date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-11-19 09:30:00,7.78,8.0,7.55,7.63,607600.0,6.365,6.545,6.1768,6.2423,607600.0
2008-11-19 10:00:00,7.66,7.92,7.58,7.69,508000.0,6.2668,6.4795,6.2014,6.2914,508000.0
2008-11-19 10:30:00,7.66,7.68,7.11,7.15,632000.0,6.2668,6.2832,5.8168,5.8496,632000.0
2008-11-19 11:00:00,7.13,7.28,6.97,6.97,824800.0,5.8332,5.9559,5.7023,5.7023,824800.0
2008-11-19 11:30:00,7.01,7.07,6.79,6.98,1419200.0,5.735,5.7841,5.555,5.7105,1419200.0
2008-11-19 12:00:00,6.94,6.95,6.71,6.75,675600.0,5.6778,5.6859,5.4896,5.5223,675600.0
2008-11-19 12:30:00,6.77,6.91,6.74,6.79,299200.0,5.5387,5.6532,5.5141,5.555,299200.0
2008-11-19 13:00:00,6.79,6.93,6.65,6.65,579600.0,5.555,5.6696,5.4405,5.4405,579600.0
2008-11-19 13:30:00,6.65,6.97,6.6,6.86,601200.0,5.4405,5.7023,5.3996,5.6123,601200.0
2008-11-19 14:00:00,6.87,6.88,6.58,6.72,475600.0,5.6205,5.6287,5.3832,5.4978,475600.0
2008-11-19 14:30:00,6.65,7.07,6.58,6.89,996400.0,5.4405,5.7841,5.3832,5.6369,996400.0
2008-11-19 15:00:00,6.9,6.99,6.56,6.64,1104000.0,5.645,5.7187,5.3669,5.4323,1104000.0
2008-11-19 15:30:00,6.63,6.78,6.0,6.06,1888000.0,5.4241,5.5469,4.9087,4.9578,1888000.0
2008-11-20 09:30:00,5.84,5.86,5.44,5.51,1140000.0,4.7778,4.7942,4.4506,4.5078,1140000.0
2008-11-20 10:00:00,5.52,5.61,5.27,5.53,1145600.0,4.516,4.5897,4.3115,4.5242,1145600.0
2008-11-20 10:30:00,5.53,5.98,5.51,5.84,1718000.0,4.5242,4.8924,4.5078,4.7778,1718000.0
2008-11-20 11:00:00,5.83,6.08,5.73,5.88,1493200.0,4.7696,4.9742,4.6878,4.8106,1493200.0
2008-11-20 11:30:00,5.87,5.91,5.75,5.78,482800.0,4.8024,4.8351,4.7042,4.7287,482800.0
2008-11-20 12:00:00,5.77,6.07,5.58,6.06,1824000.0,4.7206,4.966,4.5651,4.9578,1824000.0
2008-11-20 12:30:00,6.07,6.28,5.88,5.9,1606000.0,4.966,5.1378,4.8106,4.8269,1606000.0
2008-11-20 13:00:00,5.88,6.07,5.7,5.81,1547200.0,4.8106,4.966,4.6633,4.7533,1547200.0
2008-11-20 13:30:00,5.81,5.96,5.65,5.92,1198400.0,4.7533,4.876,4.6224,4.8433,1198400.0
2008-11-20 14:00:00,5.93,5.97,5.58,5.58,1154400.0,4.8515,4.8842,4.5651,4.5651,1154400.0
2008-11-20 14:30:00,5.59,5.65,5.33,5.41,1004800.0,4.5733,4.6224,4.3606,4.426,1004800.0
2008-11-20 15:00:00,5.39,5.59,5.16,5.24,1848800.0,4.4097,4.5733,4.2215,4.287,1848800.0
2008-11-20 15:30:00,5.23,5.35,4.75,4.79,3180000.0,4.2788,4.377,3.8861,3.9188,3180000.0
2008-11-21 09:30:00,5.07,5.55,4.59,4.66,2734400.0,4.1479,4.5406,3.7552,3.8124,2734400.0
2008-11-21 10:00:00,4.66,4.79,4.5,4.52,1884000.0,3.8124,3.9188,3.6815,3.6979,1884000.0
2008-11-21 10:30:00,4.52,4.66,4.33,4.39,1244800.0,3.6979,3.8124,3.5425,3.5916,1244800.0
2008-11-21 11:00:00,4.38,4.65,4.27,4.56,1000000.0,3.5834,3.8043,3.4934,3.7306,1000000.0
2008-11-21 11:30:00,4.57,4.75,4.57,4.61,714400.0,3.7388,3.8861,3.7388,3.7715,714400.0
2008-11-21 12:00:00,4.62,4.72,4.5,4.59,673200.0,3.7797,3.8615,3.6815,3.7552,673200.0
2008-11-21 12:30:00,4.63,4.82,4.63,4.7,1266800.0,3.7879,3.9433,3.7879,3.8452,1266800.0
2008-11-21 13:00:00,4.72,4.75,4.54,4.62,829600.0,3.8615,3.8861,3.7143,3.7797,829600.0
2008-11-21 13:30:00,4.61,4.64,4.39,4.39,269600.0,3.7715,3.7961,3.5916,3.5916,269600.0
2008-11-21 14:00:00,4.39,4.65,4.39,4.59,1190400.0,3.5916,3.8043,3.5916,3.7552,1190400.0
2008-11-21 14:30:00,4.57,4.68,4.44,4.54,680000.0,3.7388,3.8288,3.6325,3.7143,680000.0
2008-11-21 15:00:00,4.53,5.09,4.53,5.03,2197600.0,3.7061,4.1642,3.7061,4.1152,2197600.0
2008-11-21 15:30:00,5.04,5.62,4.96,5.57,3211200.0,4.1233,4.5978,4.0579,4.5569,3211200.0
2008-11-24 09:30:00,5.76,5.89,5.6,5.85,1464000.0,4.7124,4.8187,4.5815,4.786,1464000.0
2008-11-24 10:00:00,5.87,6.39,5.87,6.39,1494800.0,4.8024,5.2278,4.8024,5.2278,1494800.0
2008-11-24 10:30:00,6.39,6.53,6.29,6.42,1448400.0,5.2278,5.3423,5.146,5.2523,1448400.0
2008-11-24 11:00:00,6.44,6.49,6.27,6.4,744000.0,5.2687,5.3096,5.1296,5.236,744000.0
2008-11-24 11:30:00,6.4,6.49,6.34,6.48,609200.0,5.236,5.3096,5.1869,5.3014,609200.0
2008-11-24 12:00:00,6.46,6.5,6.17,6.21,1362400.0,5.2851,5.3178,5.0478,5.0805,1362400.0
2008-11-24 12:30:00,6.19,6.41,6.19,6.37,410400.0,5.0642,5.2442,5.0642,5.2114,410400.0
2008-11-24 13:00:00,6.38,6.42,6.27,6.39,394400.0,5.2196,5.2523,5.1296,5.2278,394400.0
2008-11-24 13:30:00,6.38,6.49,6.31,6.48,304400.0,5.2196,5.3096,5.1623,5.3014,304400.0
2008-11-24 14:00:00,6.48,6.56,6.3,6.5,748000.0,5.3014,5.3669,5.1542,5.3178,748000.0
2008-11-24 14:30:00,6.5,6.59,6.33,6.5,984800.0,5.3178,5.3914,5.1787,5.3178,984800.0
2008-11-24 15:00:00,6.48,6.8,6.41,6.8,1175600.0,5.3014,5.5632,5.2442,5.5632,1175600.0
2008-11-24 15:30:00,6.8,6.93,6.43,6.74,2488400.0,5.5632,5.6696,5.2605,5.5141,2488400.0
2008-11-25 09:30:00,7.0,7.07,6.63,6.7,1477600.0,5.7269,5.7841,5.4241,5.4814,1477600.0
2008-11-25 10:00:00,6.72,6.97,6.71,6.84,741200.0,5.4978,5.7023,5.4896,5.596,741200.0
2008-11-25 10:30:00,6.85,6.85,6.44,6.58,1149200.0,5.6041,5.6041,5.2687,5.3832,1149200.0
2008-11-25 11:00:00,6.6,6.7,6.33,6.66,906000.0,5.3996,5.4814,5.1787,5.4487,906000.0
2008-11-25 11:30:00,6.66,6.82,6.62,6.72,427600.0,5.4487,5.5796,5.416,5.4978,427600.0
2008-11-25 12:00:00,6.73,6.75,6.53,6.57,304400.0,5.506,5.5223,5.3423,5.3751,304400.0
2008-11-25 12:30:00,6.59,6.66,6.38,6.48,462800.0,5.3914,5.4487,5.2196,5.3014,462800.0
2008-11-25 13:00:00,6.51,6.66,6.43,6.6,384800.0,5.326,5.4487,5.2605,5.3996,384800.0
2008-11-25 13:30:00,6.63,6.74,6.57,6.58,693200.0,5.4241,5.5141,5.3751,5.3832,693200.0
2008-11-25 14:00:00,6.59,6.6,6.28,6.37,702000.0,5.3914,5.3996,5.1378,5.2114,702000.0
2008-11-25 14:30:00,6.37,6.75,6.33,6.7,644400.0,5.2114,5.5223,5.1787,5.4814,644400.0
2008-11-25 15:00:00,6.7,6.87,6.53,6.68,1323600.0,5.4814,5.6205,5.3423,5.4651,1323600.0
2008-11-25 15:30:00,6.68,7.11,6.6,7.01,1524400.0,5.4651,5.8168,5.3996,5.735,1524400.0
2008-11-26 09:30:00,6.57,7.09,6.52,6.96,1096400.0,5.3751,5.8005,5.3342,5.6941,1096400.0
2008-11-26 10:00:00,6.99,7.42,6.96,7.35,1436000.0,5.7187,6.0705,5.6941,6.0132,1436000.0
2008-11-26 10:30:00,7.34,7.47,7.26,7.42,1026400.0,6.005,6.1114,5.9396,6.0705,1026400.0
2008-11-26 11:00:00,7.42,7.63,7.29,7.57,1306400.0,6.0705,6.2423,5.9641,6.1932,1306400.0
2008-11-26 11:30:00,7.57,7.87,7.56,7.82,1336800.0,6.1932,6.4386,6.185,6.3977,1336800.0
2008-11-26 12:00:00,7.82,7.87,7.71,7.74,709200.0,6.3977,6.4386,6.3077,6.3323,709200.0
2008-11-26 12:30:00,7.74,7.84,7.63,7.81,749600.0,6.3323,6.4141,6.2423,6.3895,749600.0
2008-11-26 13:00:00,7.82,7.93,7.71,7.87,666000.0,6.3977,6.4877,6.3077,6.4386,666000.0
2008-11-26 13:30:00,7.85,7.85,7.56,7.59,508000.0,6.4223,6.4223,6.185,6.2095,508000.0
2008-11-26 14:00:00,7.59,7.84,7.52,7.83,536800.0,6.2095,6.4141,6.1523,6.4059,536800.0
2008-11-26 14:30:00,7.83,8.13,7.83,8.1,1218400.0,6.4059,6.6513,6.4059,6.6268,1218400.0
2008-11-26 15:00:00,8.11,8.26,8.06,8.19,1636000.0,6.635,6.7577,6.5941,6.7004,1636000.0
2008-11-26 15:30:00,8.19,8.32,8.0,8.25,1622800.0,6.7004,6.8068,6.545,6.7495,1622800.0
2008-11-28 09:30:00,7.97,8.22,7.88,7.93,877200.0,6.5204,6.725,6.4468,6.4877,877200.0
2008-11-28 10:00:00,7.93,8.12,7.9,8.05,456800.0,6.4877,6.6431,6.4632,6.5859,456800.0
2008-11-28 10:30:00,8.03,8.2,8.01,8.2,427600.0,6.5695,6.7086,6.5532,6.7086,427600.0
2008-11-28 11:00:00,8.19,8.24,8.06,8.24,520000.0,6.7004,6.7413,6.5941,6.7413,520000.0
2008-11-28 11:30:00,8.25,8.31,8.1,8.23,326000.0,6.7495,6.7986,6.6268,6.7331,326000.0
2008-11-28 12:00:00,8.24,8.27,8.15,8.15,452000.0,6.7413,6.7659,6.6677,6.6677,452000.0
2008-11-28 12:30:00,8.13,8.62,8.08,8.57,679200.0,6.6513,7.0522,6.6104,7.0113,679200.0
2008-11-28 13:00:00,8.62,8.67,8.5,8.5,82800.0,7.0522,7.0931,6.954,6.954,82800.0
2008-11-28 13:30:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 14:00:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 14:30:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 15:00:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 15:30:00,8.43,8.43,8.43,8.43,1200.0,6.8968,6.8968,6.8968,6.8968,1200.0
2008-12-01 09:30:00,7.84,7.93,7.18,7.19,1652000.0,6.4141,6.4877,5.8741,5.8823,1652000.0
2008-12-01 10:00:00,7.19,7.45,7.15,7.29,1152000.0,5.8823,6.095,5.8496,5.9641,1152000.0
2008-12-01 10:30:00,7.26,7.34,7.17,7.18,752000.0,5.9396,6.005,5.8659,5.8741,752000.0
2008-12-01 11:00:00,7.18,7.18,6.88,6.89,800400.0,5.8741,5.8741,5.6287,5.6369,800400.0
2008-12-01 11:30:00,6.88,7.1,6.88,6.98,472800.0,5.6287,5.8087,5.6287,5.7105,472800.0
2008-12-01 12:00:00,6.93,7.01,6.82,6.83,703200.0,5.6696,5.735,5.5796,5.5878,703200.0
2008-12-01 12:30:00,6.83,6.89,6.69,6.74,696000.0,5.5878,5.6369,5.4732,5.5141,696000.0
2008-12-01 13:00:00,6.75,6.93,6.74,6.83,427600.0,5.5223,5.6696,5.5141,5.5878,427600.0
2008-12-01 13:30:00,6.85,6.89,6.61,6.77,916400.0,5.6041,5.6369,5.4078,5.5387,916400.0
2008-12-01 14:00:00,6.78,6.79,6.5,6.6,891600.0,5.5469,5.555,5.3178,5.3996,891600.0
2008-12-01 14:30:00,6.61,6.82,6.54,6.63,1192800.0,5.4078,5.5796,5.3505,5.4241,1192800.0
2008-12-01 15:00:00,6.62,6.64,6.21,6.29,2050800.0,5.416,5.4323,5.0805,5.146,2050800.0
2008-12-01 15:30:00,6.3,6.37,5.38,5.6,2733200.0,5.1542,5.2114,4.4015,4.5815,2733200.0
2008-12-02 09:30:00,5.9,5.97,5.61,5.8,1183600.0,4.8269,4.8842,4.5897,4.7451,1183600.0
2008-12-02 10:00:00,5.81,6.06,5.77,5.98,1642000.0,4.7533,4.9578,4.7206,4.8924,1642000.0
2008-12-02 10:30:00,5.99,6.15,5.99,6.06,1084400.0,4.9005,5.0314,4.9005,4.9578,1084400.0
2008-12-02 11:00:00,6.05,6.2,5.95,6.16,818800.0,4.9496,5.0724,4.8678,5.0396,818800.0
2008-12-02 11:30:00,6.18,6.3,6.11,6.25,728000.0,5.056,5.1542,4.9987,5.1133,728000.0
2008-12-02 12:00:00,6.25,6.41,6.2,6.4,690800.0,5.1133,5.2442,5.0724,5.236,690800.0
2008-12-02 12:30:00,6.4,6.43,6.23,6.34,587200.0,5.236,5.2605,5.0969,5.1869,587200.0
2008-12-02 13:00:00,6.33,6.36,6.25,6.3,366800.0,5.1787,5.2033,5.1133,5.1542,366800.0
2008-12-02 13:30:00,6.3,6.3,6.03,6.03,911600.0,5.1542,5.1542,4.9333,4.9333,911600.0
2008-12-02 14:00:00,6.03,6.06,5.75,5.84,1073600.0,4.9333,4.9578,4.7042,4.7778,1073600.0
2008-12-02 14:30:00,5.84,6.2,5.82,6.19,1023600.0,4.7778,5.0724,4.7615,5.0642,1023600.0
2008-12-02 15:00:00,6.2,6.41,5.92,6.31,2108400.0,5.0724,5.2442,4.8433,5.1623,2108400.0
2008-12-02 15:30:00,6.31,6.53,5.93,6.48,2554400.0,5.1623,5.3423,4.8515,5.3014,2554400.0
2008-12-03 09:30:00,6.01,6.39,5.96,6.22,1222000.0,4.9169,5.2278,4.876,5.0887,1222000.0
2008-12-03 10:00:00,6.21,6.49,6.08,6.49,1135600.0,5.0805,5.3096,4.9742,5.3096,1135600.0
2008-12-03 10:30:00,6.49,7.11,6.47,7.08,2284000.0,5.3096,5.8168,5.2932,5.7923,2284000.0
2008-12-03 11:00:00,7.08,7.24,6.89,6.94,2339200.0,5.7923,5.9232,5.6369,5.6778,2339200.0
2008-12-03 11:30:00,6.94,7.13,6.88,7.1,1437200.0,5.6778,5.8332,5.6287,5.8087,1437200.0
2008-12-03 12:00:00,7.09,7.09,6.59,6.74,1814800.0,5.8005,5.8005,5.3914,5.5141,1814800.0
2008-12-03 12:30:00,6.74,6.89,6.7,6.77,858400.0,5.5141,5.6369,5.4814,5.5387,858400.0
2008-12-03 13:00:00,6.79,6.81,6.49,6.49,855200.0,5.555,5.5714,5.3096,5.3096,855200.0
2008-12-03 13:30:00,6.48,6.48,6.15,6.2,1395200.0,5.3014,5.3014,5.0314,5.0724,1395200.0
2008-12-03 14:00:00,6.21,6.7,6.19,6.63,2280400.0,5.0805,5.4814,5.0642,5.4241,2280400.0
2008-12-03 14:30:00,6.64,7.0,6.64,6.78,2141600.0,5.4323,5.7269,5.4323,5.5469,2141600.0
2008-12-03 15:00:00,6.77,6.92,6.54,6.81,2817200.0,5.5387,5.6614,5.3505,5.5714,2817200.0
2008-12-03 15:30:00,6.81,7.13,6.68,7.08,6322800.0,5.5714,5.8332,5.4651,5.7923,6322800.0
2008-12-04 09:30:00,6.7,7.35,6.66,7.19,4214400.0,5.4814,6.0132,5.4487,5.8823,4214400.0
2008-12-04 10:00:00,7.19,7.46,7.13,7.22,1911200.0,5.8823,6.1032,5.8332,5.9068,1911200.0
2008-12-04 10:30:00,7.24,7.49,7.17,7.45,1612000.0,5.9232,6.1277,5.8659,6.095,1612000.0
2008-12-04 11:00:00,7.45,7.46,7.18,7.35,1579200.0,6.095,6.1032,5.8741,6.0132,1579200.0
2008-12-04 11:30:00,7.32,7.34,7.07,7.22,1316400.0,5.9886,6.005,5.7841,5.9068,1316400.0
2008-12-04 12:00:00,7.21,7.23,6.92,7.06,848400.0,5.8987,5.915,5.6614,5.7759,848400.0
2008-12-04 12:30:00,7.08,7.14,6.97,7.06,639200.0,5.7923,5.8414,5.7023,5.7759,639200.0
2008-12-04 13:00:00,7.06,7.06,6.87,6.89,518800.0,5.7759,5.7759,5.6205,5.6369,518800.0
2008-12-04 13:30:00,6.88,7.13,6.84,7.02,1212400.0,5.6287,5.8332,5.596,5.7432,1212400.0
2008-12-04 14:00:00,7.03,7.11,6.93,7.01,920800.0,5.7514,5.8168,5.6696,5.735,920800.0
2008-12-04 14:30:00,7.02,7.19,6.85,6.89,1281600.0,5.7432,5.8823,5.6041,5.6369,1281600.0
2008-12-04 15:00:00,6.86,6.88,6.13,6.16,2873600.0,5.6123,5.6287,5.0151,5.0396,2873600.0
2008-12-04 15:30:00,6.16,6.48,6.02,6.41,3882000.0,5.0396,5.3014,4.9251,5.2442,3882000.0
2008-12-05 09:30:00,6.07,6.27,5.89,5.89,3204800.0,4.966,5.1296,4.8187,4.8187,3204800.0
2008-12-05 10:00:00,5.88,5.92,5.65,5.76,4341600.0,4.8106,4.8433,4.6224,4.7124,4341600.0
2008-12-05 10:30:00,5.74,6.1,5.7,6.02,1900000.0,4.696,4.9905,4.6633,4.9251,1900000.0
2008-12-05 11:00:00,6.03,6.1,5.89,5.92,1261600.0,4.9333,4.9905,4.8187,4.8433,1261600.0
2008-12-05 11:30:00,5.93,6.2,5.88,6.17,1236800.0,4.8515,5.0724,4.8106,5.0478,1236800.0
2008-12-05 12:00:00,6.18,6.36,6.14,6.33,1223200.0,5.056,5.2033,5.0233,5.1787,1223200.0
2008-12-05 12:30:00,6.32,6.33,6.09,6.16,1215200.0,5.1705,5.1787,4.9824,5.0396,1215200.0
2008-12-05 13:00:00,6.17,6.39,6.17,6.32,1566400.0,5.0478,5.2278,5.0478,5.1705,1566400.0
2008-12-05 13:30:00,6.33,6.84,6.32,6.65,2142800.0,5.1787,5.596,5.1705,5.4405,2142800.0
2008-12-05 14:00:00,6.67,6.74,6.36,6.48,2868000.0,5.4569,5.5141,5.2033,5.3014,2868000.0
2008-12-05 14:30:00,6.48,7.09,6.43,7.04,4099200.0,5.3014,5.8005,5.2605,5.7596,4099200.0
2008-12-05 15:00:00,7.05,7.15,6.68,7.02,3907600.0,5.7678,5.8496,5.4651,5.7432,3907600.0
2008-12-05 15:30:00,7.02,7.29,7.01,7.2,5246000.0,5.7432,5.9641,5.735,5.8905,5246000.0
2008-12-08 09:30:00,7.77,8.2,7.75,7.81,3552000.0,6.3568,6.7086,6.3404,6.3895,3552000.0
2008-12-08 10:00:00,7.81,7.93,7.65,7.86,2458400.0,6.3895,6.4877,6.2586,6.4304,2458400.0
2008-12-08 10:30:00,7.85,8.14,7.82,8.06,2390000.0,6.4223,6.6595,6.3977,6.5941,2390000.0
2008-12-08 11:00:00,8.05,8.12,7.97,8.01,1179200.0,6.5859,6.6431,6.5204,6.5532,1179200.0
2008-12-08 11:30:00,8.01,8.21,7.99,8.09,1337600.0,6.5532,6.7168,6.5368,6.6186,1337600.0
2008-12-08 12:00:00,8.1,8.21,8.0,8.17,1162400.0,6.6268,6.7168,6.545,6.6841,1162400.0
2008-12-08 12:30:00,8.18,8.2,7.97,8.02,716000.0,6.6922,6.7086,6.5204,6.5613,716000.0
2008-12-08 13:00:00,8.03,8.13,7.97,8.02,676400.0,6.5695,6.6513,6.5204,6.5613,676400.0
2008-12-08 13:30:00,8.0,8.0,7.78,7.88,1274800.0,6.545,6.545,6.365,6.4468,1274800.0
2008-12-08 14:00:00,7.88,8.14,7.85,8.08,1570400.0,6.4468,6.6595,6.4223,6.6104,1570400.0
2008-12-08 14:30:00,8.09,8.32,7.99,8.31,2867600.0,6.6186,6.8068,6.5368,6.7986,2867600.0
2008-12-08 15:00:00,8.32,8.39,8.22,8.33,2974000.0,6.8068,6.864,6.725,6.815,2974000.0
2008-12-08 15:30:00,8.33,8.38,7.83,8.15,4746400.0,6.815,6.8559,6.4059,6.6677,4746400.0
2008-12-09 09:30:00,7.93,8.09,7.81,7.89,1496400.0,6.4877,6.6186,6.3895,6.455,1496400.0
2008-12-09 10:00:00,7.92,8.53,7.92,8.43,2344400.0,6.4795,6.9786,6.4795,6.8968,2344400.0
2008-12-09 10:30:00,8.43,8.79,8.43,8.72,2200000.0,6.8968,7.1913,6.8968,7.134,2200000.0
2008-12-09 11:00:00,8.73,8.81,8.25,8.25,1838400.0,7.1422,7.2077,6.7495,6.7495,1838400.0
2008-12-09 11:30:00,8.25,8.43,8.24,8.35,1081600.0,6.7495,6.8968,6.7413,6.8313,1081600.0
2008-12-09 12:00:00,8.35,8.49,8.13,8.24,1150000.0,6.8313,6.9459,6.6513,6.7413,1150000.0
2008-12-09 12:30:00,8.26,8.39,8.01,8.03,1612400.0,6.7577,6.864,6.5532,6.5695,1612400.0
2008-12-09 13:00:00,8.01,8.09,7.78,7.79,2462800.0,6.5532,6.6186,6.365,6.3732,2462800.0
2008-12-09 13:30:00,7.79,7.98,7.67,7.81,1381600.0,6.3732,6.5286,6.275,6.3895,1381600.0
2008-12-09 14:00:00,7.78,7.79,7.28,7.32,2628000.0,6.365,6.3732,5.9559,5.9886,2628000.0
2008-12-09 14:30:00,7.32,7.87,7.23,7.86,2374000.0,5.9886,6.4386,5.915,6.4304,2374000.0
2008-12-09 15:00:00,7.86,7.99,7.52,7.55,2902000.0,6.4304,6.5368,6.1523,6.1768,2902000.0
2008-12-09 15:30:00,7.56,7.77,7.42,7.46,4095600.0,6.185,6.3568,6.0705,6.1032,4095600.0
2008-12-10 09:30:00,7.7,7.99,7.66,7.78,2620800.0,6.2995,6.5368,6.2668,6.365,2620800.0
2008-12-10 10:00:00,7.8,8.27,7.78,8.19,2528800.0,6.3813,6.7659,6.365,6.7004,2528800.0
2008-12-10 10:30:00,8.2,8.25,7.91,8.0,2119200.0,6.7086,6.7495,6.4713,6.545,2119200.0
2008-12-10 11:00:00,8.02,8.17,7.98,8.08,1684800.0,6.5613,6.6841,6.5286,6.6104,1684800.0
2008-12-10 11:30:00,8.09,8.31,7.98,8.16,1234400.0,6.6186,6.7986,6.5286,6.6759,1234400.0
2008-12-10 12:00:00,8.18,8.27,7.92,7.98,1258000.0,6.6922,6.7659,6.4795,6.5286,1258000.0
2008-12-10 12:30:00,7.97,8.04,7.9,7.96,959600.0,6.5204,6.5777,6.4632,6.5122,959600.0
2008-12-10 13:00:00,7.96,8.15,7.93,8.0,1098800.0,6.5122,6.6677,6.4877,6.545,1098800.0
2008-12-10 13:30:00,8.0,8.05,7.7,7.78,1846400.0,6.545,6.5859,6.2995,6.365,1846400.0
2008-12-10 14:00:00,7.78,7.85,7.54,7.61,1074000.0,6.365,6.4223,6.1686,6.2259,1074000.0
2008-12-10 14:30:00,7.63,7.68,7.52,7.65,1487200.0,6.2423,6.2832,6.1523,6.2586,1487200.0
2008-12-10 15:00:00,7.65,7.91,7.57,7.88,2506000.0,6.2586,6.4713,6.1932,6.4468,2506000.0
2008-12-10 15:30:00,7.89,7.95,7.68,7.92,2957600.0,6.455,6.5041,6.2832,6.4795,2957600.0
2008-12-11 09:30:00,7.72,7.9,7.53,7.87,2001600.0,6.3159,6.4632,6.1605,6.4386,2001600.0
2008-12-11 10:00:00,7.88,8.05,7.73,7.96,1762400.0,6.4468,6.5859,6.3241,6.5122,1762400.0
2008-12-11 10:30:00,7.96,8.06,7.83,7.9,1107600.0,6.5122,6.5941,6.4059,6.4632,1107600.0
2008-12-11 11:00:00,7.9,7.98,7.72,7.74,1072400.0,6.4632,6.5286,6.3159,6.3323,1072400.0
2008-12-11 11:30:00,7.74,7.9,7.7,7.89,748400.0,6.3323,6.4632,6.2995,6.455,748400.0
2008-12-11 12:00:00,7.9,7.99,7.85,7.9,838000.0,6.4632,6.5368,6.4223,6.4632,838000.0
2008-12-11 12:30:00,7.9,8.05,7.9,8.02,374400.0,6.4632,6.5859,6.4632,6.5613,374400.0
2008-12-11 13:00:00,8.01,8.03,7.75,7.78,877600.0,6.5532,6.5695,6.3404,6.365,877600.0
2008-12-11 13:30:00,7.79,7.85,7.65,7.67,689600.0,6.3732,6.4223,6.2586,6.275,689600.0
2008-12-11 14:00:00,7.67,7.74,7.51,7.56,689200.0,6.275,6.3323,6.1441,6.185,689200.0
2008-12-11 14:30:00,7.56,7.67,7.11,7.12,2264800.0,6.185,6.275,5.8168,5.825,2264800.0
2008-12-11 15:00:00,7.12,7.12,6.76,6.85,3040800.0,5.825,5.825,5.5305,5.6041,3040800.0
2008-12-11 15:30:00,6.86,6.97,6.51,6.75,3468800.0,5.6123,5.7023,5.326,5.5223,3468800.0
2008-12-12 09:30:00,6.22,6.76,6.18,6.71,3682400.0,5.0887,5.5305,5.056,5.4896,3682400.0
2008-12-12 10:00:00,6.71,6.88,6.53,6.68,2114800.0,5.4896,5.6287,5.3423,5.4651,2114800.0
2008-12-12 10:30:00,6.7,6.97,6.53,6.91,1958400.0,5.4814,5.7023,5.3423,5.6532,1958400.0
2008-12-12 11:00:00,6.89,7.03,6.75,6.77,1821200.0,5.6369,5.7514,5.5223,5.5387,1821200.0
2008-12-12 11:30:00,6.76,6.92,6.68,6.8,1400800.0,5.5305,5.6614,5.4651,5.5632,1400800.0
2008-12-12 12:00:00,6.83,7.03,6.83,6.98,1416000.0,5.5878,5.7514,5.5878,5.7105,1416000.0
2008-12-12 12:30:00,6.98,7.41,6.92,7.32,2364000.0,5.7105,6.0623,5.6614,5.9886,2364000.0
2008-12-12 13:00:00,7.33,7.39,7.11,7.21,3641600.0,5.9968,6.0459,5.8168,5.8987,3641600.0
2008-12-12 13:30:00,7.22,7.26,6.79,6.93,3969200.0,5.9068,5.9396,5.555,5.6696,3969200.0
2008-12-12 14:00:00,6.93,7.21,6.86,7.01,2351600.0,5.6696,5.8987,5.6123,5.735,2351600.0
2008-12-12 14:30:00,7.0,7.39,6.83,7.31,3170800.0,5.7269,6.0459,5.5878,5.9805,3170800.0
2008-12-12 15:00:00,7.32,7.5,7.1,7.33,5024400.0,5.9886,6.1359,5.8087,5.9968,5024400.0
2008-12-12 15:30:00,7.33,7.46,7.15,7.46,5654400.0,5.9968,6.1032,5.8496,6.1032,5654400.0
2008-12-15 09:30:00,7.6,7.68,7.34,7.35,1931200.0,6.2177,6.2832,6.005,6.0132,1931200.0
2008-12-15 10:00:00,7.34,7.35,6.93,6.98,2386000.0,6.005,6.0132,5.6696,5.7105,2386000.0
2008-12-15 10:30:00,6.97,7.07,6.69,6.71,1642000.0,5.7023,5.7841,5.4732,5.4896,1642000.0
2008-12-15 11:00:00,6.69,6.95,6.61,6.91,1731600.0,5.4732,5.6859,5.4078,5.6532,1731600.0
2008-12-15 11:30:00,6.89,7.01,6.77,6.96,1276000.0,5.6369,5.735,5.5387,5.6941,1276000.0
2008-12-15 12:00:00,6.93,7.1,6.86,7.1,1756800.0,5.6696,5.8087,5.6123,5.8087,1756800.0
2008-12-15 12:30:00,7.09,7.09,6.89,6.96,859200.0,5.8005,5.8005,5.6369,5.6941,859200.0
2008-12-15 13:00:00,6.95,7.0,6.69,6.85,1648800.0,5.6859,5.7269,5.4732,5.6041,1648800.0
2008-12-15 13:30:00,6.84,6.98,6.81,6.9,1030000.0,5.596,5.7105,5.5714,5.645,1030000.0
2008-12-15 14:00:00,6.91,7.02,6.83,6.83,1226800.0,5.6532,5.7432,5.5878,5.5878,1226800.0
2008-12-15 14:30:00,6.82,6.93,6.66,6.67,1902000.0,5.5796,5.6696,5.4487,5.4569,1902000.0
2008-12-15 15:00:00,6.66,6.72,6.4,6.47,3235200.0,5.4487,5.4978,5.236,5.2932,3235200.0
2008-12-15 15:30:00,6.47,6.93,6.42,6.74,3801200.0,5.2932,5.6696,5.2523,5.5141,3801200.0
2008-12-16 09:30:00,7.12,7.25,7.08,7.14,2544400.0,5.825,5.9314,5.7923,5.8414,2544400.0
2008-12-16 10:00:00,7.13,7.29,7.11,7.22,2090400.0,5.8332,5.9641,5.8168,5.9068,2090400.0
2008-12-16 10:30:00,7.22,7.27,7.17,7.24,1219200.0,5.9068,5.9477,5.8659,5.9232,1219200.0
2008-12-16 11:00:00,7.24,7.37,7.23,7.33,1275600.0,5.9232,6.0296,5.915,5.9968,1275600.0
2008-12-16 11:30:00,7.33,7.43,7.33,7.4,1116800.0,5.9968,6.0786,5.9968,6.0541,1116800.0
2008-12-16 12:00:00,7.41,7.41,7.35,7.38,596000.0,6.0623,6.0623,6.0132,6.0377,596000.0
2008-12-16 12:30:00,7.37,7.39,7.33,7.33,400800.0,6.0296,6.0459,5.9968,5.9968,400800.0
2008-12-16 13:00:00,7.34,7.4,7.31,7.35,467600.0,6.005,6.0541,5.9805,6.0132,467600.0
2008-12-16 13:30:00,7.35,7.36,7.26,7.32,806800.0,6.0132,6.0214,5.9396,5.9886,806800.0
2008-12-16 14:00:00,7.32,7.56,7.28,7.45,2509600.0,5.9886,6.185,5.9559,6.095,2509600.0
2008-12-16 14:30:00,7.44,7.61,7.19,7.49,4369200.0,6.0868,6.2259,5.8823,6.1277,4369200.0
2008-12-16 15:00:00,7.49,8.05,7.42,7.95,4561200.0,6.1277,6.5859,6.0705,6.5041,4561200.0
2008-12-16 15:30:00,7.95,8.06,7.82,7.98,4409200.0,6.5041,6.5941,6.3977,6.5286,4409200.0
2008-12-17 09:30:00,7.85,8.2,7.65,8.13,4641600.0,6.4303,6.717,6.2665,6.6597,4641600.0
2008-12-17 10:00:00,8.13,8.19,7.81,8.0,2154400.0,6.6597,6.7088,6.3976,6.5532,2154400.0
2008-12-17 10:30:00,7.99,8.11,7.92,8.04,1760400.0,6.545,6.6433,6.4877,6.586,1760400.0
2008-12-17 11:00:00,8.04,8.11,7.93,7.95,1131600.0,6.586,6.6433,6.4959,6.5122,1131600.0
2008-12-17 11:30:00,7.94,8.01,7.9,8.0,1150800.0,6.5041,6.5614,6.4713,6.5532,1150800.0
2008-12-17 12:00:00,8.0,8.21,7.98,8.18,1788000.0,6.5532,6.7252,6.5368,6.7007,1788000.0
2008-12-17 12:30:00,8.18,8.29,8.08,8.24,1375600.0,6.7007,6.7908,6.6187,6.7498,1375600.0
2008-12-17 13:00:00,8.24,8.39,8.17,8.29,1845200.0,6.7498,6.8727,6.6925,6.7908,1845200.0
2008-12-17 13:30:00,8.29,8.65,8.28,8.49,2657200.0,6.7908,7.0857,6.7826,6.9546,2657200.0
2008-12-17 14:00:00,8.49,8.62,8.31,8.34,1714000.0,6.9546,7.0611,6.8071,6.8317,1714000.0
2008-12-17 14:30:00,8.33,8.4,8.08,8.29,1910000.0,6.8235,6.8809,6.6187,6.7908,1910000.0
2008-12-17 15:00:00,8.3,8.47,8.18,8.31,1636000.0,6.799,6.9382,6.7007,6.8071,1636000.0
2008-12-17 15:30:00,8.34,8.41,8.13,8.25,2749200.0,6.8317,6.8891,6.6597,6.758,2749200.0
2008-12-18 09:30:00,8.27,8.35,7.92,8.08,2101600.0,6.7744,6.8399,6.4877,6.6187,2101600.0
2008-12-18 10:00:00,8.09,8.36,8.09,8.33,1645600.0,6.6269,6.8481,6.6269,6.8235,1645600.0
2008-12-18 10:30:00,8.34,8.7,8.33,8.63,2164000.0,6.8317,7.1266,6.8235,7.0693,2164000.0
2008-12-18 11:00:00,8.63,8.69,8.36,8.43,1296400.0,7.0693,7.1184,6.8481,6.9054,1296400.0
2008-12-18 11:30:00,8.43,8.53,8.35,8.52,752000.0,6.9054,6.9874,6.8399,6.9792,752000.0
2008-12-18 12:00:00,8.52,8.55,8.31,8.31,852000.0,6.9792,7.0037,6.8071,6.8071,852000.0
2008-12-18 12:30:00,8.31,8.39,8.24,8.29,508400.0,6.8071,6.8727,6.7498,6.7908,508400.0
2008-12-18 13:00:00,8.3,8.37,8.22,8.24,642400.0,6.799,6.8563,6.7334,6.7498,642400.0
2008-12-18 13:30:00,8.24,8.3,8.19,8.21,854400.0,6.7498,6.799,6.7088,6.7252,854400.0
2008-12-18 14:00:00,8.2,8.27,7.86,8.03,1611200.0,6.717,6.7744,6.4385,6.5778,1611200.0
2008-12-18 14:30:00,8.02,8.2,7.94,8.06,2456800.0,6.5696,6.717,6.5041,6.6024,2456800.0
2008-12-18 15:00:00,8.05,8.05,7.53,7.64,3047200.0,6.5942,6.5942,6.1682,6.2583,3047200.0
2008-12-18 15:30:00,7.63,7.98,7.62,7.97,4240800.0,6.2501,6.5368,6.2419,6.5286,4240800.0
2008-12-19 09:30:00,8.35,8.61,8.33,8.47,3440800.0,6.8399,7.0529,6.8235,6.9382,3440800.0
2008-12-19 10:00:00,8.47,8.81,8.47,8.81,2338800.0,6.9382,7.2167,6.9382,7.2167,2338800.0
2008-12-19 10:30:00,8.81,8.86,8.63,8.63,1905200.0,7.2167,7.2577,7.0693,7.0693,1905200.0
2008-12-19 11:00:00,8.65,8.67,8.42,8.47,1858400.0,7.0857,7.102,6.8973,6.9382,1858400.0
2008-12-19 11:30:00,8.49,8.56,8.26,8.27,1744000.0,6.9546,7.0119,6.7662,6.7744,1744000.0
2008-12-19 12:00:00,8.28,8.37,8.15,8.36,2008800.0,6.7826,6.8563,6.6761,6.8481,2008800.0
2008-12-19 12:30:00,8.36,8.45,8.31,8.4,1434800.0,6.8481,6.9218,6.8071,6.8809,1434800.0
2008-12-19 13:00:00,8.4,8.59,8.38,8.54,1609200.0,6.8809,7.0365,6.8645,6.9955,1609200.0
2008-12-19 13:30:00,8.53,8.64,8.45,8.54,1507600.0,6.9874,7.0775,6.9218,6.9955,1507600.0
2008-12-19 14:00:00,8.52,8.63,8.35,8.42,1546800.0,6.9792,7.0693,6.8399,6.8973,1546800.0
2008-12-19 14:30:00,8.42,8.56,8.35,8.42,1992400.0,6.8973,7.0119,6.8399,6.8973,1992400.0
2008-12-19 15:00:00,8.43,8.43,8.07,8.26,2591200.0,6.9054,6.9054,6.6105,6.7662,2591200.0
2008-12-19 15:30:00,8.26,8.28,8.0,8.24,3396800.0,6.7662,6.7826,6.5532,6.7498,3396800.0
2008-12-22 09:30:00,8.34,8.36,7.82,7.86,3366400.0,6.8317,6.8481,6.4058,6.4385,3366400.0
2008-12-22 10:00:00,7.86,7.86,7.69,7.79,2037200.0,6.4385,6.4385,6.2993,6.3812,2037200.0
2008-12-22 10:30:00,7.79,7.94,7.77,7.89,1180400.0,6.3812,6.5041,6.3648,6.4631,1180400.0
2008-12-22 11:00:00,7.89,7.9,7.63,7.7,820800.0,6.4631,6.4713,6.2501,6.3075,820800.0
2008-12-22 11:30:00,7.72,7.72,7.53,7.64,1754800.0,6.3238,6.3238,6.1682,6.2583,1754800.0
2008-12-22 12:00:00,7.63,7.64,7.46,7.47,1107200.0,6.2501,6.2583,6.1109,6.1191,1107200.0
2008-12-22 12:30:00,7.46,7.56,7.43,7.5,994400.0,6.1109,6.1928,6.0863,6.1436,994400.0
2008-12-22 13:00:00,7.5,7.56,7.43,7.53,772400.0,6.1436,6.1928,6.0863,6.1682,772400.0
2008-12-22 13:30:00,7.53,7.53,7.32,7.35,1266400.0,6.1682,6.1682,5.9962,6.0208,1266400.0
2008-12-22 14:00:00,7.34,7.43,7.15,7.18,1689200.0,6.0126,6.0863,5.8569,5.8815,1689200.0
2008-12-22 14:30:00,7.18,7.29,6.96,7.02,2391600.0,5.8815,5.9716,5.7013,5.7504,2391600.0
2008-12-22 15:00:00,7.02,7.11,6.93,6.97,2367600.0,5.7504,5.8242,5.6767,5.7095,2367600.0
2008-12-22 15:30:00,6.97,7.69,6.97,7.69,4374800.0,5.7095,6.2993,5.7095,6.2993,4374800.0
2008-12-23 09:30:00,7.88,8.0,7.69,7.95,2622400.0,6.4549,6.5532,6.2993,6.5122,2622400.0
2008-12-23 10:00:00,7.95,8.0,7.65,7.83,3151200.0,6.5122,6.5532,6.2665,6.414,3151200.0
2008-12-23 10:30:00,7.81,7.89,7.63,7.63,2196400.0,6.3976,6.4631,6.2501,6.2501,2196400.0
2008-12-23 11:00:00,7.63,7.7,7.51,7.51,1883600.0,6.2501,6.3075,6.1518,6.1518,1883600.0
2008-12-23 11:30:00,7.51,7.64,7.47,7.48,965600.0,6.1518,6.2583,6.1191,6.1272,965600.0
2008-12-23 12:00:00,7.48,7.51,7.35,7.38,1557600.0,6.1272,6.1518,6.0208,6.0453,1557600.0
2008-12-23 12:30:00,7.38,7.39,7.24,7.35,1516400.0,6.0453,6.0535,5.9307,6.0208,1516400.0
2008-12-23 13:00:00,7.34,7.4,7.28,7.34,976800.0,6.0126,6.0617,5.9634,6.0126,976800.0
2008-12-23 13:30:00,7.35,7.41,7.25,7.4,1328000.0,6.0208,6.0699,5.9388,6.0617,1328000.0
2008-12-23 14:00:00,7.4,7.5,7.34,7.45,1641200.0,6.0617,6.1436,6.0126,6.1027,1641200.0
2008-12-23 14:30:00,7.45,7.47,7.21,7.3,2654000.0,6.1027,6.1191,5.9061,5.9798,2654000.0
2008-12-23 15:00:00,7.28,7.48,7.19,7.35,2693200.0,5.9634,6.1272,5.8897,6.0208,2693200.0
2008-12-23 15:30:00,7.35,7.45,7.26,7.27,2205600.0,6.0208,6.1027,5.947,5.9552,2205600.0
2008-12-24 08:00:00,7.2,7.28,7.14,7.2,92000.0,5.8979,5.9634,5.8487,5.8979,92000.0
2008-12-24 08:30:00,7.25,7.34,7.21,7.32,96800.0,5.9388,6.0126,5.9061,5.9962,96800.0
2008-12-24 09:00:00,7.32,7.37,7.31,7.37,59600.0,5.9962,6.0371,5.988,6.0371,59600.0
2008-12-24 09:30:00,7.37,7.42,7.16,7.2,2109600.0,6.0371,6.0781,5.8651,5.8979,2109600.0
2008-12-24 10:00:00,7.2,7.36,7.13,7.34,1470400.0,5.8979,6.029,5.8405,6.0126,1470400.0
2008-12-24 10:30:00,7.33,7.43,7.31,7.38,1377200.0,6.0044,6.0863,5.988,6.0453,1377200.0
2008-12-24 11:00:00,7.38,7.5,7.35,7.45,1416800.0,6.0453,6.1436,6.0208,6.1027,1416800.0
2008-12-24 11:30:00,7.45,7.55,7.41,7.49,948400.0,6.1027,6.1846,6.0699,6.1354,948400.0
2008-12-24 12:00:00,7.49,7.54,7.46,7.5,872000.0,6.1354,6.1764,6.1109,6.1436,872000.0
2008-12-24 12:30:00,7.5,7.5,7.39,7.39,816400.0,6.1436,6.1436,6.0535,6.0535,816400.0
2008-12-26 09:30:00,7.67,7.73,7.52,7.55,1309200.0,6.2829,6.332,6.16,6.1846,1309200.0
2008-12-26 10:00:00,7.55,7.6,7.54,7.56,529600.0,6.1846,6.2255,6.1764,6.1928,529600.0
2008-12-26 10:30:00,7.55,7.56,7.46,7.5,538800.0,6.1846,6.1928,6.1109,6.1436,538800.0
2008-12-26 11:00:00,7.5,7.57,7.48,7.51,462000.0,6.1436,6.201,6.1272,6.1518,462000.0
2008-12-26 11:30:00,7.51,7.54,7.49,7.54,221200.0,6.1518,6.1764,6.1354,6.1764,221200.0
2008-12-26 12:00:00,7.53,7.54,7.49,7.5,240800.0,6.1682,6.1764,6.1354,6.1436,240800.0
2008-12-26 12:30:00,7.5,7.5,7.36,7.38,461600.0,6.1436,6.1436,6.029,6.0453,461600.0
2008-12-26 13:00:00,7.38,7.42,7.36,7.4,234000.0,6.0453,6.0781,6.029,6.0617,234000.0
2008-12-26 13:30:00,7.39,7.49,7.39,7.46,568800.0,6.0535,6.1354,6.0535,6.1109,568800.0
2008-12-26 14:00:00,7.47,7.63,7.47,7.63,862400.0,6.1191,6.2501,6.1191,6.2501,862400.0
2008-12-26 14:30:00,7.63,7.7,7.58,7.67,1126400.0,6.2501,6.3075,6.2092,6.2829,1126400.0
2008-12-26 15:00:00,7.67,7.71,7.63,7.71,549200.0,6.2829,6.3157,6.2501,6.3157,549200.0
2008-12-26 15:30:00,7.71,7.75,7.6,7.74,1166800.0,6.3157,6.3484,6.2255,6.3402,1166800.0
2008-12-29 09:30:00,7.67,7.75,7.46,7.5,1485200.0,6.2829,6.3484,6.1109,6.1436,1485200.0
2008-12-29 10:00:00,7.5,7.5,7.21,7.27,1879600.0,6.1436,6.1436,5.9061,5.9552,1879600.0
2008-12-29 10:30:00,7.27,7.29,7.2,7.25,1018000.0,5.9552,5.9716,5.8979,5.9388,1018000.0
2008-12-29 11:00:00,7.24,7.29,7.14,7.17,949600.0,5.9307,5.9716,5.8487,5.8733,949600.0
2008-12-29 11:30:00,7.17,7.23,7.16,7.18,822400.0,5.8733,5.9225,5.8651,5.8815,822400.0
2008-12-29 12:00:00,7.19,7.24,7.14,7.17,650000.0,5.8897,5.9307,5.8487,5.8733,650000.0
2008-12-29 12:30:00,7.17,7.19,7.08,7.09,732800.0,5.8733,5.8897,5.7996,5.8078,732800.0
2008-12-29 13:00:00,7.09,7.09,7.02,7.05,933600.0,5.8078,5.8078,5.7504,5.775,933600.0
2008-12-29 13:30:00,7.05,7.14,7.05,7.13,921200.0,5.775,5.8487,5.775,5.8405,921200.0
2008-12-29 14:00:00,7.13,7.13,6.99,7.06,1209200.0,5.8405,5.8405,5.7259,5.7832,1209200.0
2008-12-29 14:30:00,7.06,7.15,7.03,7.13,606400.0,5.7832,5.8569,5.7586,5.8405,606400.0
2008-12-29 15:00:00,7.13,7.29,7.1,7.1,2337200.0,5.8405,5.9716,5.816,5.816,2337200.0
2008-12-29 15:30:00,7.11,7.27,7.1,7.26,2647200.0,5.8242,5.9552,5.816,5.947,2647200.0
2008-12-30 09:30:00,7.48,7.57,7.41,7.45,2311600.0,6.1272,6.201,6.0699,6.1027,2311600.0
2008-12-30 10:00:00,7.43,7.59,7.35,7.58,1630800.0,6.0863,6.2174,6.0208,6.2092,1630800.0
2008-12-30 10:30:00,7.59,7.65,7.52,7.53,1224800.0,6.2174,6.2665,6.16,6.1682,1224800.0
2008-12-30 11:00:00,7.54,7.62,7.53,7.6,797200.0,6.1764,6.2419,6.1682,6.2255,797200.0
2008-12-30 11:30:00,7.61,7.68,7.53,7.64,1354000.0,6.2337,6.2911,6.1682,6.2583,1354000.0
2008-12-30 12:00:00,7.65,7.67,7.58,7.6,1110800.0,6.2665,6.2829,6.2092,6.2255,1110800.0
2008-12-30 12:30:00,7.59,7.62,7.49,7.57,1075600.0,6.2174,6.2419,6.1354,6.201,1075600.0
2008-12-30 13:00:00,7.57,7.58,7.5,7.57,566800.0,6.201,6.2092,6.1436,6.201,566800.0
2008-12-30 13:30:00,7.57,7.6,7.52,7.53,563600.0,6.201,6.2255,6.16,6.1682,563600.0
2008-12-30 14:00:00,7.53,7.64,7.5,7.64,1324000.0,6.1682,6.2583,6.1436,6.2583,1324000.0
2008-12-30 14:30:00,7.64,7.66,7.6,7.61,1088400.0,6.2583,6.2747,6.2255,6.2337,1088400.0
2008-12-30 15:00:00,7.62,7.71,7.58,7.69,1430800.0,6.2419,6.3157,6.2092,6.2993,1430800.0
2008-12-30 15:30:00,7.7,7.97,7.68,7.94,3853200.0,6.3075,6.5286,6.2911,6.5041,3853200.0
2008-12-31 09:30:00,7.99,8.34,7.97,8.33,3298400.0,6.545,6.8317,6.5286,6.8235,3298400.0
2008-12-31 10:00:00,8.34,8.42,8.32,8.4,2036800.0,6.8317,6.8973,6.8153,6.8809,2036800.0
2008-12-31 10:30:00,8.4,8.4,8.22,8.35,1570000.0,6.8809,6.8809,6.7334,6.8399,1570000.0
2008-12-31 11:00:00,8.35,8.47,8.34,8.47,1118000.0,6.8399,6.9382,6.8317,6.9382,1118000.0
2008-12-31 11:30:00,8.47,8.5,8.32,8.38,1270800.0,6.9382,6.9628,6.8153,6.8645,1270800.0
2008-12-31 12:00:00,8.38,8.41,8.29,8.34,831200.0,6.8645,6.8891,6.7908,6.8317,831200.0
2008-12-31 12:30:00,8.35,8.48,8.34,8.42,860400.0,6.8399,6.9464,6.8317,6.8973,860400.0
2008-12-31 13:00:00,8.43,8.46,8.28,8.31,1034800.0,6.9054,6.93,6.7826,6.8071,1034800.0
2008-12-31 13:30:00,8.31,8.49,8.3,8.45,766400.0,6.8071,6.9546,6.799,6.9218,766400.0
2008-12-31 14:00:00,8.46,8.56,8.45,8.56,1865600.0,6.93,7.0119,6.9218,7.0119,1865600.0
2008-12-31 14:30:00,8.56,8.67,8.49,8.66,2016000.0,7.0119,7.102,6.9546,7.0938,2016000.0
2008-12-31 15:00:00,8.66,8.9,8.65,8.88,4093200.0,7.0938,7.2904,7.0857,7.2741,4093200.0
2008-12-31 15:30:00,8.88,9.04,8.57,8.57,5684000.0,7.2741,7.4051,7.0201,7.0201,5684000.0
2009-01-02 09:30:00,8.77,8.88,8.46,8.56,3672000.0,7.184,7.2741,6.93,7.0119,3672000.0
2009-01-02 10:00:00,8.55,8.88,8.47,8.86,2877200.0,7.0037,7.2741,6.9382,7.2577,2877200.0
2009-01-02 10:30:00,8.86,9.11,8.84,9.08,2831600.0,7.2577,7.4625,7.2413,7.4379,2831600.0
2009-01-02 11:00:00,9.08,9.11,8.94,9.04,2001600.0,7.4379,7.4625,7.3232,7.4051,2001600.0
2009-01-02 11:30:00,9.04,9.06,8.93,8.94,1902800.0,7.4051,7.4215,7.315,7.3232,1902800.0
2009-01-02 12:00:00,8.95,9.03,8.94,9.01,654400.0,7.3314,7.3969,7.3232,7.3805,654400.0
2009-01-02 12:30:00,9.01,9.13,9.0,9.06,1888400.0,7.3805,7.4788,7.3724,7.4215,1888400.0
2009-01-02 13:00:00,9.06,9.17,9.05,9.17,1494400.0,7.4215,7.5116,7.4133,7.5116,1494400.0
2009-01-02 13:30:00,9.17,9.18,9.06,9.09,1244400.0,7.5116,7.5198,7.4215,7.4461,1244400.0
2009-01-02 14:00:00,9.1,9.12,8.97,9.11,2124400.0,7.4543,7.4707,7.3478,7.4625,2124400.0
2009-01-02 14:30:00,9.11,9.18,9.06,9.14,2117600.0,7.4625,7.5198,7.4215,7.487,2117600.0
2009-01-02 15:00:00,9.14,9.21,9.12,9.2,1924400.0,7.487,7.5444,7.4707,7.5362,1924400.0
2009-01-02 15:30:00,9.21,9.24,8.99,8.99,3624800.0,7.5444,7.569,7.3642,7.3642,3624800.0
2009-01-05 09:30:00,9.14,9.17,8.58,8.67,3916000.0,7.487,7.5116,7.0283,7.102,3916000.0
2009-01-05 10:00:00,8.68,8.95,8.6,8.94,2163600.0,7.1102,7.3314,7.0447,7.3232,2163600.0
2009-01-05 10:30:00,8.94,9.13,8.92,8.98,2468400.0,7.3232,7.4788,7.3068,7.356,2468400.0
2009-01-05 11:00:00,8.98,9.04,8.9,8.94,1165200.0,7.356,7.4051,7.2904,7.3232,1165200.0
2009-01-05 11:30:00,8.94,9.06,8.93,8.95,777200.0,7.3232,7.4215,7.315,7.3314,777200.0
2009-01-05 12:00:00,8.95,9.21,8.92,9.1,1972800.0,7.3314,7.5444,7.3068,7.4543,1972800.0
2009-01-05 12:30:00,9.1,9.14,9.02,9.1,1092400.0,7.4543,7.487,7.3887,7.4543,1092400.0
2009-01-05 13:00:00,9.09,9.19,9.05,9.15,1534000.0,7.4461,7.528,7.4133,7.4952,1534000.0
2009-01-05 13:30:00,9.15,9.27,9.06,9.22,1601600.0,7.4952,7.5935,7.4215,7.5526,1601600.0
2009-01-05 14:00:00,9.24,9.34,9.12,9.12,2439200.0,7.569,7.6509,7.4707,7.4707,2439200.0
2009-01-05 14:30:00,9.12,9.15,8.91,9.02,1898000.0,7.4707,7.4952,7.2986,7.3887,1898000.0
2009-01-05 15:00:00,9.01,9.12,8.84,8.87,1850000.0,7.3805,7.4707,7.2413,7.2659,1850000.0
2009-01-05 15:30:00,8.87,9.11,8.85,9.09,2204800.0,7.2659,7.4625,7.2495,7.4461,2204800.0
2009-01-06 09:30:00,9.36,9.62,9.34,9.6,3082000.0,7.6673,7.8802,7.6509,7.8638,3082000.0
2009-01-06 10:00:00,9.61,9.68,9.18,9.21,3711200.0,7.872,7.9294,7.5198,7.5444,3711200.0
2009-01-06 10:30:00,9.21,9.42,9.21,9.35,1751200.0,7.5444,7.7164,7.5444,7.6591,1751200.0
2009-01-06 11:00:00,9.38,9.39,9.23,9.32,1689600.0,7.6836,7.6918,7.5608,7.6345,1689600.0
2009-01-06 11:30:00,9.33,9.45,9.33,9.38,1948000.0,7.6427,7.741,7.6427,7.6836,1948000.0
2009-01-06 12:00:00,9.38,9.51,9.37,9.45,1064800.0,7.6836,7.7901,7.6754,7.741,1064800.0
2009-01-06 12:30:00,9.46,9.57,9.45,9.53,1639600.0,7.7492,7.8393,7.741,7.8065,1639600.0
2009-01-06 13:00:00,9.53,9.55,9.34,9.39,1769200.0,7.8065,7.8229,7.6509,7.6918,1769200.0
2009-01-06 13:30:00,9.39,9.54,9.34,9.47,1413200.0,7.6918,7.8147,7.6509,7.7574,1413200.0
2009-01-06 14:00:00,9.46,9.63,9.38,9.6,3118800.0,7.7492,7.8884,7.6836,7.8638,3118800.0
2009-01-06 14:30:00,9.6,9.91,9.59,9.85,3946400.0,7.8638,8.1178,7.8557,8.0686,3946400.0
2009-01-06 15:00:00,9.86,9.88,9.45,9.52,2843200.0,8.0768,8.0932,7.741,7.7983,2843200.0
2009-01-06 15:30:00,9.52,9.65,9.46,9.56,3492400.0,7.7983,7.9048,7.7492,7.8311,3492400.0
2009-01-07 09:30:00,9.02,9.12,8.88,9.03,3278400.0,7.3887,7.4707,7.2741,7.3969,3278400.0
2009-01-07 10:00:00,9.03,9.08,8.78,8.87,2894800.0,7.3969,7.4379,7.1921,7.2659,2894800.0
2009-01-07 10:30:00,8.86,8.86,8.65,8.78,2307600.0,7.2577,7.2577,7.0857,7.1921,2307600.0
2009-01-07 11:00:00,8.77,8.93,8.73,8.92,1792000.0,7.184,7.315,7.1512,7.3068,1792000.0
2009-01-07 11:30:00,8.92,9.14,8.92,9.07,2160400.0,7.3068,7.487,7.3068,7.4297,2160400.0
2009-01-07 12:00:00,9.07,9.09,8.94,8.96,1220400.0,7.4297,7.4461,7.3232,7.3396,1220400.0
2009-01-07 12:30:00,8.96,9.04,8.86,8.87,1018800.0,7.3396,7.4051,7.2577,7.2659,1018800.0
2009-01-07 13:00:00,8.87,9.04,8.86,9.0,817600.0,7.2659,7.4051,7.2577,7.3724,817600.0
2009-01-07 13:30:00,9.0,9.04,8.73,8.76,1206800.0,7.3724,7.4051,7.1512,7.1758,1206800.0
2009-01-07 14:00:00,8.74,8.79,8.54,8.61,1848800.0,7.1594,7.2003,6.9955,7.0529,1848800.0
2009-01-07 14:30:00,8.59,8.63,8.42,8.51,2552000.0,7.0365,7.0693,6.8973,6.971,2552000.0
2009-01-07 15:00:00,8.51,8.61,8.34,8.6,2872800.0,6.971,7.0529,6.8317,7.0447,2872800.0
2009-01-07 15:30:00,8.59,8.72,8.51,8.69,3415200.0,7.0365,7.143,6.971,7.1184,3415200.0
2009-01-08 09:30:00,8.53,8.71,8.44,8.52,2382400.0,6.9874,7.1348,6.9136,6.9792,2382400.0
2009-01-08 10:00:00,8.52,8.63,8.45,8.59,2206000.0,6.9792,7.0693,6.9218,7.0365,2206000.0
2009-01-08 10:30:00,8.59,8.85,8.53,8.78,2675600.0,7.0365,7.2495,6.9874,7.1921,2675600.0
2009-01-08 11:00:00,8.8,8.94,8.68,8.69,2278800.0,7.2085,7.3232,7.1102,7.1184,2278800.0
2009-01-08 11:30:00,8.69,8.78,8.6,8.62,1964400.0,7.1184,7.1921,7.0447,7.0611,1964400.0
2009-01-08 12:00:00,8.63,8.75,8.61,8.69,1225600.0,7.0693,7.1676,7.0529,7.1184,1225600.0
2009-01-08 12:30:00,8.68,8.75,8.58,8.62,1756000.0,7.1102,7.1676,7.0283,7.0611,1756000.0
2009-01-08 13:00:00,8.61,8.63,8.5,8.52,1310000.0,7.0529,7.0693,6.9628,6.9792,1310000.0
2009-01-08 13:30:00,8.51,8.64,8.5,8.61,2029200.0,6.971,7.0775,6.9628,7.0529,2029200.0
2009-01-08 14:00:00,8.61,8.7,8.56,8.57,2368000.0,7.0529,7.1266,7.0119,7.0201,2368000.0
2009-01-08 14:30:00,8.57,8.85,8.54,8.79,4015600.0,7.0201,7.2495,6.9955,7.2003,4015600.0
2009-01-08 15:00:00,8.8,8.87,8.67,8.75,2619600.0,7.2085,7.2659,7.102,7.1676,2619600.0
2009-01-08 15:30:00,8.76,8.9,8.66,8.86,4305600.0,7.1758,7.2904,7.0938,7.2577,4305600.0
2009-01-09 09:30:00,8.9,8.94,8.03,8.17,7339200.0,7.2904,7.3232,6.5778,6.6925,7339200.0
2009-01-09 10:00:00,8.16,8.33,8.08,8.11,5413200.0,6.6843,6.8235,6.6187,6.6433,5413200.0
2009-01-09 10:30:00,8.11,8.13,7.97,8.08,3113600.0,6.6433,6.6597,6.5286,6.6187,3113600.0
2009-01-09 11:00:00,8.08,8.25,8.04,8.19,2816400.0,6.6187,6.758,6.586,6.7088,2816400.0
2009-01-09 11:30:00,8.18,8.21,8.1,8.19,1444000.0,6.7007,6.7252,6.6351,6.7088,1444000.0
2009-01-09 12:00:00,8.19,8.38,8.17,8.25,2325600.0,6.7088,6.8645,6.6925,6.758,2325600.0
2009-01-09 12:30:00,8.25,8.31,8.18,8.2,1013600.0,6.758,6.8071,6.7007,6.717,1013600.0
2009-01-09 13:00:00,8.19,8.28,8.04,8.11,1706800.0,6.7088,6.7826,6.586,6.6433,1706800.0
2009-01-09 13:30:00,8.09,8.15,8.02,8.07,1268000.0,6.6269,6.6761,6.5696,6.6105,1268000.0
2009-01-09 14:00:00,8.07,8.22,8.06,8.14,2507200.0,6.6105,6.7334,6.6024,6.6679,2507200.0
2009-01-09 14:30:00,8.14,8.24,8.1,8.17,2044800.0,6.6679,6.7498,6.6351,6.6925,2044800.0
2009-01-09 15:00:00,8.15,8.21,7.85,7.96,3539200.0,6.6761,6.7252,6.4303,6.5204,3539200.0
2009-01-09 15:30:00,7.98,8.07,7.75,7.78,4288000.0,6.5368,6.6105,6.3484,6.373,4288000.0
2009-01-12 09:30:00,7.77,7.85,7.45,7.59,4369600.0,6.3648,6.4303,6.1027,6.2174,4369600.0
2009-01-12 10:00:00,7.61,7.63,7.49,7.58,1670400.0,6.2337,6.2501,6.1354,6.2092,1670400.0
2009-01-12 10:30:00,7.58,7.66,7.55,7.62,1270000.0,6.2092,6.2747,6.1846,6.2419,1270000.0
2009-01-12 11:00:00,7.6,7.64,7.53,7.55,772000.0,6.2255,6.2583,6.1682,6.1846,772000.0
2009-01-12 11:30:00,7.55,7.56,7.44,7.46,1236000.0,6.1846,6.1928,6.0945,6.1109,1236000.0
2009-01-12 12:00:00,7.45,7.53,7.42,7.51,1291200.0,6.1027,6.1682,6.0781,6.1518,1291200.0
2009-01-12 12:30:00,7.51,7.56,7.44,7.47,994400.0,6.1518,6.1928,6.0945,6.1191,994400.0
2009-01-12 13:00:00,7.46,7.55,7.45,7.51,810800.0,6.1109,6.1846,6.1027,6.1518,810800.0
2009-01-12 13:30:00,7.51,7.58,7.47,7.5,1420800.0,6.1518,6.2092,6.1191,6.1436,1420800.0
2009-01-12 14:00:00,7.5,7.5,7.38,7.38,1858000.0,6.1436,6.1436,6.0453,6.0453,1858000.0
2009-01-12 14:30:00,7.38,7.39,7.11,7.18,2902000.0,6.0453,6.0535,5.8242,5.8815,2902000.0
2009-01-12 15:00:00,7.17,7.28,7.08,7.2,2399600.0,5.8733,5.9634,5.7996,5.8979,2399600.0
2009-01-12 15:30:00,7.19,7.33,7.12,7.18,2712000.0,5.8897,6.0044,5.8324,5.8815,2712000.0
2009-01-13 09:30:00,7.13,7.48,7.02,7.39,4290800.0,5.8405,6.1272,5.7504,6.0535,4290800.0
2009-01-13 10:00:00,7.39,7.49,7.33,7.35,2299600.0,6.0535,6.1354,6.0044,6.0208,2299600.0
2009-01-13 10:30:00,7.35,7.56,7.25,7.51,1911600.0,6.0208,6.1928,5.9388,6.1518,1911600.0
2009-01-13 11:00:00,7.51,7.58,7.39,7.5,1829200.0,6.1518,6.2092,6.0535,6.1436,1829200.0
2009-01-13 11:30:00,7.5,7.56,7.45,7.54,1797600.0,6.1436,6.1928,6.1027,6.1764,1797600.0
2009-01-13 12:00:00,7.55,7.57,7.48,7.51,1259200.0,6.1846,6.201,6.1272,6.1518,1259200.0
2009-01-13 12:30:00,7.51,7.58,7.45,7.45,1079600.0,6.1518,6.2092,6.1027,6.1027,1079600.0
2009-01-13 13:00:00,7.44,7.47,7.32,7.34,1136000.0,6.0945,6.1191,5.9962,6.0126,1136000.0
2009-01-13 13:30:00,7.34,7.37,7.16,7.17,1477200.0,6.0126,6.0371,5.8651,5.8733,1477200.0
2009-01-13 14:00:00,7.17,7.3,7.14,7.18,1588800.0,5.8733,5.9798,5.8487,5.8815,1588800.0
2009-01-13 14:30:00,7.19,7.43,7.19,7.34,2916400.0,5.8897,6.0863,5.8897,6.0126,2916400.0
2009-01-13 15:00:00,7.34,7.37,7.19,7.34,3096000.0,6.0126,6.0371,5.8897,6.0126,3096000.0
2009-01-13 15:30:00,7.35,7.46,7.21,7.42,3750400.0,6.0208,6.1109,5.9061,6.0781,3750400.0
2009-01-14 09:30:00,6.97,7.13,6.85,6.93,4736400.0,5.7095,5.8405,5.6112,5.6767,4736400.0
2009-01-14 10:00:00,6.93,6.98,6.74,6.8,5003600.0,5.6767,5.7177,5.5211,5.5702,5003600.0
2009-01-14 10:30:00,6.8,6.8,6.49,6.58,5043200.0,5.5702,5.5702,5.3163,5.39,5043200.0
2009-01-14 11:00:00,6.58,6.7,6.5,6.67,3719200.0,5.39,5.4883,5.3245,5.4637,3719200.0
2009-01-14 11:30:00,6.68,6.8,6.65,6.75,1696000.0,5.4719,5.5702,5.4474,5.5293,1696000.0
2009-01-14 12:00:00,6.75,6.76,6.63,6.66,1514400.0,5.5293,5.5375,5.431,5.4555,1514400.0
2009-01-14 12:30:00,6.67,6.73,6.57,6.71,1545600.0,5.4637,5.5129,5.3818,5.4965,1545600.0
2009-01-14 13:00:00,6.71,6.73,6.56,6.58,1587200.0,5.4965,5.5129,5.3736,5.39,1587200.0
2009-01-14 13:30:00,6.58,6.65,6.55,6.6,733200.0,5.39,5.4474,5.3654,5.4064,733200.0
2009-01-14 14:00:00,6.6,6.73,6.54,6.63,2026400.0,5.4064,5.5129,5.3572,5.431,2026400.0
2009-01-14 14:30:00,6.63,6.76,6.63,6.68,2753200.0,5.431,5.5375,5.431,5.4719,2753200.0
2009-01-14 15:00:00,6.67,6.67,6.45,6.48,3901600.0,5.4637,5.4637,5.2835,5.3081,3901600.0
2009-01-14 15:30:00,6.47,6.66,6.43,6.48,4984400.0,5.2999,5.4555,5.2671,5.3081,4984400.0
2009-01-15 09:30:00,6.51,6.57,6.26,6.31,3658800.0,5.3327,5.3818,5.1279,5.1688,3658800.0
2009-01-15 10:00:00,6.31,6.35,6.0,6.03,5416800.0,5.1688,5.2016,4.9149,4.9395,5416800.0
2009-01-15 10:30:00,6.02,6.11,5.9,6.08,3870400.0,4.9313,5.005,4.833,4.9804,3870400.0
2009-01-15 11:00:00,6.08,6.15,6.05,6.11,2207200.0,4.9804,5.0378,4.9559,5.005,2207200.0
2009-01-15 11:30:00,6.1,6.13,5.99,5.99,1499600.0,4.9968,5.0214,4.9067,4.9067,1499600.0
2009-01-15 12:00:00,5.99,6.03,5.88,5.89,2170000.0,4.9067,4.9395,4.8166,4.8248,2170000.0
2009-01-15 12:30:00,5.89,5.96,5.88,5.96,1655200.0,4.8248,4.8821,4.8166,4.8821,1655200.0
2009-01-15 13:00:00,5.96,6.03,5.93,6.02,2342800.0,4.8821,4.9395,4.8576,4.9313,2342800.0
2009-01-15 13:30:00,6.02,6.47,6.02,6.46,4544800.0,4.9313,5.2999,4.9313,5.2917,4544800.0
2009-01-15 14:00:00,6.46,6.74,6.44,6.69,7267600.0,5.2917,5.5211,5.2753,5.4801,7267600.0
2009-01-15 14:30:00,6.7,7.02,6.67,6.82,9007200.0,5.4883,5.7504,5.4637,5.5866,9007200.0
2009-01-15 15:00:00,6.82,6.97,6.7,6.73,5744000.0,5.5866,5.7095,5.4883,5.5129,5744000.0
2009-01-15 15:30:00,6.73,6.87,6.52,6.87,7031600.0,5.5129,5.6276,5.3409,5.6276,7031600.0
2009-01-16 09:30:00,7.24,7.25,6.9,7.0,6814800.0,5.9307,5.9388,5.6521,5.7341,6814800.0
2009-01-16 10:00:00,7.0,7.14,6.89,7.05,3548000.0,5.7341,5.8487,5.6439,5.775,3548000.0
2009-01-16 10:30:00,7.04,7.13,6.91,6.96,2298800.0,5.7668,5.8405,5.6603,5.7013,2298800.0
2009-01-16 11:00:00,6.95,6.99,6.85,6.93,2286400.0,5.6931,5.7259,5.6112,5.6767,2286400.0
2009-01-16 11:30:00,6.93,6.96,6.63,6.67,3465200.0,5.6767,5.7013,5.431,5.4637,3465200.0
2009-01-16 12:00:00,6.67,6.69,6.37,6.43,3483200.0,5.4637,5.4801,5.218,5.2671,3483200.0
2009-01-16 12:30:00,6.43,6.6,6.36,6.58,3126000.0,5.2671,5.4064,5.2098,5.39,3126000.0
2009-01-16 13:00:00,6.58,6.69,6.48,6.55,3091600.0,5.39,5.4801,5.3081,5.3654,3091600.0
2009-01-16 13:30:00,6.56,6.8,6.56,6.77,3105200.0,5.3736,5.5702,5.3736,5.5457,3105200.0
2009-01-16 14:00:00,6.79,6.9,6.73,6.81,3732800.0,5.562,5.6521,5.5129,5.5784,3732800.0
2009-01-16 14:30:00,6.81,6.89,6.68,6.88,2869200.0,5.5784,5.6439,5.4719,5.6358,2869200.0
2009-01-16 15:00:00,6.88,7.08,6.8,6.88,4480400.0,5.6358,5.7996,5.5702,5.6358,4480400.0
2009-01-16 15:30:00,6.88,7.02,6.86,7.0,5266000.0,5.6358,5.7504,5.6194,5.7341,5266000.0
2009-01-20 09:30:00,6.73,6.88,6.18,6.31,6174400.0,5.5129,5.6358,5.0624,5.1688,6174400.0
2009-01-20 10:00:00,6.32,6.5,6.13,6.48,4126800.0,5.177,5.3245,5.0214,5.3081,4126800.0
2009-01-20 10:30:00,6.48,6.5,6.24,6.27,2778400.0,5.3081,5.3245,5.1115,5.1361,2778400.0
2009-01-20 11:00:00,6.27,6.31,6.19,6.24,2190800.0,5.1361,5.1688,5.0705,5.1115,2190800.0
2009-01-20 11:30:00,6.24,6.43,6.24,6.26,2532400.0,5.1115,5.2671,5.1115,5.1279,2532400.0
2009-01-20 12:00:00,6.26,6.42,6.15,6.18,2496000.0,5.1279,5.2589,5.0378,5.0624,2496000.0
2009-01-20 12:30:00,6.18,6.33,6.16,6.2,2762000.0,5.0624,5.1852,5.046,5.0787,2762000.0
2009-01-20 13:00:00,6.19,6.3,6.07,6.2,2333200.0,5.0705,5.1607,4.9722,5.0787,2333200.0
2009-01-20 13:30:00,6.19,6.2,6.05,6.07,2390400.0,5.0705,5.0787,4.9559,4.9722,2390400.0
2009-01-20 14:00:00,6.06,6.14,5.89,6.02,2991200.0,4.9641,5.0296,4.8248,4.9313,2991200.0
2009-01-20 14:30:00,6.01,6.06,5.84,5.95,2940800.0,4.9231,4.9641,4.7838,4.8739,2940800.0
2009-01-20 15:00:00,5.93,5.93,5.69,5.82,4850000.0,4.8576,4.8576,4.661,4.7675,4850000.0
2009-01-20 15:30:00,5.82,5.98,5.6,5.61,6823200.0,4.7675,4.8985,4.5872,4.5954,6823200.0
2009-01-21 09:30:00,5.85,5.91,5.65,5.86,5433600.0,4.792,4.8412,4.6282,4.8002,5433600.0
2009-01-21 10:00:00,5.86,5.89,5.69,5.73,2775600.0,4.8002,4.8248,4.661,4.6937,2775600.0
2009-01-21 10:30:00,5.73,5.75,5.49,5.49,4045200.0,4.6937,4.7101,4.4971,4.4971,4045200.0
2009-01-21 11:00:00,5.49,5.68,5.49,5.67,1928800.0,4.4971,4.6528,4.4971,4.6446,1928800.0
2009-01-21 11:30:00,5.68,5.79,5.66,5.69,2683200.0,4.6528,4.7429,4.6364,4.661,2683200.0
2009-01-21 12:00:00,5.7,5.84,5.67,5.73,2175200.0,4.6692,4.7838,4.6446,4.6937,2175200.0
2009-01-21 12:30:00,5.73,5.83,5.72,5.82,1317600.0,4.6937,4.7756,4.6855,4.7675,1317600.0
2009-01-21 13:00:00,5.82,5.87,5.7,5.72,2250800.0,4.7675,4.8084,4.6692,4.6855,2250800.0
2009-01-21 13:30:00,5.72,5.89,5.69,5.89,2558800.0,4.6855,4.8248,4.661,4.8248,2558800.0
2009-01-21 14:00:00,5.89,5.97,5.81,5.96,1942000.0,4.8248,4.8903,4.7593,4.8821,1942000.0
2009-01-21 14:30:00,5.96,6.15,5.96,6.14,3342400.0,4.8821,5.0378,4.8821,5.0296,3342400.0
2009-01-21 15:00:00,6.14,6.26,6.1,6.18,4192000.0,5.0296,5.1279,4.9968,5.0624,4192000.0
2009-01-21 15:30:00,6.19,6.5,6.17,6.42,5466000.0,5.0705,5.3245,5.0542,5.2589,5466000.0
2009-01-22 09:30:00,6.01,6.15,5.8,5.98,6857600.0,4.9231,5.0378,4.7511,4.8985,6857600.0
2009-01-22 10:00:00,5.98,6.11,5.91,5.94,3288000.0,4.8985,5.005,4.8412,4.8658,3288000.0
2009-01-22 10:30:00,5.94,5.96,5.81,5.88,3013600.0,4.8658,4.8821,4.7593,4.8166,3013600.0
2009-01-22 11:00:00,5.86,5.86,5.7,5.72,3050000.0,4.8002,4.8002,4.6692,4.6855,3050000.0
2009-01-22 11:30:00,5.71,5.72,5.55,5.57,3150800.0,4.6774,4.6855,4.5463,4.5627,3150800.0
2009-01-22 12:00:00,5.56,5.7,5.55,5.7,2307200.0,4.5545,4.6692,4.5463,4.6692,2307200.0
2009-01-22 12:30:00,5.7,5.87,5.66,5.81,2491200.0,4.6692,4.8084,4.6364,4.7593,2491200.0
2009-01-22 13:00:00,5.8,5.93,5.72,5.8,3093200.0,4.7511,4.8576,4.6855,4.7511,3093200.0
2009-01-22 13:30:00,5.79,6.04,5.74,6.04,3695200.0,4.7429,4.9477,4.7019,4.9477,3695200.0
2009-01-22 14:00:00,6.03,6.37,6.01,6.21,7578800.0,4.9395,5.218,4.9231,5.0869,7578800.0
2009-01-22 14:30:00,6.2,6.25,5.91,6.07,5737200.0,5.0787,5.1197,4.8412,4.9722,5737200.0
2009-01-22 15:00:00,6.07,6.08,5.78,5.98,6102000.0,4.9722,4.9804,4.7347,4.8985,6102000.0
2009-01-22 15:30:00,5.98,6.14,5.83,5.86,6412800.0,4.8985,5.0296,4.7756,4.8002,6412800.0
2009-01-23 09:30:00,5.43,5.66,5.35,5.59,5332400.0,4.448,4.6364,4.3825,4.5791,5332400.0
2009-01-23 10:00:00,5.58,5.89,5.57,5.84,3261600.0,4.5709,4.8248,4.5627,4.7838,3261600.0
2009-01-23 10:30:00,5.83,5.83,5.62,5.71,2714400.0,4.7756,4.7756,4.6036,4.6774,2714400.0
2009-01-23 11:00:00,5.71,6.08,5.71,5.96,3723200.0,4.6774,4.9804,4.6774,4.8821,3723200.0
2009-01-23 11:30:00,5.96,6.02,5.81,5.84,2938400.0,4.8821,4.9313,4.7593,4.7838,2938400.0
2009-01-23 12:00:00,5.84,6.01,5.82,5.98,3198000.0,4.7838,4.9231,4.7675,4.8985,3198000.0
2009-01-23 12:30:00,5.98,5.98,5.8,5.89,2774400.0,4.8985,4.8985,4.7511,4.8248,2774400.0
2009-01-23 13:00:00,5.88,6.08,5.83,5.98,3928000.0,4.8166,4.9804,4.7756,4.8985,3928000.0
2009-01-23 13:30:00,5.98,6.17,5.97,6.16,4104400.0,4.8985,5.0542,4.8903,5.046,4104400.0
2009-01-23 14:00:00,6.17,6.22,6.0,6.06,3992000.0,5.0542,5.0951,4.9149,4.9641,3992000.0
2009-01-23 14:30:00,6.07,6.08,5.76,5.82,4313600.0,4.9722,4.9804,4.7183,4.7675,4313600.0
2009-01-23 15:00:00,5.82,5.97,5.75,5.87,3687200.0,4.7675,4.8903,4.7101,4.8084,3687200.0
2009-01-23 15:30:00,5.87,5.99,5.84,5.95,4051200.0,4.8084,4.9067,4.7838,4.8739,4051200.0
2009-01-26 09:30:00,5.96,6.38,5.93,6.23,6434000.0,4.8821,5.2262,4.8576,5.1033,6434000.0
2009-01-26 10:00:00,6.23,6.55,6.23,6.46,6878800.0,5.1033,5.3654,5.1033,5.2917,6878800.0
2009-01-26 10:30:00,6.47,6.5,6.34,6.45,2689200.0,5.2999,5.3245,5.1934,5.2835,2689200.0
2009-01-26 11:00:00,6.44,6.51,6.3,6.37,2780000.0,5.2753,5.3327,5.1607,5.218,2780000.0
2009-01-26 11:30:00,6.37,6.39,6.24,6.3,1846400.0,5.218,5.2344,5.1115,5.1607,1846400.0
2009-01-26 12:00:00,6.3,6.37,6.24,6.33,1696400.0,5.1607,5.218,5.1115,5.1852,1696400.0
2009-01-26 12:30:00,6.35,6.39,6.24,6.33,2374000.0,5.2016,5.2344,5.1115,5.1852,2374000.0
2009-01-26 13:00:00,6.32,6.37,6.24,6.3,2077600.0,5.177,5.218,5.1115,5.1607,2077600.0
2009-01-26 13:30:00,6.3,6.3,6.05,6.11,3540800.0,5.1607,5.1607,4.9559,5.005,3540800.0
2009-01-26 14:00:00,6.11,6.11,5.88,5.98,4622800.0,5.005,5.005,4.8166,4.8985,4622800.0
2009-01-26 14:30:00,5.97,6.14,5.94,6.13,2632400.0,4.8903,5.0296,4.8658,5.0214,2632400.0
2009-01-26 15:00:00,6.13,6.36,6.11,6.28,4880800.0,5.0214,5.2098,5.005,5.1443,4880800.0
2009-01-26 15:30:00,6.28,6.3,6.08,6.16,5346400.0,5.1443,5.1607,4.9804,5.046,5346400.0
2009-01-27 09:30:00,6.23,6.5,6.2,6.36,4276000.0,5.1033,5.3245,5.0787,5.2098,4276000.0
2009-01-27 10:00:00,6.35,6.37,6.09,6.27,4438800.0,5.2016,5.218,4.9886,5.1361,4438800.0
2009-01-27 10:30:00,6.27,6.33,6.18,6.31,2470400.0,5.1361,5.1852,5.0624,5.1688,2470400.0
2009-01-27 11:00:00,6.31,6.42,6.27,6.37,2032400.0,5.1688,5.2589,5.1361,5.218,2032400.0
2009-01-27 11:30:00,6.37,6.4,6.26,6.32,2194800.0,5.218,5.2426,5.1279,5.177,2194800.0
2009-01-27 12:00:00,6.32,6.53,6.28,6.51,2748400.0,5.177,5.3491,5.1443,5.3327,2748400.0
2009-01-27 12:30:00,6.51,6.52,6.42,6.46,2154400.0,5.3327,5.3409,5.2589,5.2917,2154400.0
2009-01-27 13:00:00,6.47,6.53,6.38,6.41,3406000.0,5.2999,5.3491,5.2262,5.2508,3406000.0
2009-01-27 13:30:00,6.41,6.5,6.38,6.39,2766800.0,5.2508,5.3245,5.2262,5.2344,2766800.0
2009-01-27 14:00:00,6.39,6.41,6.29,6.35,2530400.0,5.2344,5.2508,5.1525,5.2016,2530400.0
2009-01-27 14:30:00,6.35,6.45,6.3,6.43,2045600.0,5.2016,5.2835,5.1607,5.2671,2045600.0
2009-01-27 15:00:00,6.43,6.47,6.32,6.44,2861200.0,5.2671,5.2999,5.177,5.2753,2861200.0
2009-01-27 15:30:00,6.44,6.44,6.34,6.37,3319200.0,5.2753,5.2753,5.1934,5.218,3319200.0
2009-01-28 09:30:00,6.73,6.86,6.69,6.74,6671600.0,5.5129,5.6194,5.4801,5.5211,6671600.0
2009-01-28 10:00:00,6.74,6.8,6.7,6.79,2419200.0,5.5211,5.5702,5.4883,5.562,2419200.0
2009-01-28 10:30:00,6.79,6.92,6.78,6.88,3306400.0,5.562,5.6685,5.5538,5.6358,3306400.0
2009-01-28 11:00:00,6.88,6.99,6.87,6.97,2218800.0,5.6358,5.7259,5.6276,5.7095,2218800.0
2009-01-28 11:30:00,6.97,6.98,6.88,6.93,1561600.0,5.7095,5.7177,5.6358,5.6767,1561600.0
2009-01-28 12:00:00,6.93,7.03,6.92,7.03,1582400.0,5.6767,5.7586,5.6685,5.7586,1582400.0
2009-01-28 12:30:00,7.03,7.04,7.01,7.03,1495600.0,5.7586,5.7668,5.7422,5.7586,1495600.0
2009-01-28 13:00:00,7.03,7.12,7.0,7.11,2070000.0,5.7586,5.8324,5.7341,5.8242,2070000.0
2009-01-28 13:30:00,7.11,7.15,7.09,7.11,1687600.0,5.8242,5.8569,5.8078,5.8242,1687600.0
2009-01-28 14:00:00,7.11,7.22,7.03,7.1,5077600.0,5.8242,5.9143,5.7586,5.816,5077600.0
2009-01-28 14:30:00,7.11,7.14,6.98,7.14,3749200.0,5.8242,5.8487,5.7177,5.8487,3749200.0
2009-01-28 15:00:00,7.14,7.19,6.89,6.95,5945200.0,5.8487,5.8897,5.6439,5.6931,5945200.0
2009-01-28 15:30:00,6.95,7.1,6.91,7.1,5260800.0,5.6931,5.816,5.6603,5.816,5260800.0
2009-01-29 09:30:00,6.82,6.87,6.68,6.72,5206000.0,5.5866,5.6276,5.4719,5.5047,5206000.0
2009-01-29 10:00:00,6.72,6.8,6.59,6.78,3817200.0,5.5047,5.5702,5.3982,5.5538,3817200.0
2009-01-29 10:30:00,6.78,6.87,6.7,6.84,2525200.0,5.5538,5.6276,5.4883,5.603,2525200.0
2009-01-29 11:00:00,6.83,6.83,6.71,6.72,1892800.0,5.5948,5.5948,5.4965,5.5047,1892800.0
2009-01-29 11:30:00,6.72,6.74,6.62,6.65,2350800.0,5.5047,5.5211,5.4228,5.4474,2350800.0
2009-01-29 12:00:00,6.65,6.65,6.5,6.59,3315200.0,5.4474,5.4474,5.3245,5.3982,3315200.0
2009-01-29 12:30:00,6.59,6.61,6.46,6.47,1991600.0,5.3982,5.4146,5.2917,5.2999,1991600.0
2009-01-29 13:00:00,6.48,6.48,6.38,6.42,2683200.0,5.3081,5.3081,5.2262,5.2589,2683200.0
2009-01-29 13:30:00,6.42,6.43,6.3,6.37,2492800.0,5.2589,5.2671,5.1607,5.218,2492800.0
2009-01-29 14:00:00,6.37,6.48,6.36,6.47,2464800.0,5.218,5.3081,5.2098,5.2999,2464800.0
2009-01-29 14:30:00,6.47,6.5,6.37,6.39,2060000.0,5.2999,5.3245,5.218,5.2344,2060000.0
2009-01-29 15:00:00,6.39,6.48,6.35,6.38,2543600.0,5.2344,5.3081,5.2016,5.2262,2543600.0
2009-01-29 15:30:00,6.38,6.38,6.26,6.28,3637600.0,5.2262,5.2262,5.1279,5.1443,3637600.0
2009-01-30 09:30:00,6.47,6.56,6.25,6.25,4864800.0,5.2999,5.3736,5.1197,5.1197,4864800.0
2009-01-30 10:00:00,6.25,6.3,6.06,6.07,4571600.0,5.1197,5.1607,4.9641,4.9722,4571600.0
2009-01-30 10:30:00,6.07,6.13,6.02,6.1,2811600.0,4.9722,5.0214,4.9313,4.9968,2811600.0
2009-01-30 11:00:00,6.1,6.15,5.95,5.97,2279200.0,4.9968,5.0378,4.8739,4.8903,2279200.0
2009-01-30 11:30:00,5.97,6.03,5.93,5.99,1689200.0,4.8903,4.9395,4.8576,4.9067,1689200.0
2009-01-30 12:00:00,6.0,6.14,5.94,6.13,2257600.0,4.9149,5.0296,4.8658,5.0214,2257600.0
2009-01-30 12:30:00,6.14,6.22,6.08,6.21,1346000.0,5.0296,5.0951,4.9804,5.0869,1346000.0
2009-01-30 13:00:00,6.21,6.3,6.07,6.14,3198400.0,5.0869,5.1607,4.9722,5.0296,3198400.0
2009-01-30 13:30:00,6.14,6.14,5.89,6.03,3818000.0,5.0296,5.0296,4.8248,4.9395,3818000.0
2009-01-30 14:00:00,6.02,6.11,5.94,6.08,2196400.0,4.9313,5.005,4.8658,4.9804,2196400.0
2009-01-30 14:30:00,6.07,6.13,5.92,5.97,1423200.0,4.9722,5.0214,4.8494,4.8903,1423200.0
2009-01-30 15:00:00,5.97,6.06,5.85,5.86,3853600.0,4.8903,4.9641,4.792,4.8002,3853600.0
2009-01-30 15:30:00,5.85,5.94,5.79,5.93,4137200.0,4.792,4.8658,4.7429,4.8576,4137200.0
2009-02-02 09:30:00,5.61,5.78,5.61,5.68,3512800.0,4.5954,4.7347,4.5954,4.6528,3512800.0
2009-02-02 10:00:00,5.68,6.01,5.68,5.93,3213600.0,4.6528,4.9231,4.6528,4.8576,3213600.0
2009-02-02 10:30:00,5.93,5.93,5.78,5.86,2291200.0,4.8576,4.8576,4.7347,4.8002,2291200.0
2009-02-02 11:00:00,5.86,5.86,5.75,5.83,1358000.0,4.8002,4.8002,4.7101,4.7756,1358000.0
2009-02-02 11:30:00,5.83,5.93,5.8,5.9,1468000.0,4.7756,4.8576,4.7511,4.833,1468000.0
2009-02-02 12:00:00,5.91,5.98,5.88,5.95,1679600.0,4.8412,4.8985,4.8166,4.8739,1679600.0
2009-02-02 12:30:00,5.95,6.06,5.95,6.03,2246800.0,4.8739,4.9641,4.8739,4.9395,2246800.0
2009-02-02 13:00:00,6.02,6.03,5.89,5.91,1188400.0,4.9313,4.9395,4.8248,4.8412,1188400.0
2009-02-02 13:30:00,5.92,5.98,5.84,5.86,1610800.0,4.8494,4.8985,4.7838,4.8002,1610800.0
2009-02-02 14:00:00,5.87,5.9,5.81,5.86,1155600.0,4.8084,4.833,4.7593,4.8002,1155600.0
2009-02-02 14:30:00,5.87,5.9,5.8,5.84,1046400.0,4.8084,4.833,4.7511,4.7838,1046400.0
2009-02-02 15:00:00,5.84,6.08,5.83,6.08,2311600.0,4.7838,4.9804,4.7756,4.9804,2311600.0
2009-02-02 15:30:00,6.08,6.2,6.08,6.09,4149200.0,4.9804,5.0787,4.9804,4.9886,4149200.0
2009-02-03 09:30:00,6.25,6.26,5.96,6.01,3712000.0,5.1197,5.1279,4.8821,4.9231,3712000.0
2009-02-03 10:00:00,6.0,6.16,5.93,6.04,3524800.0,4.9149,5.046,4.8576,4.9477,3524800.0
2009-02-03 10:30:00,6.03,6.15,6.01,6.07,2157200.0,4.9395,5.0378,4.9231,4.9722,2157200.0
2009-02-03 11:00:00,6.07,6.2,6.06,6.14,1697600.0,4.9722,5.0787,4.9641,5.0296,1697600.0
2009-02-03 11:30:00,6.14,6.15,6.01,6.04,1626000.0,5.0296,5.0378,4.9231,4.9477,1626000.0
2009-02-03 12:00:00,6.05,6.12,6.01,6.02,1830800.0,4.9559,5.0132,4.9231,4.9313,1830800.0
2009-02-03 12:30:00,6.02,6.07,5.98,5.98,1086400.0,4.9313,4.9722,4.8985,4.8985,1086400.0
2009-02-03 13:00:00,5.98,6.05,5.98,6.01,1279200.0,4.8985,4.9559,4.8985,4.9231,1279200.0
2009-02-03 13:30:00,6.01,6.1,5.98,6.04,1754400.0,4.9231,4.9968,4.8985,4.9477,1754400.0
2009-02-03 14:00:00,6.04,6.21,6.02,6.12,4719200.0,4.9477,5.0869,4.9313,5.0132,4719200.0
2009-02-03 14:30:00,6.12,6.25,6.12,6.17,2939200.0,5.0132,5.1197,5.0132,5.0542,2939200.0
2009-02-03 15:00:00,6.17,6.36,6.16,6.33,3278000.0,5.0542,5.2098,5.046,5.1852,3278000.0
2009-02-03 15:30:00,6.33,6.34,6.19,6.2,3076000.0,5.1852,5.1934,5.0705,5.0787,3076000.0
2009-02-04 09:30:00,6.23,6.39,6.1,6.35,4401200.0,5.1033,5.2344,4.9968,5.2016,4401200.0
2009-02-04 10:00:00,6.35,6.54,6.35,6.52,5765200.0,5.2016,5.3572,5.2016,5.3409,5765200.0
2009-02-04 10:30:00,6.51,6.58,6.47,6.53,3912000.0,5.3327,5.39,5.2999,5.3491,3912000.0
2009-02-04 11:00:00,6.52,6.56,6.48,6.5,3333200.0,5.3409,5.3736,5.3081,5.3245,3333200.0
2009-02-04 11:30:00,6.5,6.51,6.4,6.43,1506400.0,5.3245,5.3327,5.2426,5.2671,1506400.0
2009-02-04 12:00:00,6.43,6.47,6.37,6.39,1227600.0,5.2671,5.2999,5.218,5.2344,1227600.0
2009-02-04 12:30:00,6.39,6.46,6.34,6.35,1719600.0,5.2344,5.2917,5.1934,5.2016,1719600.0
2009-02-04 13:00:00,6.36,6.39,6.28,6.38,1900400.0,5.2098,5.2344,5.1443,5.2262,1900400.0
2009-02-04 13:30:00,6.38,6.4,6.03,6.13,4999600.0,5.2262,5.2426,4.9395,5.0214,4999600.0
2009-02-04 14:00:00,6.13,6.13,5.94,5.98,3408000.0,5.0214,5.0214,4.8658,4.8985,3408000.0
2009-02-04 14:30:00,5.98,6.2,5.95,6.18,4429600.0,4.8985,5.0787,4.8739,5.0624,4429600.0
2009-02-04 15:00:00,6.18,6.22,6.05,6.1,4271200.0,5.0624,5.0951,4.9559,4.9968,4271200.0
2009-02-04 15:30:00,6.1,6.18,6.03,6.04,3231200.0,4.9968,5.0624,4.9395,4.9477,3231200.0
2009-02-05 09:30:00,5.91,6.04,5.82,5.84,3976800.0,4.8412,4.9477,4.7675,4.7838,3976800.0
2009-02-05 10:00:00,5.84,6.04,5.82,5.95,3522000.0,4.7838,4.9477,4.7675,4.8739,3522000.0
2009-02-05 10:30:00,5.95,6.26,5.89,6.21,3948800.0,4.8739,5.1279,4.8248,5.0869,3948800.0
2009-02-05 11:00:00,6.21,6.34,6.16,6.2,3918000.0,5.0869,5.1934,5.046,5.0787,3918000.0
2009-02-05 11:30:00,6.2,6.32,6.19,6.31,3026400.0,5.0787,5.177,5.0705,5.1688,3026400.0
2009-02-05 12:00:00,6.32,6.51,6.32,6.36,5175200.0,5.177,5.3327,5.177,5.2098,5175200.0
2009-02-05 12:30:00,6.37,6.44,6.32,6.43,2576400.0,5.218,5.2753,5.177,5.2671,2576400.0
2009-02-05 13:00:00,6.43,6.46,6.27,6.3,2583600.0,5.2671,5.2917,5.1361,5.1607,2583600.0
2009-02-05 13:30:00,6.29,6.41,6.28,6.31,1978000.0,5.1525,5.2508,5.1443,5.1688,1978000.0
2009-02-05 14:00:00,6.3,6.51,6.3,6.51,2987600.0,5.1607,5.3327,5.1607,5.3327,2987600.0
2009-02-05 14:30:00,6.5,6.54,6.27,6.3,3498400.0,5.3245,5.3572,5.1361,5.1607,3498400.0
2009-02-05 15:00:00,6.3,6.39,6.18,6.38,2695200.0,5.1607,5.2344,5.0624,5.2262,2695200.0
2009-02-05 15:30:00,6.39,6.43,6.26,6.27,3258000.0,5.2344,5.2671,5.1279,5.1361,3258000.0
2009-02-06 09:30:00,6.31,6.73,6.23,6.69,9432800.0,5.1688,5.5129,5.1033,5.4801,9432800.0
2009-02-06 10:00:00,6.7,6.73,6.54,6.64,4845200.0,5.4883,5.5129,5.3572,5.4392,4845200.0
2009-02-06 10:30:00,6.64,6.67,6.54,6.61,3382800.0,5.4392,5.4637,5.3572,5.4146,3382800.0
2009-02-06 11:00:00,6.61,6.73,6.61,6.67,3069200.0,5.4146,5.5129,5.4146,5.4637,3069200.0
2009-02-06 11:30:00,6.67,6.72,6.65,6.7,2078000.0,5.4637,5.5047,5.4474,5.4883,2078000.0
2009-02-06 12:00:00,6.7,6.71,6.64,6.67,2070800.0,5.4883,5.4965,5.4392,5.4637,2070800.0
2009-02-06 12:30:00,6.67,6.8,6.66,6.78,2755600.0,5.4637,5.5702,5.4555,5.5538,2755600.0
2009-02-06 13:00:00,6.78,6.96,6.75,6.93,3022800.0,5.5538,5.7013,5.5293,5.6767,3022800.0
2009-02-06 13:30:00,6.93,7.01,6.92,6.93,3129200.0,5.6767,5.7422,5.6685,5.6767,3129200.0
2009-02-06 14:00:00,6.94,6.96,6.84,6.91,2832800.0,5.6849,5.7013,5.603,5.6603,2832800.0
2009-02-06 14:30:00,6.91,6.99,6.85,6.91,3229200.0,5.6603,5.7259,5.6112,5.6603,3229200.0
2009-02-06 15:00:00,6.91,6.91,6.8,6.88,3488400.0,5.6603,5.6603,5.5702,5.6358,3488400.0
2009-02-06 15:30:00,6.87,6.96,6.87,6.92,4412800.0,5.6276,5.7013,5.6276,5.6685,4412800.0
2009-02-09 09:30:00,6.87,6.88,6.71,6.77,4031600.0,5.6276,5.6358,5.4965,5.5457,4031600.0
2009-02-09 10:00:00,6.77,6.84,6.63,6.79,3000000.0,5.5457,5.603,5.431,5.562,3000000.0
2009-02-09 10:30:00,6.79,7.03,6.73,7.03,3799600.0,5.562,5.7586,5.5129,5.7586,3799600.0
2009-02-09 11:00:00,7.03,7.03,6.9,6.93,2375600.0,5.7586,5.7586,5.6521,5.6767,2375600.0
2009-02-09 11:30:00,6.93,6.94,6.83,6.9,1653200.0,5.6767,5.6849,5.5948,5.6521,1653200.0
2009-02-09 12:00:00,6.9,6.95,6.85,6.94,1659600.0,5.6521,5.6931,5.6112,5.6849,1659600.0
2009-02-09 12:30:00,6.94,6.98,6.88,6.96,1816400.0,5.6849,5.7177,5.6358,5.7013,1816400.0
2009-02-09 13:00:00,6.96,6.99,6.89,6.89,1572000.0,5.7013,5.7259,5.6439,5.6439,1572000.0
2009-02-09 13:30:00,6.89,6.9,6.79,6.88,1919600.0,5.6439,5.6521,5.562,5.6358,1919600.0
2009-02-09 14:00:00,6.88,6.9,6.69,6.71,2026400.0,5.6358,5.6521,5.4801,5.4965,2026400.0
2009-02-09 14:30:00,6.72,6.77,6.66,6.74,1748800.0,5.5047,5.5457,5.4555,5.5211,1748800.0
2009-02-09 15:00:00,6.73,6.9,6.7,6.88,2454000.0,5.5129,5.6521,5.4883,5.6358,2454000.0
2009-02-09 15:30:00,6.89,6.92,6.8,6.85,2705600.0,5.6439,5.6685,5.5702,5.6112,2705600.0
2009-02-10 09:30:00,6.72,7.02,6.72,6.93,3734800.0,5.5047,5.7504,5.5047,5.6767,3734800.0
2009-02-10 10:00:00,6.93,6.97,6.66,6.7,3332800.0,5.6767,5.7095,5.4555,5.4883,3332800.0
2009-02-10 10:30:00,6.7,6.82,6.69,6.8,2218400.0,5.4883,5.5866,5.4801,5.5702,2218400.0
2009-02-10 11:00:00,6.8,6.93,6.46,6.56,7550400.0,5.5702,5.6767,5.2917,5.3736,7550400.0
2009-02-10 11:30:00,6.56,6.56,6.12,6.3,7702800.0,5.3736,5.3736,5.0132,5.1607,7702800.0
2009-02-10 12:00:00,6.31,6.36,6.22,6.26,2727600.0,5.1688,5.2098,5.0951,5.1279,2727600.0
2009-02-10 12:30:00,6.26,6.4,6.23,6.33,2576000.0,5.1279,5.2426,5.1033,5.1852,2576000.0
2009-02-10 13:00:00,6.33,6.33,6.11,6.15,3379200.0,5.1852,5.1852,5.005,5.0378,3379200.0
2009-02-10 13:30:00,6.14,6.21,6.13,6.16,1836800.0,5.0296,5.0869,5.0214,5.046,1836800.0
2009-02-10 14:00:00,6.16,6.24,6.01,6.02,2828800.0,5.046,5.1115,4.9231,4.9313,2828800.0
2009-02-10 14:30:00,6.02,6.09,5.9,5.91,2879200.0,4.9313,4.9886,4.833,4.8412,2879200.0
2009-02-10 15:00:00,5.92,6.03,5.88,5.98,3656000.0,4.8494,4.9395,4.8166,4.8985,3656000.0
2009-02-10 15:30:00,5.99,6.11,5.87,5.95,5783200.0,4.9067,5.005,4.8084,4.8739,5783200.0
2009-02-11 09:30:00,6.03,6.17,5.99,6.11,3423200.0,4.9395,5.0542,4.9067,5.005,3423200.0
2009-02-11 10:00:00,6.1,6.14,5.94,5.94,2934400.0,4.9968,5.0296,4.8658,4.8658,2934400.0
2009-02-11 10:30:00,5.93,6.08,5.88,6.06,2573200.0,4.8576,4.9804,4.8166,4.9641,2573200.0
2009-02-11 11:00:00,6.05,6.11,5.99,6.09,1656400.0,4.9559,5.005,4.9067,4.9886,1656400.0
2009-02-11 11:30:00,6.09,6.15,6.02,6.04,1308400.0,4.9886,5.0378,4.9313,4.9477,1308400.0
2009-02-11 12:00:00,6.04,6.08,5.99,6.05,1040000.0,4.9477,4.9804,4.9067,4.9559,1040000.0
2009-02-11 12:30:00,6.05,6.11,5.98,6.0,986800.0,4.9559,5.005,4.8985,4.9149,986800.0
2009-02-11 13:00:00,6.0,6.06,5.94,5.97,1174400.0,4.9149,4.9641,4.8658,4.8903,1174400.0
2009-02-11 13:30:00,5.96,5.96,5.77,5.79,2351600.0,4.8821,4.8821,4.7265,4.7429,2351600.0
2009-02-11 14:00:00,5.8,5.87,5.74,5.85,3042800.0,4.7511,4.8084,4.7019,4.792,3042800.0
2009-02-11 14:30:00,5.86,6.07,5.82,6.02,2654000.0,4.8002,4.9722,4.7675,4.9313,2654000.0
2009-02-11 15:00:00,6.02,6.09,5.95,5.99,3350800.0,4.9313,4.9886,4.8739,4.9067,3350800.0
2009-02-11 15:30:00,5.98,6.03,5.88,6.01,3240000.0,4.8985,4.9395,4.8166,4.9231,3240000.0
2009-02-12 09:30:00,5.73,5.8,5.6,5.65,4653200.0,4.6937,4.7511,4.5872,4.6282,4653200.0
2009-02-12 10:00:00,5.65,5.82,5.56,5.8,3090000.0,4.6282,4.7675,4.5545,4.7511,3090000.0
2009-02-12 10:30:00,5.8,5.87,5.72,5.84,2355600.0,4.7511,4.8084,4.6855,4.7838,2355600.0
2009-02-12 11:00:00,5.83,5.85,5.71,5.77,1654400.0,4.7756,4.792,4.6774,4.7265,1654400.0
2009-02-12 11:30:00,5.77,5.93,5.73,5.84,1854400.0,4.7265,4.8576,4.6937,4.7838,1854400.0
2009-02-12 12:00:00,5.84,5.98,5.81,5.97,1419200.0,4.7838,4.8985,4.7593,4.8903,1419200.0
2009-02-12 12:30:00,5.97,5.98,5.89,5.9,1564400.0,4.8903,4.8985,4.8248,4.833,1564400.0
2009-02-12 13:00:00,5.9,5.91,5.69,5.75,2291200.0,4.833,4.8412,4.661,4.7101,2291200.0
2009-02-12 13:30:00,5.75,5.78,5.65,5.77,2025200.0,4.7101,4.7347,4.6282,4.7265,2025200.0
2009-02-12 14:00:00,5.76,5.82,5.67,5.71,2030400.0,4.7183,4.7675,4.6446,4.6774,2030400.0
2009-02-12 14:30:00,5.71,5.73,5.53,5.55,3752000.0,4.6774,4.6937,4.5299,4.5463,3752000.0
2009-02-12 15:00:00,5.56,5.95,5.49,5.95,6138000.0,4.5545,4.8739,4.4971,4.8739,6138000.0
2009-02-12 15:30:00,5.95,6.17,5.85,6.13,6124400.0,4.8739,5.0542,4.792,5.0214,6124400.0
2009-02-13 09:30:00,6.13,6.21,6.03,6.18,3044400.0,5.0214,5.0869,4.9395,5.0624,3044400.0
2009-02-13 10:00:00,6.17,6.25,6.09,6.24,3325200.0,5.0542,5.1197,4.9886,5.1115,3325200.0
2009-02-13 10:30:00,6.24,6.37,6.24,6.33,2716400.0,5.1115,5.218,5.1115,5.1852,2716400.0
2009-02-13 11:00:00,6.34,6.34,6.13,6.18,1673200.0,5.1934,5.1934,5.0214,5.0624,1673200.0
2009-02-13 11:30:00,6.17,6.23,6.06,6.11,1887200.0,5.0542,5.1033,4.9641,5.005,1887200.0
2009-02-13 12:00:00,6.09,6.18,6.09,6.17,1683600.0,4.9886,5.0624,4.9886,5.0542,1683600.0
2009-02-13 12:30:00,6.17,6.19,5.96,6.0,2584000.0,5.0542,5.0705,4.8821,4.9149,2584000.0
2009-02-13 13:00:00,6.0,6.12,5.98,6.12,1614000.0,4.9149,5.0132,4.8985,5.0132,1614000.0
2009-02-13 13:30:00,6.11,6.28,6.07,6.18,3164400.0,5.005,5.1443,4.9722,5.0624,3164400.0
2009-02-13 14:00:00,6.18,6.25,6.09,6.13,2907600.0,5.0624,5.1197,4.9886,5.0214,2907600.0
2009-02-13 14:30:00,6.12,6.15,6.05,6.07,2016000.0,5.0132,5.0378,4.9559,4.9722,2016000.0
2009-02-13 15:00:00,6.08,6.13,5.93,6.07,2645200.0,4.9804,5.0214,4.8576,4.9722,2645200.0
2009-02-13 15:30:00,6.07,6.16,5.93,5.93,3521200.0,4.9722,5.046,4.8576,4.8576,3521200.0
2009-02-17 09:30:00,5.29,5.49,5.22,5.34,6634800.0,4.3333,4.4971,4.276,4.3743,6634800.0
2009-02-17 10:00:00,5.34,5.45,5.31,5.44,3052400.0,4.3743,4.4644,4.3497,4.4562,3052400.0
2009-02-17 10:30:00,5.44,5.49,5.38,5.45,2381600.0,4.4562,4.4971,4.407,4.4644,2381600.0
2009-02-17 11:00:00,5.44,5.44,5.38,5.39,1081600.0,4.4562,4.4562,4.407,4.4152,1081600.0
2009-02-17 11:30:00,5.39,5.39,5.28,5.32,2269600.0,4.4152,4.4152,4.3251,4.3579,2269600.0
2009-02-17 12:00:00,5.33,5.39,5.28,5.34,1532400.0,4.3661,4.4152,4.3251,4.3743,1532400.0
2009-02-17 12:30:00,5.35,5.38,5.32,5.36,1564000.0,4.3825,4.407,4.3579,4.3906,1564000.0
2009-02-17 13:00:00,5.37,5.38,5.26,5.29,1553600.0,4.3988,4.407,4.3087,4.3333,1553600.0
2009-02-17 13:30:00,5.29,5.43,5.27,5.34,2216800.0,4.3333,4.448,4.3169,4.3743,2216800.0
2009-02-17 14:00:00,5.33,5.42,5.3,5.33,3442800.0,4.3661,4.4398,4.3415,4.3661,3442800.0
2009-02-17 14:30:00,5.33,5.45,5.31,5.34,2231200.0,4.3661,4.4644,4.3497,4.3743,2231200.0
2009-02-17 15:00:00,5.34,5.39,5.26,5.3,3098000.0,4.3743,4.4152,4.3087,4.3415,3098000.0
2009-02-17 15:30:00,5.3,5.53,5.25,5.25,6321600.0,4.3415,4.5299,4.3005,4.3005,6321600.0
2009-02-18 09:30:00,5.38,5.41,5.1,5.11,5976800.0,4.407,4.4316,4.1777,4.1859,5976800.0
2009-02-18 10:00:00,5.11,5.14,4.96,5.07,4818000.0,4.1859,4.2104,4.063,4.1531,4818000.0
2009-02-18 10:30:00,5.07,5.17,5.05,5.08,2872000.0,4.1531,4.235,4.1367,4.1613,2872000.0
2009-02-18 11:00:00,5.08,5.25,5.05,5.22,3642400.0,4.1613,4.3005,4.1367,4.276,3642400.0
2009-02-18 11:30:00,5.21,5.27,5.17,5.2,3758400.0,4.2678,4.3169,4.235,4.2596,3758400.0
2009-02-18 12:00:00,5.2,5.3,5.16,5.19,2641600.0,4.2596,4.3415,4.2268,4.2514,2641600.0
2009-02-18 12:30:00,5.2,5.22,5.09,5.17,4584800.0,4.2596,4.276,4.1695,4.235,4584800.0
2009-02-18 13:00:00,5.17,5.21,5.05,5.12,3724400.0,4.235,4.2678,4.1367,4.1941,3724400.0
2009-02-18 13:30:00,5.12,5.12,5.0,5.04,1672000.0,4.1941,4.1941,4.0958,4.1285,1672000.0
2009-02-18 14:00:00,5.04,5.11,4.97,5.06,2978800.0,4.1285,4.1859,4.0712,4.1449,2978800.0
2009-02-18 14:30:00,5.05,5.11,4.97,5.11,4466800.0,4.1367,4.1859,4.0712,4.1859,4466800.0
2009-02-18 15:00:00,5.11,5.14,5.01,5.04,3935600.0,4.1859,4.2104,4.1039,4.1285,3935600.0
2009-02-18 15:30:00,5.02,5.1,5.01,5.03,3361200.0,4.1121,4.1777,4.1039,4.1203,3361200.0
2009-02-19 09:30:00,5.2,5.26,5.15,5.2,4770000.0,4.2596,4.3087,4.2186,4.2596,4770000.0
2009-02-19 10:00:00,5.2,5.21,5.05,5.09,3208000.0,4.2596,4.2678,4.1367,4.1695,3208000.0
2009-02-19 10:30:00,5.09,5.14,5.02,5.08,2199600.0,4.1695,4.2104,4.1121,4.1613,2199600.0
2009-02-19 11:00:00,5.08,5.16,5.06,5.1,2458800.0,4.1613,4.2268,4.1449,4.1777,2458800.0
2009-02-19 11:30:00,5.1,5.11,4.94,4.95,3012000.0,4.1777,4.1859,4.0466,4.0548,3012000.0
2009-02-19 12:00:00,4.95,4.97,4.87,4.94,3270800.0,4.0548,4.0712,3.9893,4.0466,3270800.0
2009-02-19 12:30:00,4.94,5.01,4.93,4.98,1324000.0,4.0466,4.1039,4.0384,4.0794,1324000.0
2009-02-19 13:00:00,4.98,5.11,4.95,5.1,2369200.0,4.0794,4.1859,4.0548,4.1777,2369200.0
2009-02-19 13:30:00,5.1,5.11,4.98,5.01,1615600.0,4.1777,4.1859,4.0794,4.1039,1615600.0
2009-02-19 14:00:00,5.01,5.07,4.94,4.99,2937200.0,4.1039,4.1531,4.0466,4.0876,2937200.0
2009-02-19 14:30:00,4.99,4.99,4.89,4.93,2581600.0,4.0876,4.0876,4.0056,4.0384,2581600.0
2009-02-19 15:00:00,4.93,4.96,4.83,4.91,4105600.0,4.0384,4.063,3.9565,4.022,4105600.0
2009-02-19 15:30:00,4.92,4.92,4.79,4.81,6828400.0,4.0302,4.0302,3.9237,3.9401,6828400.0
2009-02-20 09:30:00,4.52,4.69,4.5,4.67,7211200.0,3.7026,3.8418,3.6862,3.8254,7211200.0
2009-02-20 10:00:00,4.67,4.77,4.62,4.7,4363200.0,3.8254,3.9073,3.7845,3.85,4363200.0
2009-02-20 10:30:00,4.69,4.72,4.6,4.63,3030000.0,3.8418,3.8664,3.7681,3.7927,3030000.0
2009-02-20 11:00:00,4.62,4.65,4.5,4.52,4248800.0,3.7845,3.8091,3.6862,3.7026,4248800.0
2009-02-20 11:30:00,4.52,4.55,4.46,4.49,2880800.0,3.7026,3.7271,3.6534,3.678,2880800.0
2009-02-20 12:00:00,4.5,4.56,4.47,4.5,3117600.0,3.6862,3.7353,3.6616,3.6862,3117600.0
2009-02-20 12:30:00,4.5,4.51,4.37,4.4,3732000.0,3.6862,3.6944,3.5797,3.6043,3732000.0
2009-02-20 13:00:00,4.39,4.4,4.3,4.36,4619200.0,3.5961,3.6043,3.5223,3.5715,4619200.0
2009-02-20 13:30:00,4.37,4.45,4.33,4.43,2462000.0,3.5797,3.6452,3.5469,3.6288,2462000.0
2009-02-20 14:00:00,4.43,4.68,4.38,4.52,8161600.0,3.6288,3.8336,3.5879,3.7026,8161600.0
2009-02-20 14:30:00,4.52,4.79,4.52,4.66,7930400.0,3.7026,3.9237,3.7026,3.8172,7930400.0
2009-02-20 15:00:00,4.66,4.68,4.53,4.55,4095600.0,3.8172,3.8336,3.7108,3.7271,4095600.0
2009-02-20 15:30:00,4.54,4.63,4.49,4.62,5264400.0,3.7189,3.7927,3.678,3.7845,5264400.0
2009-02-23 09:30:00,4.7,4.73,4.54,4.56,5913600.0,3.85,3.8746,3.7189,3.7353,5913600.0
2009-02-23 10:00:00,4.56,4.59,4.39,4.44,4505600.0,3.7353,3.7599,3.5961,3.637,4505600.0
2009-02-23 10:30:00,4.44,4.44,4.27,4.27,5506400.0,3.637,3.637,3.4978,3.4978,5506400.0
2009-02-23 11:00:00,4.27,4.37,4.27,4.34,2208000.0,3.4978,3.5797,3.4978,3.5551,2208000.0
2009-02-23 11:30:00,4.33,4.33,4.26,4.3,2683200.0,3.5469,3.5469,3.4896,3.5223,2683200.0
2009-02-23 12:00:00,4.3,4.31,4.27,4.28,2536000.0,3.5223,3.5305,3.4978,3.506,2536000.0
2009-02-23 12:30:00,4.28,4.28,4.18,4.18,3301600.0,3.506,3.506,3.4241,3.4241,3301600.0
2009-02-23 13:00:00,4.18,4.26,4.17,4.23,2946800.0,3.4241,3.4896,3.4159,3.465,2946800.0
2009-02-23 13:30:00,4.24,4.28,4.2,4.23,3160400.0,3.4732,3.506,3.4404,3.465,3160400.0
2009-02-23 14:00:00,4.23,4.38,4.19,4.37,3730800.0,3.465,3.5879,3.4322,3.5797,3730800.0
2009-02-23 14:30:00,4.36,4.37,4.13,4.14,4918000.0,3.5715,3.5797,3.3831,3.3913,4918000.0
2009-02-23 15:00:00,4.14,4.23,4.08,4.13,5861200.0,3.3913,3.465,3.3421,3.3831,5861200.0
2009-02-23 15:30:00,4.12,4.21,4.05,4.08,7166000.0,3.3749,3.4486,3.3176,3.3421,7166000.0
2009-02-24 09:30:00,4.22,4.33,4.17,4.21,4930400.0,3.4568,3.5469,3.4159,3.4486,4930400.0
2009-02-24 10:00:00,4.21,4.23,4.1,4.22,4927600.0,3.4486,3.465,3.3585,3.4568,4927600.0
2009-02-24 10:30:00,4.21,4.35,4.21,4.27,3826800.0,3.4486,3.5633,3.4486,3.4978,3826800.0
2009-02-24 11:00:00,4.27,4.32,4.25,4.29,2834000.0,3.4978,3.5387,3.4814,3.5142,2834000.0
2009-02-24 11:30:00,4.29,4.3,4.18,4.2,2367200.0,3.5142,3.5223,3.4241,3.4404,2367200.0
2009-02-24 12:00:00,4.19,4.23,4.15,4.2,2211600.0,3.4322,3.465,3.3995,3.4404,2211600.0
2009-02-24 12:30:00,4.2,4.27,4.2,4.25,2220400.0,3.4404,3.4978,3.4404,3.4814,2220400.0
2009-02-24 13:00:00,4.25,4.35,4.21,4.35,3582400.0,3.4814,3.5633,3.4486,3.5633,3582400.0
2009-02-24 13:30:00,4.35,4.46,4.35,4.45,7026800.0,3.5633,3.6534,3.5633,3.6452,7026800.0
2009-02-24 14:00:00,4.45,4.53,4.41,4.5,4070800.0,3.6452,3.7108,3.6125,3.6862,4070800.0
2009-02-24 14:30:00,4.5,4.54,4.44,4.52,3990000.0,3.6862,3.7189,3.637,3.7026,3990000.0
2009-02-24 15:00:00,4.52,4.63,4.51,4.59,5587600.0,3.7026,3.7927,3.6944,3.7599,5587600.0
2009-02-24 15:30:00,4.59,4.61,4.52,4.53,6244800.0,3.7599,3.7763,3.7026,3.7108,6244800.0
2009-02-25 09:30:00,4.44,4.46,4.29,4.33,5053200.0,3.637,3.6534,3.5142,3.5469,5053200.0
2009-02-25 10:00:00,4.32,4.33,4.17,4.3,6239200.0,3.5387,3.5469,3.4159,3.5223,6239200.0
2009-02-25 10:30:00,4.3,4.31,4.1,4.14,4056400.0,3.5223,3.5305,3.3585,3.3913,4056400.0
2009-02-25 11:00:00,4.14,4.23,4.13,4.22,2761600.0,3.3913,3.465,3.3831,3.4568,2761600.0
2009-02-25 11:30:00,4.22,4.35,4.12,4.13,4535200.0,3.4568,3.5633,3.3749,3.3831,4535200.0
2009-02-25 12:00:00,4.14,4.16,4.03,4.04,3910800.0,3.3913,3.4077,3.3012,3.3094,3910800.0
2009-02-25 12:30:00,4.04,4.11,4.03,4.09,3075200.0,3.3094,3.3667,3.3012,3.3503,3075200.0
2009-02-25 13:00:00,4.09,4.15,4.05,4.09,2831200.0,3.3503,3.3995,3.3176,3.3503,2831200.0
2009-02-25 13:30:00,4.09,4.33,4.09,4.29,5442000.0,3.3503,3.5469,3.3503,3.5142,5442000.0
2009-02-25 14:00:00,4.29,4.33,4.11,4.21,5320400.0,3.5142,3.5469,3.3667,3.4486,5320400.0
2009-02-25 14:30:00,4.22,4.34,4.17,4.3,5885600.0,3.4568,3.5551,3.4159,3.5223,5885600.0
2009-02-25 15:00:00,4.29,4.55,4.27,4.51,7238400.0,3.5142,3.7271,3.4978,3.6944,7238400.0
2009-02-25 15:30:00,4.5,4.52,4.22,4.22,6449200.0,3.6862,3.7026,3.4568,3.4568,6449200.0
2009-02-26 09:30:00,4.38,4.4,4.22,4.32,5717600.0,3.5879,3.6043,3.4568,3.5387,5717600.0
2009-02-26 10:00:00,4.32,4.4,4.27,4.37,3562800.0,3.5387,3.6043,3.4978,3.5797,3562800.0
2009-02-26 10:30:00,4.37,4.43,4.31,4.4,3424800.0,3.5797,3.6288,3.5305,3.6043,3424800.0
2009-02-26 11:00:00,4.4,4.41,4.29,4.33,3203600.0,3.6043,3.6125,3.5142,3.5469,3203600.0
2009-02-26 11:30:00,4.32,4.34,4.24,4.3,1897600.0,3.5387,3.5551,3.4732,3.5223,1897600.0
2009-02-26 12:00:00,4.31,4.32,4.2,4.22,2131200.0,3.5305,3.5387,3.4404,3.4568,2131200.0
2009-02-26 12:30:00,4.22,4.27,4.2,4.22,2057600.0,3.4568,3.4978,3.4404,3.4568,2057600.0
2009-02-26 13:00:00,4.22,4.24,4.14,4.2,2965600.0,3.4568,3.4732,3.3913,3.4404,2965600.0
2009-02-26 13:30:00,4.21,4.26,4.17,4.21,2551200.0,3.4486,3.4896,3.4159,3.4486,2551200.0
2009-02-26 14:00:00,4.21,4.23,4.13,4.2,2452800.0,3.4486,3.465,3.3831,3.4404,2452800.0
2009-02-26 14:30:00,4.21,4.21,4.02,4.06,3745600.0,3.4486,3.4486,3.293,3.3258,3745600.0
2009-02-26 15:00:00,4.06,4.06,3.94,3.98,6919600.0,3.3258,3.3258,3.2275,3.2602,6919600.0
2009-02-26 15:30:00,3.98,4.09,3.95,3.99,7219200.0,3.2602,3.3503,3.2356,3.2684,7219200.0
2009-02-27 09:30:00,3.77,3.97,3.76,3.91,10564000.0,3.0882,3.252,3.08,3.2029,10564000.0
2009-02-27 10:00:00,3.91,4.06,3.87,3.97,6124000.0,3.2029,3.3258,3.1701,3.252,6124000.0
2009-02-27 10:30:00,3.96,4.06,3.91,3.98,4249600.0,3.2438,3.3258,3.2029,3.2602,4249600.0
2009-02-27 11:00:00,3.98,3.99,3.88,3.94,2583600.0,3.2602,3.2684,3.1783,3.2275,2583600.0
2009-02-27 11:30:00,3.94,4.03,3.91,4.02,2608000.0,3.2275,3.3012,3.2029,3.293,2608000.0
2009-02-27 12:00:00,4.02,4.07,3.99,4.04,3394400.0,3.293,3.3339,3.2684,3.3094,3394400.0
2009-02-27 12:30:00,4.03,4.06,3.97,4.04,2146800.0,3.3012,3.3258,3.252,3.3094,2146800.0
2009-02-27 13:00:00,4.05,4.09,3.97,4.02,2704400.0,3.3176,3.3503,3.252,3.293,2704400.0
2009-02-27 13:30:00,4.03,4.09,3.92,4.08,4492400.0,3.3012,3.3503,3.2111,3.3421,4492400.0
2009-02-27 14:00:00,4.08,4.13,3.96,3.98,4562400.0,3.3421,3.3831,3.2438,3.2602,4562400.0
2009-02-27 14:30:00,3.98,4.08,3.95,4.04,3270000.0,3.2602,3.3421,3.2356,3.3094,3270000.0
2009-02-27 15:00:00,4.04,4.04,3.85,3.87,5798400.0,3.3094,3.3094,3.1537,3.1701,5798400.0
2009-02-27 15:30:00,3.87,3.99,3.84,3.88,6422800.0,3.1701,3.2684,3.1455,3.1783,6422800.0
2009-03-02 09:30:00,3.65,3.71,3.57,3.62,6305600.0,2.9899,3.039,2.9244,2.9653,6305600.0
2009-03-02 10:00:00,3.62,3.68,3.5,3.56,6356800.0,2.9653,3.0145,2.867,2.9162,6356800.0
2009-03-02 10:30:00,3.55,3.57,3.48,3.5,4539200.0,2.908,2.9244,2.8506,2.867,4539200.0
2009-03-02 11:00:00,3.5,3.53,3.43,3.44,4201600.0,2.867,2.8916,2.8097,2.8179,4201600.0
2009-03-02 11:30:00,3.44,3.44,3.36,3.39,5839600.0,2.8179,2.8179,2.7523,2.7769,5839600.0
2009-03-02 12:00:00,3.39,3.42,3.32,3.37,4026000.0,2.7769,2.8015,2.7196,2.7605,4026000.0
2009-03-02 12:30:00,3.36,3.43,3.33,3.35,4923200.0,2.7523,2.8097,2.7278,2.7442,4923200.0
2009-03-02 13:00:00,3.35,3.39,3.31,3.33,2704400.0,2.7442,2.7769,2.7114,2.7278,2704400.0
2009-03-02 13:30:00,3.33,3.42,3.3,3.42,3339600.0,2.7278,2.8015,2.7032,2.8015,3339600.0
2009-03-02 14:00:00,3.41,3.42,3.33,3.35,4178800.0,2.7933,2.8015,2.7278,2.7442,4178800.0
2009-03-02 14:30:00,3.35,3.43,3.31,3.34,5967600.0,2.7442,2.8097,2.7114,2.736,5967600.0
2009-03-02 15:00:00,3.35,3.35,3.24,3.3,6600800.0,2.7442,2.7442,2.654,2.7032,6600800.0
2009-03-02 15:30:00,3.3,3.33,3.22,3.25,7630800.0,2.7032,2.7278,2.6377,2.6622,7630800.0
2009-03-03 09:30:00,3.39,3.42,3.28,3.32,7093600.0,2.7769,2.8015,2.6868,2.7196,7093600.0
2009-03-03 10:00:00,3.32,3.32,3.19,3.24,4822000.0,2.7196,2.7196,2.6131,2.654,4822000.0
2009-03-03 10:30:00,3.25,3.28,3.15,3.18,3390000.0,2.6622,2.6868,2.5803,2.6049,3390000.0
2009-03-03 11:00:00,3.18,3.19,3.04,3.1,4880400.0,2.6049,2.6131,2.4902,2.5394,4880400.0
2009-03-03 11:30:00,3.1,3.11,3.01,3.04,4142800.0,2.5394,2.5476,2.4656,2.4902,4142800.0
2009-03-03 12:00:00,3.03,3.19,3.03,3.17,3459600.0,2.482,2.6131,2.482,2.5967,3459600.0
2009-03-03 12:30:00,3.17,3.17,3.08,3.1,2320800.0,2.5967,2.5967,2.523,2.5394,2320800.0
2009-03-03 13:00:00,3.1,3.14,3.06,3.09,1640400.0,2.5394,2.5721,2.5066,2.5312,1640400.0
2009-03-03 13:30:00,3.09,3.15,3.05,3.13,2962000.0,2.5312,2.5803,2.4984,2.5639,2962000.0
2009-03-03 14:00:00,3.13,3.21,3.12,3.19,3431600.0,2.5639,2.6295,2.5558,2.6131,3431600.0
2009-03-03 14:30:00,3.19,3.28,3.17,3.24,6526000.0,2.6131,2.6868,2.5967,2.654,6526000.0
2009-03-03 15:00:00,3.25,3.25,3.09,3.09,5823200.0,2.6622,2.6622,2.5312,2.5312,5823200.0
2009-03-03 15:30:00,3.09,3.11,3.04,3.08,5287200.0,2.5312,2.5476,2.4902,2.523,5287200.0
2009-03-04 09:30:00,3.22,3.29,3.15,3.17,8072800.0,2.6377,2.695,2.5803,2.5967,8072800.0
2009-03-04 10:00:00,3.17,3.22,3.08,3.15,6978800.0,2.5967,2.6377,2.523,2.5803,6978800.0
2009-03-04 10:30:00,3.15,3.23,3.11,3.17,6708000.0,2.5803,2.6459,2.5476,2.5967,6708000.0
2009-03-04 11:00:00,3.18,3.27,3.17,3.26,5946400.0,2.6049,2.6786,2.5967,2.6704,5946400.0
2009-03-04 11:30:00,3.26,3.31,3.22,3.28,4710800.0,2.6704,2.7114,2.6377,2.6868,4710800.0
2009-03-04 12:00:00,3.28,3.3,3.19,3.22,3085200.0,2.6868,2.7032,2.6131,2.6377,3085200.0
2009-03-04 12:30:00,3.22,3.25,3.16,3.18,2839600.0,2.6377,2.6622,2.5885,2.6049,2839600.0
2009-03-04 13:00:00,3.18,3.22,3.14,3.19,3678400.0,2.6049,2.6377,2.5721,2.6131,3678400.0
2009-03-04 13:30:00,3.19,3.25,3.18,3.19,2933600.0,2.6131,2.6622,2.6049,2.6131,2933600.0
2009-03-04 14:00:00,3.19,3.28,3.18,3.25,4059200.0,2.6131,2.6868,2.6049,2.6622,4059200.0
2009-03-04 14:30:00,3.25,3.37,3.23,3.36,5572800.0,2.6622,2.7605,2.6459,2.7523,5572800.0
2009-03-04 15:00:00,3.36,3.43,3.33,3.42,6959200.0,2.7523,2.8097,2.7278,2.8015,6959200.0
2009-03-04 15:30:00,3.42,3.43,3.27,3.27,7841600.0,2.8015,2.8097,2.6786,2.6786,7841600.0
2009-03-05 09:30:00,3.07,3.18,3.05,3.12,5503200.0,2.5148,2.6049,2.4984,2.5558,5503200.0
2009-03-05 10:00:00,3.12,3.15,3.0,3.03,7816000.0,2.5558,2.5803,2.4575,2.482,7816000.0
2009-03-05 10:30:00,3.02,3.06,2.94,2.94,6223600.0,2.4738,2.5066,2.4083,2.4083,6223600.0
2009-03-05 11:00:00,2.95,2.98,2.85,2.86,6449600.0,2.4165,2.4411,2.3346,2.3428,6449600.0
2009-03-05 11:30:00,2.86,2.94,2.85,2.88,5515600.0,2.3428,2.4083,2.3346,2.3592,5515600.0
2009-03-05 12:00:00,2.88,2.9,2.85,2.9,4276800.0,2.3592,2.3755,2.3346,2.3755,4276800.0
2009-03-05 12:30:00,2.9,2.92,2.86,2.86,3389200.0,2.3755,2.3919,2.3428,2.3428,3389200.0
2009-03-05 13:00:00,2.87,2.94,2.86,2.91,3284400.0,2.351,2.4083,2.3428,2.3837,3284400.0
2009-03-05 13:30:00,2.91,2.91,2.84,2.89,4352400.0,2.3837,2.3837,2.3264,2.3673,4352400.0
2009-03-05 14:00:00,2.89,2.89,2.81,2.82,5338400.0,2.3673,2.3673,2.3018,2.31,5338400.0
2009-03-05 14:30:00,2.82,2.86,2.78,2.78,4745600.0,2.31,2.3428,2.2772,2.2772,4745600.0
2009-03-05 15:00:00,2.78,2.89,2.78,2.8,8640400.0,2.2772,2.3673,2.2772,2.2936,8640400.0
2009-03-05 15:30:00,2.8,2.81,2.72,2.76,9562800.0,2.2936,2.3018,2.2281,2.2609,9562800.0
2009-03-06 09:30:00,2.82,2.94,2.76,2.83,7429200.0,2.31,2.4083,2.2609,2.3182,7429200.0
2009-03-06 10:00:00,2.83,2.85,2.71,2.77,6456400.0,2.3182,2.3346,2.2199,2.269,6456400.0
2009-03-06 10:30:00,2.77,2.78,2.64,2.65,6495600.0,2.269,2.2772,2.1626,2.1707,6495600.0
2009-03-06 11:00:00,2.65,2.7,2.62,2.67,4544400.0,2.1707,2.2117,2.1462,2.1871,4544400.0
2009-03-06 11:30:00,2.67,2.73,2.66,2.7,4476800.0,2.1871,2.2363,2.1789,2.2117,4476800.0
2009-03-06 12:00:00,2.7,2.75,2.69,2.71,3630000.0,2.2117,2.2527,2.2035,2.2199,3630000.0
2009-03-06 12:30:00,2.7,2.72,2.65,2.69,3866400.0,2.2117,2.2281,2.1707,2.2035,3866400.0
2009-03-06 13:00:00,2.69,2.69,2.63,2.65,2724400.0,2.2035,2.2035,2.1544,2.1707,2724400.0
2009-03-06 13:30:00,2.65,2.65,2.6,2.64,4551200.0,2.1707,2.1707,2.1298,2.1626,4551200.0
2009-03-06 14:00:00,2.64,2.69,2.63,2.67,4710400.0,2.1626,2.2035,2.1544,2.1871,4710400.0
2009-03-06 14:30:00,2.67,2.68,2.58,2.59,4602400.0,2.1871,2.1953,2.1134,2.1216,4602400.0
2009-03-06 15:00:00,2.59,2.62,2.57,2.58,4714800.0,2.1216,2.1462,2.1052,2.1134,4714800.0
2009-03-06 15:30:00,2.58,2.78,2.58,2.78,11932000.0,2.1134,2.2772,2.1134,2.2772,11932000.0
2009-03-09 09:30:00,2.67,2.85,2.66,2.73,6361600.0,2.1871,2.3346,2.1789,2.2363,6361600.0
2009-03-09 10:00:00,2.73,2.87,2.73,2.81,5173200.0,2.2363,2.351,2.2363,2.3018,5173200.0
2009-03-09 10:30:00,2.8,2.84,2.73,2.73,4653200.0,2.2936,2.3264,2.2363,2.2363,4653200.0
2009-03-09 11:00:00,2.73,2.77,2.68,2.72,3074800.0,2.2363,2.269,2.1953,2.2281,3074800.0
2009-03-09 11:30:00,2.73,2.75,2.67,2.69,3055200.0,2.2363,2.2527,2.1871,2.2035,3055200.0
2009-03-09 12:00:00,2.7,2.76,2.69,2.72,3610000.0,2.2117,2.2609,2.2035,2.2281,3610000.0
2009-03-09 12:30:00,2.72,2.73,2.65,2.69,2597600.0,2.2281,2.2363,2.1707,2.2035,2597600.0
2009-03-09 13:00:00,2.69,2.69,2.6,2.63,3804400.0,2.2035,2.2035,2.1298,2.1544,3804400.0
2009-03-09 13:30:00,2.63,2.66,2.61,2.63,2529200.0,2.1544,2.1789,2.138,2.1544,2529200.0
2009-03-09 14:00:00,2.63,2.69,2.61,2.64,4075600.0,2.1544,2.2035,2.138,2.1626,4075600.0
2009-03-09 14:30:00,2.64,2.66,2.58,2.62,4313600.0,2.1626,2.1789,2.1134,2.1462,4313600.0
2009-03-09 15:00:00,2.62,2.64,2.55,2.59,4397200.0,2.1462,2.1626,2.0888,2.1216,4397200.0
2009-03-09 15:30:00,2.59,2.62,2.55,2.59,7375200.0,2.1216,2.1462,2.0888,2.1216,7375200.0
2009-03-10 09:30:00,2.77,2.98,2.74,2.91,9274800.0,2.269,2.4411,2.2445,2.3837,9274800.0
2009-03-10 10:00:00,2.91,3.05,2.91,2.99,6325600.0,2.3837,2.4984,2.3837,2.4493,6325600.0
2009-03-10 10:30:00,2.99,3.02,2.97,2.97,4774800.0,2.4493,2.4738,2.4329,2.4329,4774800.0
2009-03-10 11:00:00,2.97,2.98,2.94,2.97,2882000.0,2.4329,2.4411,2.4083,2.4329,2882000.0
2009-03-10 11:30:00,2.97,3.02,2.95,3.02,3932400.0,2.4329,2.4738,2.4165,2.4738,3932400.0
2009-03-10 12:00:00,3.02,3.07,3.01,3.07,4751200.0,2.4738,2.5148,2.4656,2.5148,4751200.0
2009-03-10 12:30:00,3.07,3.08,3.01,3.01,2423200.0,2.5148,2.523,2.4656,2.4656,2423200.0
2009-03-10 13:00:00,3.01,3.05,3.01,3.03,2670400.0,2.4656,2.4984,2.4656,2.482,2670400.0
2009-03-10 13:30:00,3.03,3.07,3.01,3.03,2820400.0,2.482,2.5148,2.4656,2.482,2820400.0
2009-03-10 14:00:00,3.03,3.05,3.0,3.01,4148000.0,2.482,2.4984,2.4575,2.4656,4148000.0
2009-03-10 14:30:00,3.01,3.05,2.98,3.04,4594000.0,2.4656,2.4984,2.4411,2.4902,4594000.0
2009-03-10 15:00:00,3.04,3.09,3.01,3.08,5055600.0,2.4902,2.5312,2.4656,2.523,5055600.0
2009-03-10 15:30:00,3.08,3.11,3.02,3.08,7654800.0,2.523,2.5476,2.4738,2.523,7654800.0
2009-03-11 09:30:00,3.18,3.36,3.07,3.35,14055600.0,2.6049,2.7523,2.5148,2.7442,14055600.0
2009-03-11 10:00:00,3.35,3.35,3.26,3.32,8527200.0,2.7442,2.7442,2.6704,2.7196,8527200.0
2009-03-11 10:30:00,3.32,3.33,3.21,3.23,4760000.0,2.7196,2.7278,2.6295,2.6459,4760000.0
2009-03-11 11:00:00,3.23,3.24,3.17,3.19,5091200.0,2.6459,2.654,2.5967,2.6131,5091200.0
2009-03-11 11:30:00,3.19,3.19,3.14,3.18,4145200.0,2.6131,2.6131,2.5721,2.6049,4145200.0
2009-03-11 12:00:00,3.18,3.19,3.14,3.15,1816400.0,2.6049,2.6131,2.5721,2.5803,1816400.0
2009-03-11 12:30:00,3.15,3.15,3.08,3.08,2693200.0,2.5803,2.5803,2.523,2.523,2693200.0
2009-03-11 13:00:00,3.08,3.13,3.07,3.08,3157200.0,2.523,2.5639,2.5148,2.523,3157200.0
2009-03-11 13:30:00,3.08,3.14,3.08,3.11,3037200.0,2.523,2.5721,2.523,2.5476,3037200.0
2009-03-11 14:00:00,3.11,3.13,3.0,3.04,6046400.0,2.5476,2.5639,2.4575,2.4902,6046400.0
2009-03-11 14:30:00,3.04,3.09,3.03,3.05,4285200.0,2.4902,2.5312,2.482,2.4984,4285200.0
2009-03-11 15:00:00,3.05,3.18,3.05,3.16,5796400.0,2.4984,2.6049,2.4984,2.5885,5796400.0
2009-03-11 15:30:00,3.15,3.19,3.06,3.07,6756000.0,2.5803,2.6131,2.5066,2.5148,6756000.0
2009-03-12 09:30:00,3.04,3.09,2.93,3.02,5481600.0,2.4902,2.5312,2.4001,2.4738,5481600.0
2009-03-12 10:00:00,3.02,3.19,3.01,3.18,6820800.0,2.4738,2.6131,2.4656,2.6049,6820800.0
2009-03-12 10:30:00,3.19,3.31,3.16,3.28,5716800.0,2.6131,2.7114,2.5885,2.6868,5716800.0
2009-03-12 11:00:00,3.28,3.3,3.24,3.26,3411600.0,2.6868,2.7032,2.654,2.6704,3411600.0
2009-03-12 11:30:00,3.26,3.36,3.24,3.32,3384400.0,2.6704,2.7523,2.654,2.7196,3384400.0
2009-03-12 12:00:00,3.32,3.38,3.32,3.35,3164800.0,2.7196,2.7687,2.7196,2.7442,3164800.0
2009-03-12 12:30:00,3.35,3.42,3.33,3.41,4022400.0,2.7442,2.8015,2.7278,2.7933,4022400.0
2009-03-12 13:00:00,3.42,3.43,3.38,3.39,3656800.0,2.8015,2.8097,2.7687,2.7769,3656800.0
2009-03-12 13:30:00,3.39,3.46,3.38,3.44,4303600.0,2.7769,2.8343,2.7687,2.8179,4303600.0
2009-03-12 14:00:00,3.44,3.56,3.42,3.56,5565200.0,2.8179,2.9162,2.8015,2.9162,5565200.0
2009-03-12 14:30:00,3.56,3.66,3.54,3.6,7164000.0,2.9162,2.9981,2.8998,2.9489,7164000.0
2009-03-12 15:00:00,3.6,3.63,3.56,3.6,7069600.0,2.9489,2.9735,2.9162,2.9489,7069600.0
2009-03-12 15:30:00,3.6,3.69,3.59,3.63,10652400.0,2.9489,3.0227,2.9408,2.9735,10652400.0
2009-03-13 09:30:00,3.74,3.75,3.62,3.72,11674400.0,3.0636,3.0718,2.9653,3.0472,11674400.0
2009-03-13 10:00:00,3.72,3.8,3.67,3.67,7913200.0,3.0472,3.1128,3.0063,3.0063,7913200.0
2009-03-13 10:30:00,3.67,3.78,3.64,3.7,6188400.0,3.0063,3.0964,2.9817,3.0309,6188400.0
2009-03-13 11:00:00,3.7,3.75,3.65,3.7,3697600.0,3.0309,3.0718,2.9899,3.0309,3697600.0
2009-03-13 11:30:00,3.69,3.71,3.6,3.62,3998000.0,3.0227,3.039,2.9489,2.9653,3998000.0
2009-03-13 12:00:00,3.62,3.65,3.57,3.61,2486400.0,2.9653,2.9899,2.9244,2.9571,2486400.0
2009-03-13 12:30:00,3.61,3.68,3.59,3.67,2804800.0,2.9571,3.0145,2.9408,3.0063,2804800.0
2009-03-13 13:00:00,3.67,3.74,3.64,3.73,2456000.0,3.0063,3.0636,2.9817,3.0554,2456000.0
2009-03-13 13:30:00,3.73,3.75,3.69,3.73,2354400.0,3.0554,3.0718,3.0227,3.0554,2354400.0
2009-03-13 14:00:00,3.73,3.76,3.68,3.71,2752400.0,3.0554,3.08,3.0145,3.039,2752400.0
2009-03-13 14:30:00,3.7,3.77,3.7,3.73,3389200.0,3.0309,3.0882,3.0309,3.0554,3389200.0
2009-03-13 15:00:00,3.73,3.83,3.72,3.81,3237600.0,3.0554,3.1373,3.0472,3.121,3237600.0
2009-03-13 15:30:00,3.81,3.83,3.75,3.75,6287600.0,3.121,3.1373,3.0718,3.0718,6287600.0
2009-03-16 09:30:00,3.88,3.91,3.8,3.84,7465200.0,3.1783,3.2029,3.1128,3.1455,7465200.0
2009-03-16 10:00:00,3.84,3.86,3.74,3.76,4366000.0,3.1455,3.1619,3.0636,3.08,4366000.0
2009-03-16 10:30:00,3.77,3.86,3.77,3.79,3747200.0,3.0882,3.1619,3.0882,3.1046,3747200.0
2009-03-16 11:00:00,3.79,3.9,3.77,3.88,4922800.0,3.1046,3.1947,3.0882,3.1783,4922800.0
2009-03-16 11:30:00,3.88,3.9,3.85,3.86,2245600.0,3.1783,3.1947,3.1537,3.1619,2245600.0
2009-03-16 12:00:00,3.86,3.88,3.84,3.88,2182800.0,3.1619,3.1783,3.1455,3.1783,2182800.0
2009-03-16 12:30:00,3.87,3.96,3.87,3.95,3201200.0,3.1701,3.2438,3.1701,3.2356,3201200.0
2009-03-16 13:00:00,3.95,3.96,3.9,3.92,2664800.0,3.2356,3.2438,3.1947,3.2111,2664800.0
2009-03-16 13:30:00,3.92,3.97,3.9,3.91,2484000.0,3.2111,3.252,3.1947,3.2029,2484000.0
2009-03-16 14:00:00,3.91,3.91,3.84,3.86,3599200.0,3.2029,3.2029,3.1455,3.1619,3599200.0
2009-03-16 14:30:00,3.86,3.88,3.77,3.78,3413200.0,3.1619,3.1783,3.0882,3.0964,3413200.0
2009-03-16 15:00:00,3.78,3.79,3.56,3.6,6328400.0,3.0964,3.1046,2.9162,2.9489,6328400.0
2009-03-16 15:30:00,3.61,3.64,3.5,3.53,6520400.0,2.9571,2.9817,2.867,2.8916,6520400.0
2009-03-17 09:30:00,3.56,3.6,3.47,3.54,5923200.0,2.9162,2.9489,2.8425,2.8998,5923200.0
2009-03-17 10:00:00,3.54,3.63,3.53,3.56,3633600.0,2.8998,2.9735,2.8916,2.9162,3633600.0
2009-03-17 10:30:00,3.56,3.7,3.55,3.68,2698400.0,2.9162,3.0309,2.908,3.0145,2698400.0
2009-03-17 11:00:00,3.68,3.68,3.62,3.64,1748400.0,3.0145,3.0145,2.9653,2.9817,1748400.0
2009-03-17 11:30:00,3.63,3.69,3.62,3.69,1401600.0,2.9735,3.0227,2.9653,3.0227,1401600.0
2009-03-17 12:00:00,3.69,3.77,3.68,3.76,1926000.0,3.0227,3.0882,3.0145,3.08,1926000.0
2009-03-17 12:30:00,3.77,3.83,3.73,3.79,2999200.0,3.0882,3.1373,3.0554,3.1046,2999200.0
2009-03-17 13:00:00,3.78,3.82,3.76,3.78,2657600.0,3.0964,3.1292,3.08,3.0964,2657600.0
2009-03-17 13:30:00,3.78,3.84,3.75,3.76,2472400.0,3.0964,3.1455,3.0718,3.08,2472400.0
2009-03-17 14:00:00,3.76,3.78,3.72,3.72,2805200.0,3.08,3.0964,3.0472,3.0472,2805200.0
2009-03-17 14:30:00,3.72,3.84,3.7,3.81,3621600.0,3.0472,3.1455,3.0309,3.121,3621600.0
2009-03-17 15:00:00,3.81,3.92,3.8,3.87,4190400.0,3.121,3.2111,3.1128,3.1701,4190400.0
2009-03-17 15:30:00,3.87,4.02,3.83,4.01,6302000.0,3.1701,3.293,3.1373,3.2848,6302000.0
2009-03-18 09:30:00,3.96,4.05,3.9,3.99,4944800.0,3.2438,3.3176,3.1947,3.2684,4944800.0
2009-03-18 10:00:00,4.0,4.05,3.91,3.94,4053600.0,3.2766,3.3176,3.2029,3.2275,4053600.0
2009-03-18 10:30:00,3.94,4.0,3.87,4.0,2772000.0,3.2275,3.2766,3.1701,3.2766,2772000.0
2009-03-18 11:00:00,4.01,4.04,3.94,3.97,2822800.0,3.2848,3.3094,3.2275,3.252,2822800.0
2009-03-18 11:30:00,3.97,4.06,3.95,4.06,2270800.0,3.252,3.3258,3.2356,3.3258,2270800.0
2009-03-18 12:00:00,4.06,4.17,4.06,4.14,3746400.0,3.3258,3.4159,3.3258,3.3913,3746400.0
2009-03-18 12:30:00,4.14,4.18,4.08,4.17,2918000.0,3.3913,3.4241,3.3421,3.4159,2918000.0
2009-03-18 13:00:00,4.17,4.18,4.13,4.16,2742800.0,3.4159,3.4241,3.3831,3.4077,2742800.0
2009-03-18 13:30:00,4.16,4.26,4.16,4.2,3705200.0,3.4077,3.4896,3.4077,3.4404,3705200.0
2009-03-18 14:00:00,4.2,4.51,4.18,4.37,13320400.0,3.4404,3.6944,3.4241,3.5797,13320400.0
2009-03-18 14:30:00,4.37,4.54,4.32,4.5,10360400.0,3.5797,3.7189,3.5387,3.6862,10360400.0
2009-03-18 15:00:00,4.5,4.5,4.17,4.29,10720000.0,3.6862,3.6862,3.4159,3.5142,10720000.0
2009-03-18 15:30:00,4.29,4.43,4.16,4.43,9238000.0,3.5142,3.6288,3.4077,3.6288,9238000.0
2009-03-19 09:30:00,4.62,4.63,4.39,4.39,8385600.0,3.7845,3.7927,3.5961,3.5961,8385600.0
2009-03-19 10:00:00,4.39,4.45,4.31,4.36,6834800.0,3.5961,3.6452,3.5305,3.5715,6834800.0
2009-03-19 10:30:00,4.36,4.48,4.36,4.39,3216400.0,3.5715,3.6698,3.5715,3.5961,3216400.0
2009-03-19 11:00:00,4.39,4.46,4.29,4.29,2829200.0,3.5961,3.6534,3.5142,3.5142,2829200.0
2009-03-19 11:30:00,4.29,4.34,4.21,4.33,3685600.0,3.5142,3.5551,3.4486,3.5469,3685600.0
2009-03-19 12:00:00,4.33,4.37,4.28,4.32,2462800.0,3.5469,3.5797,3.506,3.5387,2462800.0
2009-03-19 12:30:00,4.32,4.36,4.29,4.3,2534000.0,3.5387,3.5715,3.5142,3.5223,2534000.0
2009-03-19 13:00:00,4.3,4.36,4.26,4.33,1766400.0,3.5223,3.5715,3.4896,3.5469,1766400.0
2009-03-19 13:30:00,4.33,4.43,4.31,4.41,2401200.0,3.5469,3.6288,3.5305,3.6125,2401200.0
2009-03-19 14:00:00,4.41,4.48,4.34,4.36,3600800.0,3.6125,3.6698,3.5551,3.5715,3600800.0
2009-03-19 14:30:00,4.37,4.4,4.26,4.3,3118000.0,3.5797,3.6043,3.4896,3.5223,3118000.0
2009-03-19 15:00:00,4.3,4.38,4.29,4.33,3166000.0,3.5223,3.5879,3.5142,3.5469,3166000.0
2009-03-19 15:30:00,4.33,4.39,4.26,4.3,3366800.0,3.5469,3.5961,3.4896,3.5223,3366800.0
2009-03-20 09:30:00,4.4,4.45,4.3,4.34,5069600.0,3.6043,3.6452,3.5223,3.5551,5069600.0
2009-03-20 10:00:00,4.34,4.35,4.27,4.34,2195200.0,3.5551,3.5633,3.4978,3.5551,2195200.0
2009-03-20 10:30:00,4.34,4.34,4.24,4.28,3145200.0,3.5551,3.5551,3.4732,3.506,3145200.0
2009-03-20 11:00:00,4.28,4.28,4.14,4.15,3443600.0,3.506,3.506,3.3913,3.3995,3443600.0
2009-03-20 11:30:00,4.15,4.21,4.14,4.18,2148800.0,3.3995,3.4486,3.3913,3.4241,2148800.0
2009-03-20 12:00:00,4.18,4.23,4.15,4.21,1647200.0,3.4241,3.465,3.3995,3.4486,1647200.0
2009-03-20 12:30:00,4.21,4.24,4.08,4.09,4185200.0,3.4486,3.4732,3.3421,3.3503,4185200.0
2009-03-20 13:00:00,4.09,4.09,3.99,4.01,2891600.0,3.3503,3.3503,3.2684,3.2848,2891600.0
2009-03-20 13:30:00,4.01,4.04,3.91,3.92,3969600.0,3.2848,3.3094,3.2029,3.2111,3969600.0
2009-03-20 14:00:00,3.92,3.94,3.84,3.94,6890800.0,3.2111,3.2275,3.1455,3.2275,6890800.0
2009-03-20 14:30:00,3.93,3.97,3.88,3.94,3365200.0,3.2193,3.252,3.1783,3.2275,3365200.0
2009-03-20 15:00:00,3.94,4.01,3.93,3.96,7069600.0,3.2275,3.2848,3.2193,3.2438,7069600.0
2009-03-20 15:30:00,3.97,4.03,3.86,3.87,6645200.0,3.252,3.3012,3.1619,3.1701,6645200.0
2009-03-23 09:30:00,4.25,4.28,4.13,4.22,5432000.0,3.4814,3.506,3.3831,3.4568,5432000.0
2009-03-23 10:00:00,4.22,4.37,4.22,4.33,6462000.0,3.4568,3.5797,3.4568,3.5469,6462000.0
2009-03-23 10:30:00,4.33,4.4,4.32,4.39,4550000.0,3.5469,3.6043,3.5387,3.5961,4550000.0
2009-03-23 11:00:00,4.39,4.42,4.37,4.38,2342000.0,3.5961,3.6206,3.5797,3.5879,2342000.0
2009-03-23 11:30:00,4.38,4.49,4.38,4.48,3192800.0,3.5879,3.678,3.5879,3.6698,3192800.0
2009-03-23 12:00:00,4.48,4.5,4.46,4.49,1945200.0,3.6698,3.6862,3.6534,3.678,1945200.0
2009-03-23 12:30:00,4.49,4.5,4.43,4.43,1743200.0,3.678,3.6862,3.6288,3.6288,1743200.0
2009-03-23 13:00:00,4.43,4.49,4.36,4.36,4063600.0,3.6288,3.678,3.5715,3.5715,4063600.0
2009-03-23 13:30:00,4.36,4.41,4.34,4.38,3044000.0,3.5715,3.6125,3.5551,3.5879,3044000.0
2009-03-23 14:00:00,4.38,4.42,4.35,4.41,2504400.0,3.5879,3.6206,3.5633,3.6125,2504400.0
2009-03-23 14:30:00,4.41,4.54,4.41,4.53,4692000.0,3.6125,3.7189,3.6125,3.7108,4692000.0
2009-03-23 15:00:00,4.53,4.62,4.5,4.6,5851200.0,3.7108,3.7845,3.6862,3.7681,5851200.0
2009-03-23 15:30:00,4.6,4.84,4.58,4.83,13355200.0,3.7681,3.9647,3.7517,3.9565,13355200.0
2009-03-24 09:30:00,4.63,4.7,4.56,4.7,5832800.0,3.8,3.8574,3.7425,3.8574,5832800.0
2009-03-24 10:00:00,4.7,4.79,4.57,4.57,7095600.0,3.8574,3.9313,3.7508,3.7508,7095600.0
2009-03-24 10:30:00,4.57,4.58,4.47,4.54,3730800.0,3.7508,3.759,3.6687,3.7261,3730800.0
2009-03-24 11:00:00,4.54,4.66,4.52,4.64,2904400.0,3.7261,3.8246,3.7097,3.8082,2904400.0
2009-03-24 11:30:00,4.64,4.65,4.52,4.54,2462000.0,3.8082,3.8164,3.7097,3.7261,2462000.0
2009-03-24 12:00:00,4.53,4.55,4.48,4.53,2176000.0,3.7179,3.7343,3.6769,3.7179,2176000.0
2009-03-24 12:30:00,4.53,4.64,4.52,4.62,2860800.0,3.7179,3.8082,3.7097,3.7918,2860800.0
2009-03-24 13:00:00,4.62,4.7,4.57,4.68,4500400.0,3.7918,3.8574,3.7508,3.841,4500400.0
2009-03-24 13:30:00,4.68,4.68,4.55,4.58,3776800.0,3.841,3.841,3.7343,3.759,3776800.0
2009-03-24 14:00:00,4.59,4.64,4.56,4.57,2844800.0,3.7672,3.8082,3.7425,3.7508,2844800.0
2009-03-24 14:30:00,4.57,4.62,4.52,4.53,2552800.0,3.7508,3.7918,3.7097,3.7179,2552800.0
2009-03-24 15:00:00,4.53,4.56,4.43,4.46,3478800.0,3.7179,3.7425,3.6358,3.6605,3478800.0
2009-03-24 15:30:00,4.46,4.5,4.26,4.26,6425600.0,3.6605,3.6933,3.4963,3.4963,6425600.0
2009-03-25 09:30:00,4.4,4.63,4.39,4.61,6234800.0,3.6112,3.8,3.603,3.7836,6234800.0
2009-03-25 10:00:00,4.61,4.77,4.61,4.68,10676000.0,3.7836,3.9149,3.7836,3.841,10676000.0
2009-03-25 10:30:00,4.68,4.8,4.67,4.68,7688400.0,3.841,3.9395,3.8328,3.841,7688400.0
2009-03-25 11:00:00,4.69,4.76,4.63,4.68,4834800.0,3.8492,3.9067,3.8,3.841,4834800.0
2009-03-25 11:30:00,4.68,4.74,4.65,4.71,3925200.0,3.841,3.8903,3.8164,3.8657,3925200.0
2009-03-25 12:00:00,4.71,4.78,4.63,4.67,3617200.0,3.8657,3.9231,3.8,3.8328,3617200.0
2009-03-25 12:30:00,4.67,4.69,4.61,4.65,2357200.0,3.8328,3.8492,3.7836,3.8164,2357200.0
2009-03-25 13:00:00,4.65,4.68,4.45,4.47,4131600.0,3.8164,3.841,3.6523,3.6687,4131600.0
2009-03-25 13:30:00,4.47,4.49,4.37,4.42,4660400.0,3.6687,3.6851,3.5866,3.6276,4660400.0
2009-03-25 14:00:00,4.42,4.42,4.24,4.27,6520400.0,3.6276,3.6276,3.4799,3.5045,6520400.0
2009-03-25 14:30:00,4.27,4.27,4.04,4.09,7609600.0,3.5045,3.5045,3.3158,3.3568,7609600.0
2009-03-25 15:00:00,4.08,4.36,4.05,4.35,6481200.0,3.3486,3.5784,3.324,3.5702,6481200.0
2009-03-25 15:30:00,4.35,4.62,4.3,4.62,10450800.0,3.5702,3.7918,3.5292,3.7918,10450800.0
2009-03-26 09:30:00,4.83,4.89,4.69,4.71,8751600.0,3.9641,4.0134,3.8492,3.8657,8751600.0
2009-03-26 10:00:00,4.71,4.84,4.67,4.71,5122400.0,3.8657,3.9723,3.8328,3.8657,5122400.0
2009-03-26 10:30:00,4.71,4.84,4.69,4.79,4794400.0,3.8657,3.9723,3.8492,3.9313,4794400.0
2009-03-26 11:00:00,4.79,4.91,4.77,4.84,4602400.0,3.9313,4.0298,3.9149,3.9723,4602400.0
2009-03-26 11:30:00,4.84,4.93,4.81,4.86,4964400.0,3.9723,4.0462,3.9477,3.9888,4964400.0
2009-03-26 12:00:00,4.87,5.0,4.85,4.99,6048000.0,3.997,4.1037,3.9806,4.0955,6048000.0
2009-03-26 12:30:00,4.99,5.0,4.87,4.9,4948000.0,4.0955,4.1037,3.997,4.0216,4948000.0
2009-03-26 13:00:00,4.9,5.13,4.9,5.06,9564000.0,4.0216,4.2104,4.0216,4.1529,9564000.0
2009-03-26 13:30:00,5.06,5.09,4.96,4.99,6350800.0,4.1529,4.1775,4.0708,4.0955,6350800.0
2009-03-26 14:00:00,4.99,5.08,4.94,4.97,6397200.0,4.0955,4.1693,4.0544,4.079,6397200.0
2009-03-26 14:30:00,4.96,5.0,4.84,4.85,6130400.0,4.0708,4.1037,3.9723,3.9806,6130400.0
2009-03-26 15:00:00,4.85,5.01,4.83,4.99,7268000.0,3.9806,4.1119,3.9641,4.0955,7268000.0
2009-03-26 15:30:00,4.99,5.17,4.95,5.16,13597200.0,4.0955,4.2432,4.0626,4.235,13597200.0
2009-03-27 09:30:00,4.89,4.97,4.81,4.86,5597200.0,4.0134,4.079,3.9477,3.9888,5597200.0
2009-03-27 10:00:00,4.87,4.93,4.8,4.9,4691200.0,3.997,4.0462,3.9395,4.0216,4691200.0
2009-03-27 10:30:00,4.9,4.99,4.84,4.93,3195600.0,4.0216,4.0955,3.9723,4.0462,3195600.0
2009-03-27 11:00:00,4.93,5.02,4.9,4.99,3073200.0,4.0462,4.1201,4.0216,4.0955,3073200.0
2009-03-27 11:30:00,4.99,5.02,4.95,4.97,3056400.0,4.0955,4.1201,4.0626,4.079,3056400.0
2009-03-27 12:00:00,4.96,5.02,4.85,4.88,3686000.0,4.0708,4.1201,3.9806,4.0052,3686000.0
2009-03-27 12:30:00,4.87,4.92,4.78,4.8,2993200.0,3.997,4.038,3.9231,3.9395,2993200.0
2009-03-27 13:00:00,4.79,4.8,4.72,4.78,3499600.0,3.9313,3.9395,3.8739,3.9231,3499600.0
2009-03-27 13:30:00,4.78,4.88,4.67,4.69,4751200.0,3.9231,4.0052,3.8328,3.8492,4751200.0
2009-03-27 14:00:00,4.69,4.85,4.67,4.8,4162000.0,3.8492,3.9806,3.8328,3.9395,4162000.0
2009-03-27 14:30:00,4.8,4.83,4.74,4.83,3688000.0,3.9395,3.9641,3.8903,3.9641,3688000.0
2009-03-27 15:00:00,4.83,4.89,4.74,4.74,4552000.0,3.9641,4.0134,3.8903,3.8903,4552000.0
2009-03-27 15:30:00,4.73,4.8,4.62,4.65,7710800.0,3.8821,3.9395,3.7918,3.8164,7710800.0
2009-03-30 09:30:00,4.25,4.26,4.02,4.09,8786400.0,3.4881,3.4963,3.2993,3.3568,8786400.0
2009-03-30 10:00:00,4.09,4.16,4.08,4.12,4513600.0,3.3568,3.4142,3.3486,3.3814,4513600.0
2009-03-30 10:30:00,4.12,4.12,3.97,4.05,4988400.0,3.3814,3.3814,3.2583,3.324,4988400.0
2009-03-30 11:00:00,4.05,4.15,3.99,4.07,3092400.0,3.324,3.406,3.2747,3.3404,3092400.0
2009-03-30 11:30:00,4.06,4.12,4.02,4.11,2260800.0,3.3322,3.3814,3.2993,3.3732,2260800.0
2009-03-30 12:00:00,4.11,4.24,4.11,4.22,2634800.0,3.3732,3.4799,3.3732,3.4635,2634800.0
2009-03-30 12:30:00,4.22,4.24,4.16,4.16,2124000.0,3.4635,3.4799,3.4142,3.4142,2124000.0
2009-03-30 13:00:00,4.16,4.22,4.13,4.21,1672800.0,3.4142,3.4635,3.3896,3.4553,1672800.0
2009-03-30 13:30:00,4.21,4.23,4.09,4.09,2356800.0,3.4553,3.4717,3.3568,3.3568,2356800.0
2009-03-30 14:00:00,4.1,4.21,4.08,4.15,3122400.0,3.365,3.4553,3.3486,3.406,3122400.0
2009-03-30 14:30:00,4.15,4.17,4.08,4.1,3500000.0,3.406,3.4225,3.3486,3.365,3500000.0
2009-03-30 15:00:00,4.1,4.24,4.09,4.18,4630400.0,3.365,3.4799,3.3568,3.4307,4630400.0
2009-03-30 15:30:00,4.18,4.3,4.14,4.25,8446400.0,3.4307,3.5292,3.3978,3.4881,8446400.0
2009-03-31 09:30:00,4.41,4.45,4.26,4.31,7073200.0,3.6194,3.6523,3.4963,3.5374,7073200.0
2009-03-31 10:00:00,4.31,4.36,4.26,4.33,4252800.0,3.5374,3.5784,3.4963,3.5538,4252800.0
2009-03-31 10:30:00,4.34,4.41,4.25,4.29,5133200.0,3.562,3.6194,3.4881,3.5209,5133200.0
2009-03-31 11:00:00,4.29,4.4,4.29,4.39,3611600.0,3.5209,3.6112,3.5209,3.603,3611600.0
2009-03-31 11:30:00,4.39,4.42,4.33,4.39,2820800.0,3.603,3.6276,3.5538,3.603,2820800.0
2009-03-31 12:00:00,4.39,4.41,4.35,4.38,2517200.0,3.603,3.6194,3.5702,3.5948,2517200.0
2009-03-31 12:30:00,4.38,4.47,4.37,4.46,2036400.0,3.5948,3.6687,3.5866,3.6605,2036400.0
2009-03-31 13:00:00,4.46,4.54,4.46,4.52,4462000.0,3.6605,3.7261,3.6605,3.7097,4462000.0
2009-03-31 13:30:00,4.52,4.61,4.52,4.61,3746000.0,3.7097,3.7836,3.7097,3.7836,3746000.0
2009-03-31 14:00:00,4.61,4.67,4.61,4.63,4530000.0,3.7836,3.8328,3.7836,3.8,4530000.0
2009-03-31 14:30:00,4.63,4.75,4.63,4.64,5903600.0,3.8,3.8985,3.8,3.8082,5903600.0
2009-03-31 15:00:00,4.64,4.65,4.53,4.62,6160400.0,3.8082,3.8164,3.7179,3.7918,6160400.0
2009-03-31 15:30:00,4.62,4.62,4.38,4.38,9938400.0,3.7918,3.7918,3.5948,3.5948,9938400.0
2009-04-01 09:30:00,4.14,4.2,4.08,4.18,5537600.0,3.3978,3.4471,3.3486,3.4307,5537600.0
2009-04-01 10:00:00,4.17,4.51,4.17,4.44,9469200.0,3.4225,3.7015,3.4225,3.6441,9469200.0
2009-04-01 10:30:00,4.44,4.55,4.39,4.47,6420800.0,3.6441,3.7343,3.603,3.6687,6420800.0
2009-04-01 11:00:00,4.47,4.5,4.44,4.49,3470400.0,3.6687,3.6933,3.6441,3.6851,3470400.0
2009-04-01 11:30:00,4.49,4.59,4.48,4.56,3343200.0,3.6851,3.7672,3.6769,3.7425,3343200.0
2009-04-01 12:00:00,4.57,4.64,4.57,4.59,3437600.0,3.7508,3.8082,3.7508,3.7672,3437600.0
2009-04-01 12:30:00,4.58,4.6,4.46,4.49,3451600.0,3.759,3.7754,3.6605,3.6851,3451600.0
2009-04-01 13:00:00,4.47,4.53,4.45,4.5,3031600.0,3.6687,3.7179,3.6523,3.6933,3031600.0
2009-04-01 13:30:00,4.49,4.61,4.47,4.58,4461600.0,3.6851,3.7836,3.6687,3.759,4461600.0
2009-04-01 14:00:00,4.59,4.65,4.57,4.58,3828800.0,3.7672,3.8164,3.7508,3.759,3828800.0
2009-04-01 14:30:00,4.59,4.62,4.53,4.56,3179600.0,3.7672,3.7918,3.7179,3.7425,3179600.0
2009-04-01 15:00:00,4.56,4.56,4.37,4.51,7761200.0,3.7425,3.7425,3.5866,3.7015,7761200.0
2009-04-01 15:30:00,4.51,4.63,4.47,4.59,9420400.0,3.7015,3.8,3.6687,3.7672,9420400.0
2009-04-02 09:30:00,5.01,5.13,4.93,5.13,11747600.0,4.1119,4.2104,4.0462,4.2104,11747600.0
2009-04-02 10:00:00,5.13,5.19,5.06,5.08,7879200.0,4.2104,4.2596,4.1529,4.1693,7879200.0
2009-04-02 10:30:00,5.08,5.28,5.08,5.27,6899200.0,4.1693,4.3335,4.1693,4.3253,6899200.0
2009-04-02 11:00:00,5.27,5.42,5.27,5.42,6742400.0,4.3253,4.4484,4.3253,4.4484,6742400.0
2009-04-02 11:30:00,5.42,5.42,5.29,5.33,4529200.0,4.4484,4.4484,4.3417,4.3745,4529200.0
2009-04-02 12:00:00,5.33,5.45,5.3,5.43,3961600.0,4.3745,4.473,4.3499,4.4566,3961600.0
2009-04-02 12:30:00,5.43,5.47,5.39,5.39,4386800.0,4.4566,4.4894,4.4238,4.4238,4386800.0
2009-04-02 13:00:00,5.39,5.41,5.29,5.32,4156400.0,4.4238,4.4402,4.3417,4.3663,4156400.0
2009-04-02 13:30:00,5.32,5.36,5.24,5.29,4661600.0,4.3663,4.3991,4.3006,4.3417,4661600.0
2009-04-02 14:00:00,5.29,5.38,5.28,5.37,3432000.0,4.3417,4.4155,4.3335,4.4073,3432000.0
2009-04-02 14:30:00,5.37,5.44,5.32,5.34,4453200.0,4.4073,4.4648,4.3663,4.3827,4453200.0
2009-04-02 15:00:00,5.34,5.4,5.27,5.34,6388400.0,4.3827,4.432,4.3253,4.3827,6388400.0
2009-04-02 15:30:00,5.34,5.36,5.18,5.25,10928000.0,4.3827,4.3991,4.2514,4.3088,10928000.0
2009-04-03 09:30:00,5.23,5.29,5.16,5.23,6016000.0,4.2924,4.3417,4.235,4.2924,6016000.0
2009-04-03 10:00:00,5.23,5.24,5.16,5.22,5958400.0,4.2924,4.3006,4.235,4.2842,5958400.0
2009-04-03 10:30:00,5.23,5.24,5.11,5.15,3979200.0,4.2924,4.3006,4.1939,4.2268,3979200.0
2009-04-03 11:00:00,5.15,5.18,5.07,5.14,3213200.0,4.2268,4.2514,4.1611,4.2186,3213200.0
2009-04-03 11:30:00,5.14,5.27,5.12,5.27,3339600.0,4.2186,4.3253,4.2022,4.3253,3339600.0
2009-04-03 12:00:00,5.26,5.35,5.25,5.34,3359600.0,4.3171,4.3909,4.3088,4.3827,3359600.0
2009-04-03 12:30:00,5.34,5.35,5.24,5.27,3502400.0,4.3827,4.3909,4.3006,4.3253,3502400.0
2009-04-03 13:00:00,5.26,5.3,5.22,5.29,2366000.0,4.3171,4.3499,4.2842,4.3417,2366000.0
2009-04-03 13:30:00,5.29,5.38,5.23,5.36,3568000.0,4.3417,4.4155,4.2924,4.3991,3568000.0
2009-04-03 14:00:00,5.37,5.42,5.28,5.42,3912000.0,4.4073,4.4484,4.3335,4.4484,3912000.0
2009-04-03 14:30:00,5.41,5.46,5.38,5.44,4268400.0,4.4402,4.4812,4.4155,4.4648,4268400.0
2009-04-03 15:00:00,5.44,5.45,5.27,5.29,4744800.0,4.4648,4.473,4.3253,4.3417,4744800.0
2009-04-03 15:30:00,5.29,5.49,5.27,5.49,7804000.0,4.3417,4.5058,4.3253,4.5058,7804000.0
2009-04-06 09:30:00,5.26,5.31,5.1,5.21,7123200.0,4.3171,4.3581,4.1857,4.276,7123200.0
2009-04-06 10:00:00,5.21,5.29,5.12,5.13,6401200.0,4.276,4.3417,4.2022,4.2104,6401200.0
2009-04-06 10:30:00,5.12,5.17,5.09,5.14,5274400.0,4.2022,4.2432,4.1775,4.2186,5274400.0
2009-04-06 11:00:00,5.14,5.14,5.02,5.06,4504800.0,4.2186,4.2186,4.1201,4.1529,4504800.0
2009-04-06 11:30:00,5.06,5.09,4.98,5.0,4451600.0,4.1529,4.1775,4.0873,4.1037,4451600.0
2009-04-06 12:00:00,5.0,5.02,4.95,4.98,1647200.0,4.1037,4.1201,4.0626,4.0873,1647200.0
2009-04-06 12:30:00,4.98,5.03,4.95,5.03,3093600.0,4.0873,4.1283,4.0626,4.1283,3093600.0
2009-04-06 13:00:00,5.03,5.05,4.99,5.0,3418400.0,4.1283,4.1447,4.0955,4.1037,3418400.0
2009-04-06 13:30:00,5.0,5.09,4.96,5.07,3525200.0,4.1037,4.1775,4.0708,4.1611,3525200.0
2009-04-06 14:00:00,5.07,5.09,4.98,5.07,3486800.0,4.1611,4.1775,4.0873,4.1611,3486800.0
2009-04-06 14:30:00,5.07,5.11,4.96,5.06,6042400.0,4.1611,4.1939,4.0708,4.1529,6042400.0
2009-04-06 15:00:00,5.06,5.16,5.02,5.12,6479600.0,4.1529,4.235,4.1201,4.2022,6479600.0
2009-04-06 15:30:00,5.11,5.24,5.07,5.21,9145600.0,4.1939,4.3006,4.1611,4.276,9145600.0
2009-04-07 09:30:00,4.96,5.0,4.83,4.96,8152400.0,4.0708,4.1037,3.9641,4.0708,8152400.0
2009-04-07 10:00:00,4.95,4.99,4.88,4.99,4728400.0,4.0626,4.0955,4.0052,4.0955,4728400.0
2009-04-07 10:30:00,4.99,5.09,4.98,5.04,4824400.0,4.0955,4.1775,4.0873,4.1365,4824400.0
2009-04-07 11:00:00,5.04,5.07,4.94,4.96,3293200.0,4.1365,4.1611,4.0544,4.0708,3293200.0
2009-04-07 11:30:00,4.96,5.01,4.91,4.94,3490000.0,4.0708,4.1119,4.0298,4.0544,3490000.0
2009-04-07 12:00:00,4.95,4.99,4.89,4.9,3292400.0,4.0626,4.0955,4.0134,4.0216,3292400.0
2009-04-07 12:30:00,4.9,4.95,4.89,4.93,3317200.0,4.0216,4.0626,4.0134,4.0462,3317200.0
2009-04-07 13:00:00,4.93,4.93,4.78,4.8,4609600.0,4.0462,4.0462,3.9231,3.9395,4609600.0
2009-04-07 13:30:00,4.79,4.82,4.73,4.8,3952400.0,3.9313,3.9559,3.8821,3.9395,3952400.0
2009-04-07 14:00:00,4.79,4.82,4.74,4.76,2917600.0,3.9313,3.9559,3.8903,3.9067,2917600.0
2009-04-07 14:30:00,4.76,4.78,4.69,4.78,4190800.0,3.9067,3.9231,3.8492,3.9231,4190800.0
2009-04-07 15:00:00,4.78,4.85,4.71,4.75,5352400.0,3.9231,3.9806,3.8657,3.8985,5352400.0
2009-04-07 15:30:00,4.74,4.84,4.64,4.67,7453600.0,3.8903,3.9723,3.8082,3.8328,7453600.0
2009-04-08 09:30:00,4.76,4.94,4.74,4.89,5434400.0,3.9067,4.0544,3.8903,4.0134,5434400.0
2009-04-08 10:00:00,4.89,4.9,4.67,4.69,4878000.0,4.0134,4.0216,3.8328,3.8492,4878000.0
2009-04-08 10:30:00,4.69,4.77,4.66,4.77,5440400.0,3.8492,3.9149,3.8246,3.9149,5440400.0
2009-04-08 11:00:00,4.77,4.85,4.77,4.8,5487600.0,3.9149,3.9806,3.9149,3.9395,5487600.0
2009-04-08 11:30:00,4.8,4.89,4.77,4.84,6501200.0,3.9395,4.0134,3.9149,3.9723,6501200.0
2009-04-08 12:00:00,4.83,4.89,4.8,4.87,3003200.0,3.9641,4.0134,3.9395,3.997,3003200.0
2009-04-08 12:30:00,4.86,4.99,4.84,4.94,4770000.0,3.9888,4.0955,3.9723,4.0544,4770000.0
2009-04-08 13:00:00,4.94,4.96,4.89,4.92,3734800.0,4.0544,4.0708,4.0134,4.038,3734800.0
2009-04-08 13:30:00,4.92,4.93,4.87,4.9,3878800.0,4.038,4.0462,3.997,4.0216,3878800.0
2009-04-08 14:00:00,4.9,4.91,4.82,4.87,6575600.0,4.0216,4.0298,3.9559,3.997,6575600.0
2009-04-08 14:30:00,4.87,4.88,4.76,4.8,3912000.0,3.997,4.0052,3.9067,3.9395,3912000.0
2009-04-08 15:00:00,4.79,4.86,4.71,4.81,5816800.0,3.9313,3.9888,3.8657,3.9477,5816800.0
2009-04-08 15:30:00,4.81,4.99,4.81,4.98,9272000.0,3.9477,4.0955,3.9477,4.0873,9272000.0
2009-04-09 09:30:00,5.35,5.56,5.29,5.55,10762000.0,4.3909,4.5633,4.3417,4.5551,10762000.0
2009-04-09 10:00:00,5.55,5.63,5.55,5.6,8574400.0,4.5551,4.6207,4.5551,4.5961,8574400.0
2009-04-09 10:30:00,5.59,5.6,5.54,5.57,3896800.0,4.5879,4.5961,4.5469,4.5715,3896800.0
2009-04-09 11:00:00,5.57,5.63,5.55,5.59,3710800.0,4.5715,4.6207,4.5551,4.5879,3710800.0
2009-04-09 11:30:00,5.59,5.6,5.55,5.6,2843600.0,4.5879,4.5961,4.5551,4.5961,2843600.0
2009-04-09 12:00:00,5.6,5.63,5.58,5.63,3081600.0,4.5961,4.6207,4.5797,4.6207,3081600.0
2009-04-09 12:30:00,5.63,5.65,5.61,5.63,2331200.0,4.6207,4.6371,4.6043,4.6207,2331200.0
2009-04-09 13:00:00,5.63,5.72,5.62,5.68,3998000.0,4.6207,4.6946,4.6125,4.6618,3998000.0
2009-04-09 13:30:00,5.68,5.71,5.66,5.71,3748000.0,4.6618,4.6864,4.6453,4.6864,3748000.0
2009-04-09 14:00:00,5.71,5.73,5.66,5.69,3624000.0,4.6864,4.7028,4.6453,4.67,3624000.0
2009-04-09 14:30:00,5.69,5.78,5.69,5.74,6356800.0,4.67,4.7438,4.67,4.711,6356800.0
2009-04-09 15:00:00,5.75,5.76,5.67,5.72,5272800.0,4.7192,4.7274,4.6536,4.6946,5272800.0
2009-04-09 15:30:00,5.72,5.81,5.68,5.78,9700400.0,4.6946,4.7685,4.6618,4.7438,9700400.0
2009-04-13 09:30:00,5.62,5.63,5.44,5.47,5559200.0,4.6125,4.6207,4.4648,4.4894,5559200.0
2009-04-13 10:00:00,5.47,5.69,5.45,5.66,6469600.0,4.4894,4.67,4.473,4.6453,6469600.0
2009-04-13 10:30:00,5.66,5.67,5.51,5.53,6118400.0,4.6453,4.6536,4.5222,4.5387,6118400.0
2009-04-13 11:00:00,5.53,5.54,5.43,5.51,5052800.0,4.5387,4.5469,4.4566,4.5222,5052800.0
2009-04-13 11:30:00,5.51,5.57,5.45,5.5,2910800.0,4.5222,4.5715,4.473,4.514,2910800.0
2009-04-13 12:00:00,5.5,5.54,5.48,5.51,2433200.0,4.514,4.5469,4.4976,4.5222,2433200.0
2009-04-13 12:30:00,5.51,5.59,5.51,5.58,2300400.0,4.5222,4.5879,4.5222,4.5797,2300400.0
2009-04-13 13:00:00,5.58,5.62,5.5,5.58,4288000.0,4.5797,4.6125,4.514,4.5797,4288000.0
2009-04-13 13:30:00,5.58,5.68,5.58,5.68,4338400.0,4.5797,4.6618,4.5797,4.6618,4338400.0
2009-04-13 14:00:00,5.68,5.73,5.61,5.68,5138800.0,4.6618,4.7028,4.6043,4.6618,5138800.0
2009-04-13 14:30:00,5.67,5.75,5.66,5.66,4388000.0,4.6536,4.7192,4.6453,4.6453,4388000.0
2009-04-13 15:00:00,5.66,5.85,5.64,5.85,7535200.0,4.6453,4.8013,4.6289,4.8013,7535200.0
2009-04-13 15:30:00,5.85,5.92,5.79,5.79,12036400.0,4.8013,4.8587,4.752,4.752,12036400.0
2009-04-14 09:30:00,5.53,5.6,5.38,5.57,9620000.0,4.5387,4.5961,4.4155,4.5715,9620000.0
2009-04-14 10:00:00,5.56,5.64,5.5,5.64,7594400.0,4.5633,4.6289,4.514,4.6289,7594400.0
2009-04-14 10:30:00,5.63,5.74,5.63,5.66,5397200.0,4.6207,4.711,4.6207,4.6453,5397200.0
2009-04-14 11:00:00,5.66,5.68,5.46,5.46,4180400.0,4.6453,4.6618,4.4812,4.4812,4180400.0
2009-04-14 11:30:00,5.47,5.57,5.46,5.5,3706400.0,4.4894,4.5715,4.4812,4.514,3706400.0
2009-04-14 12:00:00,5.5,5.51,5.39,5.49,3608000.0,4.514,4.5222,4.4238,4.5058,3608000.0
2009-04-14 12:30:00,5.49,5.53,5.27,5.32,5819200.0,4.5058,4.5387,4.3253,4.3663,5819200.0
2009-04-14 13:00:00,5.32,5.35,5.28,5.35,4140400.0,4.3663,4.3909,4.3335,4.3909,4140400.0
2009-04-14 13:30:00,5.35,5.37,5.3,5.36,3396800.0,4.3909,4.4073,4.3499,4.3991,3396800.0
2009-04-14 14:00:00,5.36,5.44,5.29,5.42,5813200.0,4.3991,4.4648,4.3417,4.4484,5813200.0
2009-04-14 14:30:00,5.42,5.46,5.35,5.46,3750000.0,4.4484,4.4812,4.3909,4.4812,3750000.0
2009-04-14 15:00:00,5.46,5.5,5.38,5.41,5972000.0,4.4812,4.514,4.4155,4.4402,5972000.0
2009-04-14 15:30:00,5.41,5.42,5.27,5.31,7876000.0,4.4402,4.4484,4.3253,4.3581,7876000.0
2009-04-15 09:30:00,5.18,5.37,5.14,5.35,7002800.0,4.2514,4.4073,4.2186,4.3909,7002800.0
2009-04-15 10:00:00,5.35,5.5,5.34,5.44,5237200.0,4.3909,4.514,4.3827,4.4648,5237200.0
2009-04-15 10:30:00,5.44,5.45,5.32,5.33,3874400.0,4.4648,4.473,4.3663,4.3745,3874400.0
2009-04-15 11:00:00,5.33,5.35,5.26,5.28,3720800.0,4.3745,4.3909,4.3171,4.3335,3720800.0
2009-04-15 11:30:00,5.28,5.41,5.28,5.38,2532000.0,4.3335,4.4402,4.3335,4.4155,2532000.0
2009-04-15 12:00:00,5.38,5.42,5.36,5.38,2538000.0,4.4155,4.4484,4.3991,4.4155,2538000.0
2009-04-15 12:30:00,5.39,5.48,5.37,5.46,2058800.0,4.4238,4.4976,4.4073,4.4812,2058800.0
2009-04-15 13:00:00,5.47,5.49,5.42,5.43,2870800.0,4.4894,4.5058,4.4484,4.4566,2870800.0
2009-04-15 13:30:00,5.43,5.46,5.35,5.38,2288000.0,4.4566,4.4812,4.3909,4.4155,2288000.0
2009-04-15 14:00:00,5.38,5.44,5.28,5.29,3465200.0,4.4155,4.4648,4.3335,4.3417,3465200.0
2009-04-15 14:30:00,5.29,5.33,5.24,5.27,4750800.0,4.3417,4.3745,4.3006,4.3253,4750800.0
2009-04-15 15:00:00,5.27,5.41,5.26,5.38,4761600.0,4.3253,4.4402,4.3171,4.4155,4761600.0
2009-04-15 15:30:00,5.38,5.58,5.37,5.52,7745600.0,4.4155,4.5797,4.4073,4.5304,7745600.0
2009-04-16 09:30:00,5.74,5.74,5.48,5.61,5274400.0,4.711,4.711,4.4976,4.6043,5274400.0
2009-04-16 10:00:00,5.6,5.64,5.48,5.56,5342000.0,4.5961,4.6289,4.4976,4.5633,5342000.0
2009-04-16 10:30:00,5.56,5.61,5.44,5.5,3747200.0,4.5633,4.6043,4.4648,4.514,3747200.0
2009-04-16 11:00:00,5.49,5.59,5.48,5.59,2884400.0,4.5058,4.5879,4.4976,4.5879,2884400.0
2009-04-16 11:30:00,5.59,5.64,5.57,5.61,2593600.0,4.5879,4.6289,4.5715,4.6043,2593600.0
2009-04-16 12:00:00,5.61,5.67,5.59,5.6,2567600.0,4.6043,4.6536,4.5879,4.5961,2567600.0
2009-04-16 12:30:00,5.61,5.75,5.61,5.72,2584400.0,4.6043,4.7192,4.6043,4.6946,2584400.0
2009-04-16 13:00:00,5.72,5.74,5.65,5.73,2330000.0,4.6946,4.711,4.6371,4.7028,2330000.0
2009-04-16 13:30:00,5.73,5.74,5.62,5.7,3017600.0,4.7028,4.711,4.6125,4.6782,3017600.0
2009-04-16 14:00:00,5.7,5.84,5.7,5.84,4809600.0,4.6782,4.7931,4.6782,4.7931,4809600.0
2009-04-16 14:30:00,5.84,6.02,5.84,5.96,8678000.0,4.7931,4.9408,4.7931,4.8916,8678000.0
2009-04-16 15:00:00,5.97,6.12,5.93,6.05,8794400.0,4.8998,5.0229,4.8669,4.9654,8794400.0
2009-04-16 15:30:00,6.05,6.12,5.95,5.97,11999600.0,4.9654,5.0229,4.8834,4.8998,11999600.0
2009-04-17 09:30:00,6.02,6.04,5.84,5.95,7499600.0,4.9408,4.9572,4.7931,4.8834,7499600.0
2009-04-17 10:00:00,5.96,6.07,5.91,6.02,5715200.0,4.8916,4.9819,4.8505,4.9408,5715200.0
2009-04-17 10:30:00,6.02,6.02,5.92,5.96,4172800.0,4.9408,4.9408,4.8587,4.8916,4172800.0
2009-04-17 11:00:00,5.96,6.02,5.92,5.99,3506000.0,4.8916,4.9408,4.8587,4.9162,3506000.0
2009-04-17 11:30:00,5.99,6.08,5.97,6.04,2735600.0,4.9162,4.9901,4.8998,4.9572,2735600.0
2009-04-17 12:00:00,6.05,6.11,6.03,6.1,2590800.0,4.9654,5.0147,4.949,5.0065,2590800.0
2009-04-17 12:30:00,6.1,6.12,6.01,6.11,2804400.0,5.0065,5.0229,4.9326,5.0147,2804400.0
2009-04-17 13:00:00,6.11,6.22,6.09,6.2,3017200.0,5.0147,5.105,4.9983,5.0885,3017200.0
2009-04-17 13:30:00,6.2,6.3,6.18,6.27,3741600.0,5.0885,5.1706,5.0721,5.146,3741600.0
2009-04-17 14:00:00,6.27,6.29,6.23,6.27,3752800.0,5.146,5.1624,5.1132,5.146,3752800.0
2009-04-17 14:30:00,6.27,6.35,6.15,6.17,4688400.0,5.146,5.2117,5.0475,5.0639,4688400.0
2009-04-17 15:00:00,6.17,6.28,6.16,6.26,4518400.0,5.0639,5.1542,5.0557,5.1378,4518400.0
2009-04-17 15:30:00,6.26,6.3,6.16,6.17,8511600.0,5.1378,5.1706,5.0557,5.0639,8511600.0
2009-04-20 09:30:00,5.76,5.85,5.56,5.61,8496400.0,4.7274,4.8013,4.5633,4.6043,8496400.0
2009-04-20 10:00:00,5.61,5.61,5.43,5.47,6521600.0,4.6043,4.6043,4.4566,4.4894,6521600.0
2009-04-20 10:30:00,5.47,5.49,5.31,5.34,6738800.0,4.4894,4.5058,4.3581,4.3827,6738800.0
2009-04-20 11:00:00,5.33,5.39,5.28,5.37,3808000.0,4.3745,4.4238,4.3335,4.4073,3808000.0
2009-04-20 11:30:00,5.37,5.39,5.31,5.33,3377600.0,4.4073,4.4238,4.3581,4.3745,3377600.0
2009-04-20 12:00:00,5.33,5.34,5.28,5.3,3390800.0,4.3745,4.3827,4.3335,4.3499,3390800.0
2009-04-20 12:30:00,5.3,5.31,5.23,5.3,4187600.0,4.3499,4.3581,4.2924,4.3499,4187600.0
2009-04-20 13:00:00,5.29,5.29,5.22,5.23,3293200.0,4.3417,4.3417,4.2842,4.2924,3293200.0
2009-04-20 13:30:00,5.23,5.33,5.22,5.3,4336000.0,4.2924,4.3745,4.2842,4.3499,4336000.0
2009-04-20 14:00:00,5.3,5.3,5.22,5.26,2689200.0,4.3499,4.3499,4.2842,4.3171,2689200.0
2009-04-20 14:30:00,5.25,5.34,5.19,5.22,4261200.0,4.3088,4.3827,4.2596,4.2842,4261200.0
2009-04-20 15:00:00,5.22,5.25,5.18,5.21,3249600.0,4.2842,4.3088,4.2514,4.276,3249600.0
2009-04-20 15:30:00,5.21,5.34,5.16,5.2,9322400.0,4.276,4.3827,4.235,4.2678,9322400.0
2009-04-21 09:30:00,5.12,5.33,5.07,5.3,10424000.0,4.2022,4.3745,4.1611,4.3499,10424000.0
2009-04-21 10:00:00,5.3,5.32,5.2,5.23,4054800.0,4.3499,4.3663,4.2678,4.2924,4054800.0
2009-04-21 10:30:00,5.22,5.35,5.18,5.35,3827600.0,4.2842,4.3909,4.2514,4.3909,3827600.0
2009-04-21 11:00:00,5.35,5.55,5.35,5.52,7665200.0,4.3909,4.5551,4.3909,4.5304,7665200.0
2009-04-21 11:30:00,5.52,5.62,5.5,5.57,5810400.0,4.5304,4.6125,4.514,4.5715,5810400.0
2009-04-21 12:00:00,5.57,5.61,5.56,5.58,3592000.0,4.5715,4.6043,4.5633,4.5797,3592000.0
2009-04-21 12:30:00,5.58,5.68,5.58,5.59,4292400.0,4.5797,4.6618,4.5797,4.5879,4292400.0
2009-04-21 13:00:00,5.59,5.64,5.55,5.57,4398800.0,4.5879,4.6289,4.5551,4.5715,4398800.0
2009-04-21 13:30:00,5.57,5.59,5.5,5.54,5405200.0,4.5715,4.5879,4.514,4.5469,5405200.0
2009-04-21 14:00:00,5.54,5.59,5.47,5.54,5657200.0,4.5469,4.5879,4.4894,4.5469,5657200.0
2009-04-21 14:30:00,5.54,5.66,5.54,5.59,7257200.0,4.5469,4.6453,4.5469,4.5879,7257200.0
2009-04-21 15:00:00,5.59,5.79,5.58,5.65,9446000.0,4.5879,4.752,4.5797,4.6371,9446000.0
2009-04-21 15:30:00,5.65,5.76,5.58,5.76,11050800.0,4.6371,4.7274,4.5797,4.7274,11050800.0
2009-04-22 09:30:00,5.48,5.7,5.42,5.69,6924000.0,4.4976,4.6782,4.4484,4.67,6924000.0
2009-04-22 10:00:00,5.69,6.07,5.65,6.05,11141600.0,4.67,4.9819,4.6371,4.9654,11141600.0
2009-04-22 10:30:00,6.05,6.09,5.65,6.0,6483200.0,4.9654,4.9983,4.6371,4.9244,6483200.0
2009-04-22 11:00:00,6.0,6.08,5.96,6.07,5275600.0,4.9244,4.9901,4.8916,4.9819,5275600.0
2009-04-22 11:30:00,6.07,6.15,6.07,6.14,4138000.0,4.9819,5.0475,4.9819,5.0393,4138000.0
2009-04-22 12:00:00,6.15,6.15,6.02,6.02,4427200.0,5.0475,5.0475,4.9408,4.9408,4427200.0
2009-04-22 12:30:00,6.02,6.03,5.83,5.92,6272400.0,4.9408,4.949,4.7849,4.8587,6272400.0
2009-04-22 13:00:00,5.92,6.03,5.89,6.01,4444800.0,4.8587,4.949,4.8341,4.9326,4444800.0
2009-04-22 13:30:00,6.02,6.07,5.91,5.91,4540400.0,4.9408,4.9819,4.8505,4.8505,4540400.0
2009-04-22 14:00:00,5.92,6.06,5.89,6.05,4995200.0,4.8587,4.9736,4.8341,4.9654,4995200.0
2009-04-22 14:30:00,6.05,6.15,6.02,6.05,6709200.0,4.9654,5.0475,4.9408,4.9654,6709200.0
2009-04-22 15:00:00,6.05,6.2,6.0,6.04,8872800.0,4.9654,5.0885,4.9244,4.9572,8872800.0
2009-04-22 15:30:00,6.04,6.08,5.71,5.76,12126400.0,4.9572,4.9901,4.6864,4.7274,12126400.0
2009-04-23 09:30:00,5.82,5.85,5.62,5.63,8546000.0,4.7767,4.8013,4.6125,4.6207,8546000.0
2009-04-23 10:00:00,5.62,5.71,5.45,5.68,7791200.0,4.6125,4.6864,4.473,4.6618,7791200.0
2009-04-23 10:30:00,5.68,5.75,5.51,5.51,5317600.0,4.6618,4.7192,4.5222,4.5222,5317600.0
2009-04-23 11:00:00,5.51,5.56,5.41,5.49,5154400.0,4.5222,4.5633,4.4402,4.5058,5154400.0
2009-04-23 11:30:00,5.49,5.53,5.44,5.48,3007200.0,4.5058,4.5387,4.4648,4.4976,3007200.0
2009-04-23 12:00:00,5.48,5.6,5.47,5.56,1790800.0,4.4976,4.5961,4.4894,4.5633,1790800.0
2009-04-23 12:30:00,5.56,5.63,5.5,5.61,2974400.0,4.5633,4.6207,4.514,4.6043,2974400.0
2009-04-23 13:00:00,5.61,5.71,5.58,5.66,4468400.0,4.6043,4.6864,4.5797,4.6453,4468400.0
2009-04-23 13:30:00,5.66,5.68,5.5,5.59,2820000.0,4.6453,4.6618,4.514,4.5879,2820000.0
2009-04-23 14:00:00,5.58,5.59,5.48,5.58,3351600.0,4.5797,4.5879,4.4976,4.5797,3351600.0
2009-04-23 14:30:00,5.58,5.68,5.51,5.54,5102800.0,4.5797,4.6618,4.5222,4.5469,5102800.0
2009-04-23 15:00:00,5.54,5.57,5.4,5.49,6616000.0,4.5469,4.5715,4.432,4.5058,6616000.0
2009-04-23 15:30:00,5.49,5.71,5.42,5.67,11969200.0,4.5058,4.6864,4.4484,4.6536,11969200.0
2009-04-24 09:30:00,5.83,5.88,5.68,5.85,7015200.0,4.7849,4.8259,4.6618,4.8013,7015200.0
2009-04-24 10:00:00,5.86,5.97,5.76,5.85,8246400.0,4.8095,4.8998,4.7274,4.8013,8246400.0
2009-04-24 10:30:00,5.85,5.97,5.84,5.94,5441600.0,4.8013,4.8998,4.7931,4.8752,5441600.0
2009-04-24 11:00:00,5.94,5.97,5.87,5.96,4162400.0,4.8752,4.8998,4.8177,4.8916,4162400.0
2009-04-24 11:30:00,5.96,6.04,5.94,6.01,4600400.0,4.8916,4.9572,4.8752,4.9326,4600400.0
2009-04-24 12:00:00,6.01,6.02,5.97,6.0,2582000.0,4.9326,4.9408,4.8998,4.9244,2582000.0
2009-04-24 12:30:00,6.0,6.08,5.98,6.03,4773200.0,4.9244,4.9901,4.908,4.949,4773200.0
2009-04-24 13:00:00,6.04,6.09,6.0,6.03,2541200.0,4.9572,4.9983,4.9244,4.949,2541200.0
2009-04-24 13:30:00,6.04,6.04,5.95,5.99,3032400.0,4.9572,4.9572,4.8834,4.9162,3032400.0
2009-04-24 14:00:00,5.99,6.08,5.78,5.98,9647200.0,4.9162,4.9901,4.7438,4.908,9647200.0
2009-04-24 14:30:00,5.98,6.18,5.97,6.18,5787600.0,4.908,5.0721,4.8998,5.0721,5787600.0
2009-04-24 15:00:00,6.18,6.24,6.11,6.18,5693600.0,5.0721,5.1214,5.0147,5.0721,5693600.0
2009-04-24 15:30:00,6.17,6.23,5.98,5.99,8972000.0,5.0639,5.1132,4.908,4.9162,8972000.0
2009-04-27 09:30:00,5.7,5.89,5.64,5.85,8568400.0,4.6782,4.8341,4.6289,4.8013,8568400.0
2009-04-27 10:00:00,5.85,5.92,5.7,5.87,7461200.0,4.8013,4.8587,4.6782,4.8177,7461200.0
2009-04-27 10:30:00,5.87,5.97,5.81,5.97,3421200.0,4.8177,4.8998,4.7685,4.8998,3421200.0
2009-04-27 11:00:00,5.97,6.02,5.93,6.0,2984800.0,4.8998,4.9408,4.8669,4.9244,2984800.0
2009-04-27 11:30:00,6.0,6.04,5.95,6.02,1701200.0,4.9244,4.9572,4.8834,4.9408,1701200.0
2009-04-27 12:00:00,6.02,6.07,5.95,5.98,1924800.0,4.9408,4.9819,4.8834,4.908,1924800.0
2009-04-27 12:30:00,5.98,5.98,5.83,5.88,2644000.0,4.908,4.908,4.7849,4.8259,2644000.0
2009-04-27 13:00:00,5.88,5.88,5.74,5.74,2719600.0,4.8259,4.8259,4.711,4.711,2719600.0
2009-04-27 13:30:00,5.74,5.78,5.65,5.7,4810800.0,4.711,4.7438,4.6371,4.6782,4810800.0
2009-04-27 14:00:00,5.69,5.71,5.63,5.7,4660400.0,4.67,4.6864,4.6207,4.6782,4660400.0
2009-04-27 14:30:00,5.7,5.79,5.7,5.75,5155200.0,4.6782,4.752,4.6782,4.7192,5155200.0
2009-04-27 15:00:00,5.75,5.82,5.65,5.74,5680800.0,4.7192,4.7767,4.6371,4.711,5680800.0
2009-04-27 15:30:00,5.74,5.9,5.68,5.81,8914400.0,4.711,4.8423,4.6618,4.7685,8914400.0
2009-04-28 09:30:00,5.61,5.76,5.56,5.76,7074800.0,4.6043,4.7274,4.5633,4.7274,7074800.0
2009-04-28 10:00:00,5.76,5.93,5.76,5.92,8441200.0,4.7274,4.8669,4.7274,4.8587,8441200.0
2009-04-28 10:30:00,5.92,6.04,5.9,5.93,5836800.0,4.8587,4.9572,4.8423,4.8669,5836800.0
2009-04-28 11:00:00,5.93,5.96,5.86,5.89,3162400.0,4.8669,4.8916,4.8095,4.8341,3162400.0
2009-04-28 11:30:00,5.89,5.96,5.87,5.93,3856400.0,4.8341,4.8916,4.8177,4.8669,3856400.0
2009-04-28 12:00:00,5.93,6.07,5.93,6.02,4052800.0,4.8669,4.9819,4.8669,4.9408,4052800.0
2009-04-28 12:30:00,6.02,6.09,6.01,6.05,2930800.0,4.9408,4.9983,4.9326,4.9654,2930800.0
2009-04-28 13:00:00,6.06,6.07,5.93,5.94,3660400.0,4.9736,4.9819,4.8669,4.8752,3660400.0
2009-04-28 13:30:00,5.93,6.0,5.89,5.93,4992400.0,4.8669,4.9244,4.8341,4.8669,4992400.0
2009-04-28 14:00:00,5.93,6.07,5.93,6.06,5952400.0,4.8669,4.9819,4.8669,4.9736,5952400.0
2009-04-28 14:30:00,6.06,6.14,6.02,6.04,5731200.0,4.9736,5.0393,4.9408,4.9572,5731200.0
2009-04-28 15:00:00,6.05,6.08,5.94,5.95,6933600.0,4.9654,4.9901,4.8752,4.8834,6933600.0
2009-04-28 15:30:00,5.94,5.98,5.82,5.83,7271200.0,4.8752,4.908,4.7767,4.7849,7271200.0
2009-04-29 09:30:00,6.08,6.18,6.02,6.17,8664400.0,4.9901,5.0721,4.9408,5.0639,8664400.0
2009-04-29 10:00:00,6.17,6.28,6.13,6.26,7126000.0,5.0639,5.1542,5.0311,5.1378,7126000.0
2009-04-29 10:30:00,6.26,6.44,6.25,6.42,6762000.0,5.1378,5.2855,5.1296,5.2691,6762000.0
2009-04-29 11:00:00,6.42,6.55,6.38,6.55,4266800.0,5.2691,5.3758,5.2363,5.3758,4266800.0
2009-04-29 11:30:00,6.55,6.56,6.48,6.48,3339200.0,5.3758,5.384,5.3184,5.3184,3339200.0
2009-04-29 12:00:00,6.48,6.53,6.46,6.48,2246400.0,5.3184,5.3594,5.3019,5.3184,2246400.0
2009-04-29 12:30:00,6.48,6.51,6.47,6.5,1469600.0,5.3184,5.343,5.3101,5.3348,1469600.0
2009-04-29 13:00:00,6.5,6.62,6.5,6.61,2866800.0,5.3348,5.4333,5.3348,5.425,2866800.0
2009-04-29 13:30:00,6.61,6.65,6.58,6.58,2400400.0,5.425,5.4579,5.4004,5.4004,2400400.0
2009-04-29 14:00:00,6.58,6.62,6.47,6.58,6022000.0,5.4004,5.4333,5.3101,5.4004,6022000.0
2009-04-29 14:30:00,6.58,6.72,6.54,6.6,8556000.0,5.4004,5.5153,5.3676,5.4168,8556000.0
2009-04-29 15:00:00,6.6,6.65,6.43,6.48,6913200.0,5.4168,5.4579,5.2773,5.3184,6913200.0
2009-04-29 15:30:00,6.48,6.56,6.38,6.52,13116400.0,5.3184,5.384,5.2363,5.3512,13116400.0
2009-04-30 09:30:00,6.81,6.88,6.68,6.86,13091200.0,5.5892,5.6466,5.4825,5.6302,13091200.0
2009-04-30 10:00:00,6.86,6.99,6.86,6.93,7696400.0,5.6302,5.7369,5.6302,5.6877,7696400.0
2009-04-30 10:30:00,6.94,6.96,6.84,6.94,4602000.0,5.6959,5.7123,5.6138,5.6959,4602000.0
2009-04-30 11:00:00,6.94,6.99,6.92,6.97,3462800.0,5.6959,5.7369,5.6795,5.7205,3462800.0
2009-04-30 11:30:00,6.98,7.01,6.88,6.88,4343200.0,5.7287,5.7533,5.6466,5.6466,4343200.0
2009-04-30 12:00:00,6.88,6.91,6.83,6.89,3714000.0,5.6466,5.6713,5.6056,5.6549,3714000.0
2009-04-30 12:30:00,6.9,6.9,6.62,6.69,6727600.0,5.6631,5.6631,5.4333,5.4907,6727600.0
2009-04-30 13:00:00,6.69,6.76,6.5,6.56,5538800.0,5.4907,5.5482,5.3348,5.384,5538800.0
2009-04-30 13:30:00,6.56,6.65,6.54,6.64,3808000.0,5.384,5.4579,5.3676,5.4497,3808000.0
2009-04-30 14:00:00,6.64,6.99,6.56,6.7,4192400.0,5.4497,5.7369,5.384,5.4989,4192400.0
2009-04-30 14:30:00,6.7,6.71,6.55,6.67,3634400.0,5.4989,5.5071,5.3758,5.4743,3634400.0
2009-04-30 15:00:00,6.67,6.68,6.44,6.52,6460400.0,5.4743,5.4825,5.2855,5.3512,6460400.0
2009-04-30 15:30:00,6.52,6.66,6.37,6.37,8833200.0,5.3512,5.4661,5.2281,5.2281,8833200.0
2009-05-01 09:30:00,6.4,6.5,6.31,6.46,6155200.0,5.2527,5.3348,5.1788,5.3019,6155200.0
2009-05-01 10:00:00,6.47,6.54,6.3,6.34,8115200.0,5.3101,5.3676,5.1706,5.2034,8115200.0
2009-05-01 10:30:00,6.34,6.49,6.32,6.42,3628400.0,5.2034,5.3266,5.187,5.2691,3628400.0
2009-05-01 11:00:00,6.42,6.57,6.41,6.49,5749600.0,5.2691,5.3922,5.2609,5.3266,5749600.0
2009-05-01 11:30:00,6.49,6.51,6.39,6.42,2418800.0,5.3266,5.343,5.2445,5.2691,2418800.0
2009-05-01 12:00:00,6.42,6.52,6.39,6.43,2613600.0,5.2691,5.3512,5.2445,5.2773,2613600.0
2009-05-01 12:30:00,6.43,6.55,6.41,6.52,2586800.0,5.2773,5.3758,5.2609,5.3512,2586800.0
2009-05-01 13:00:00,6.52,6.59,6.49,6.58,2490400.0,5.3512,5.4086,5.3266,5.4004,2490400.0
2009-05-01 13:30:00,6.58,6.64,6.52,6.54,3201600.0,5.4004,5.4497,5.3512,5.3676,3201600.0
2009-05-01 14:00:00,6.53,6.57,6.47,6.48,2677200.0,5.3594,5.3922,5.3101,5.3184,2677200.0
2009-05-01 14:30:00,6.48,6.51,6.43,6.45,2324400.0,5.3184,5.343,5.2773,5.2937,2324400.0
2009-05-01 15:00:00,6.46,6.54,6.34,6.35,4666000.0,5.3019,5.3676,5.2034,5.2117,4666000.0
2009-05-01 15:30:00,6.35,6.46,6.3,6.46,7172800.0,5.2117,5.3019,5.1706,5.3019,7172800.0
2009-05-04 09:30:00,6.66,6.75,6.58,6.74,8882400.0,5.4661,5.5399,5.4004,5.5317,8882400.0
2009-05-04 10:00:00,6.74,6.96,6.73,6.91,8083600.0,5.5317,5.7123,5.5235,5.6713,8083600.0
2009-05-04 10:30:00,6.91,6.92,6.83,6.84,2936000.0,5.6713,5.6795,5.6056,5.6138,2936000.0
2009-05-04 11:00:00,6.84,6.95,6.84,6.87,4332400.0,5.6138,5.7041,5.6138,5.6384,4332400.0
2009-05-04 11:30:00,6.87,6.9,6.8,6.83,2461600.0,5.6384,5.6631,5.581,5.6056,2461600.0
2009-05-04 12:00:00,6.83,6.9,6.74,6.77,3372000.0,5.6056,5.6631,5.5317,5.5564,3372000.0
2009-05-04 12:30:00,6.77,6.85,6.76,6.81,2676000.0,5.5564,5.622,5.5482,5.5892,2676000.0
2009-05-04 13:00:00,6.81,6.86,6.79,6.84,2370000.0,5.5892,5.6302,5.5728,5.6138,2370000.0
2009-05-04 13:30:00,6.84,6.92,6.84,6.9,2664000.0,5.6138,5.6795,5.6138,5.6631,2664000.0
2009-05-04 14:00:00,6.9,6.93,6.85,6.93,3321600.0,5.6631,5.6877,5.622,5.6877,3321600.0
2009-05-04 14:30:00,6.93,6.94,6.86,6.88,3924400.0,5.6877,5.6959,5.6302,5.6466,3924400.0
2009-05-04 15:00:00,6.89,6.97,6.89,6.95,5484800.0,5.6549,5.7205,5.6549,5.7041,5484800.0
2009-05-04 15:30:00,6.94,7.18,6.9,7.14,9232400.0,5.6959,5.8929,5.6631,5.86,9232400.0
2009-05-05 09:30:00,7.05,7.16,6.97,7.02,8403200.0,5.7862,5.8764,5.7205,5.7615,8403200.0
2009-05-05 10:00:00,7.02,7.08,6.93,6.96,6874800.0,5.7615,5.8108,5.6877,5.7123,6874800.0
2009-05-05 10:30:00,6.96,6.96,6.75,6.75,4290000.0,5.7123,5.7123,5.5399,5.5399,4290000.0
2009-05-05 11:00:00,6.76,6.86,6.75,6.84,2846400.0,5.5482,5.6302,5.5399,5.6138,2846400.0
2009-05-05 11:30:00,6.85,6.96,6.84,6.89,3860400.0,5.622,5.7123,5.6138,5.6549,3860400.0
2009-05-05 12:00:00,6.89,6.91,6.85,6.88,1563200.0,5.6549,5.6713,5.622,5.6466,1563200.0
2009-05-05 12:30:00,6.88,6.89,6.82,6.87,1674800.0,5.6466,5.6549,5.5974,5.6384,1674800.0
2009-05-05 13:00:00,6.86,6.9,6.82,6.83,1529200.0,5.6302,5.6631,5.5974,5.6056,1529200.0
2009-05-05 13:30:00,6.83,6.9,6.8,6.88,1818800.0,5.6056,5.6631,5.581,5.6466,1818800.0
2009-05-05 14:00:00,6.87,6.93,6.78,6.79,3375600.0,5.6384,5.6877,5.5646,5.5728,3375600.0
2009-05-05 14:30:00,6.78,6.89,6.77,6.84,3926000.0,5.5646,5.6549,5.5564,5.6138,3926000.0
2009-05-05 15:00:00,6.84,6.94,6.82,6.9,4217600.0,5.6138,5.6959,5.5974,5.6631,4217600.0
2009-05-05 15:30:00,6.9,7.06,6.9,7.0,8562800.0,5.6631,5.7944,5.6631,5.7451,8562800.0
2009-05-06 09:30:00,7.27,7.39,7.07,7.14,9597600.0,5.9667,6.0652,5.8026,5.86,9597600.0
2009-05-06 10:00:00,7.15,7.17,6.72,6.73,9524000.0,5.8682,5.8847,5.5153,5.5235,9524000.0
2009-05-06 10:30:00,6.73,6.92,6.69,6.9,5665600.0,5.5235,5.6795,5.4907,5.6631,5665600.0
2009-05-06 11:00:00,6.9,6.91,6.78,6.82,3182800.0,5.6631,5.6713,5.5646,5.5974,3182800.0
2009-05-06 11:30:00,6.82,6.93,6.79,6.93,2368000.0,5.5974,5.6877,5.5728,5.6877,2368000.0
2009-05-06 12:00:00,6.93,7.05,6.92,7.03,2844000.0,5.6877,5.7862,5.6795,5.7698,2844000.0
2009-05-06 12:30:00,7.04,7.04,6.91,6.92,1594000.0,5.778,5.778,5.6713,5.6795,1594000.0
2009-05-06 13:00:00,6.92,6.94,6.79,6.79,2386800.0,5.6795,5.6959,5.5728,5.5728,2386800.0
2009-05-06 13:30:00,6.79,6.99,6.75,6.98,3253200.0,5.5728,5.7369,5.5399,5.7287,3253200.0
2009-05-06 14:00:00,6.98,7.14,6.96,7.12,3630400.0,5.7287,5.86,5.7123,5.8436,3630400.0
2009-05-06 14:30:00,7.13,7.19,7.03,7.08,5048800.0,5.8518,5.9011,5.7698,5.8108,5048800.0
2009-05-06 15:00:00,7.09,7.12,6.9,6.96,5182400.0,5.819,5.8436,5.6631,5.7123,5182400.0
2009-05-06 15:30:00,6.96,7.1,6.87,7.08,7224000.0,5.7123,5.8272,5.6384,5.8108,7224000.0
2009-05-07 09:30:00,7.4,7.45,7.11,7.16,9522800.0,6.0734,6.1145,5.8354,5.8764,9522800.0
2009-05-07 10:00:00,7.15,7.2,6.85,6.86,8269600.0,5.8682,5.9093,5.622,5.6302,8269600.0
2009-05-07 10:30:00,6.86,6.92,6.78,6.88,5612800.0,5.6302,5.6795,5.5646,5.6466,5612800.0
2009-05-07 11:00:00,6.88,6.91,6.69,6.78,4105600.0,5.6466,5.6713,5.4907,5.5646,4105600.0
2009-05-07 11:30:00,6.78,6.9,6.75,6.87,2763600.0,5.5646,5.6631,5.5399,5.6384,2763600.0
2009-05-07 12:00:00,6.87,6.9,6.8,6.82,2150000.0,5.6384,5.6631,5.581,5.5974,2150000.0
2009-05-07 12:30:00,6.82,6.92,6.81,6.88,2403600.0,5.5974,5.6795,5.5892,5.6466,2403600.0
2009-05-07 13:00:00,6.89,6.91,6.72,6.73,3776400.0,5.6549,5.6713,5.5153,5.5235,3776400.0
2009-05-07 13:30:00,6.73,6.74,6.52,6.57,4006000.0,5.5235,5.5317,5.3512,5.3922,4006000.0
2009-05-07 14:00:00,6.57,6.59,6.45,6.53,4207600.0,5.3922,5.4086,5.2937,5.3594,4207600.0
2009-05-07 14:30:00,6.53,6.56,6.43,6.49,4859200.0,5.3594,5.384,5.2773,5.3266,4859200.0
2009-05-07 15:00:00,6.5,6.61,6.46,6.58,5480800.0,5.3348,5.425,5.3019,5.4004,5480800.0
2009-05-07 15:30:00,6.58,6.68,6.44,6.6,9408400.0,5.4004,5.4825,5.2855,5.4168,9408400.0
2009-05-08 09:30:00,6.93,7.23,6.89,7.09,11178000.0,5.6877,5.9339,5.6549,5.819,11178000.0
2009-05-08 10:00:00,7.08,7.09,6.73,6.81,9982000.0,5.8108,5.819,5.5235,5.5892,9982000.0
2009-05-08 10:30:00,6.81,6.88,6.75,6.82,5223200.0,5.5892,5.6466,5.5399,5.5974,5223200.0
2009-05-08 11:00:00,6.83,6.92,6.82,6.85,4206800.0,5.6056,5.6795,5.5974,5.622,4206800.0
2009-05-08 11:30:00,6.85,6.98,6.84,6.98,2927200.0,5.622,5.7287,5.6138,5.7287,2927200.0
2009-05-08 12:00:00,6.99,7.1,6.97,7.04,4029200.0,5.7369,5.8272,5.7205,5.778,4029200.0
2009-05-08 12:30:00,7.04,7.16,7.02,7.16,3694000.0,5.778,5.8764,5.7615,5.8764,3694000.0
2009-05-08 13:00:00,7.16,7.21,7.09,7.15,3416400.0,5.8764,5.9175,5.819,5.8682,3416400.0
2009-05-08 13:30:00,7.15,7.17,7.07,7.1,2386400.0,5.8682,5.8847,5.8026,5.8272,2386400.0
2009-05-08 14:00:00,7.1,7.27,7.1,7.24,4246400.0,5.8272,5.9667,5.8272,5.9421,4246400.0
2009-05-08 14:30:00,7.24,7.32,7.22,7.24,4826400.0,5.9421,6.0078,5.9257,5.9421,4826400.0
2009-05-08 15:00:00,7.24,7.28,7.14,7.23,6123600.0,5.9421,5.9749,5.86,5.9339,6123600.0
2009-05-08 15:30:00,7.22,7.33,7.16,7.28,11715600.0,5.9257,6.016,5.8764,5.9749,11715600.0
2009-05-11 09:30:00,6.85,6.97,6.75,6.83,6799200.0,5.622,5.7205,5.5399,5.6056,6799200.0
2009-05-11 10:00:00,6.83,7.02,6.78,6.95,5200000.0,5.6056,5.7615,5.5646,5.7041,5200000.0
2009-05-11 10:30:00,6.95,7.09,6.9,7.02,5211200.0,5.7041,5.819,5.6631,5.7615,5211200.0
2009-05-11 11:00:00,7.02,7.09,6.94,6.99,2930000.0,5.7615,5.819,5.6959,5.7369,2930000.0
2009-05-11 11:30:00,6.99,7.01,6.9,6.91,2334400.0,5.7369,5.7533,5.6631,5.6713,2334400.0
2009-05-11 12:00:00,6.9,7.01,6.87,6.98,2066800.0,5.6631,5.7533,5.6384,5.7287,2066800.0
2009-05-11 12:30:00,6.98,7.04,6.91,6.93,2266800.0,5.7287,5.778,5.6713,5.6877,2266800.0
2009-05-11 13:00:00,6.93,7.01,6.88,6.99,1685200.0,5.6877,5.7533,5.6466,5.7369,1685200.0
2009-05-11 13:30:00,6.99,7.11,6.95,7.05,2087600.0,5.7369,5.8354,5.7041,5.7862,2087600.0
2009-05-11 14:00:00,7.05,7.05,6.98,7.02,1996000.0,5.7862,5.7862,5.7287,5.7615,1996000.0
2009-05-11 14:30:00,7.02,7.09,6.98,7.05,2271600.0,5.7615,5.819,5.7287,5.7862,2271600.0
2009-05-11 15:00:00,7.05,7.07,6.95,7.01,3312800.0,5.7862,5.8026,5.7041,5.7533,3312800.0
2009-05-11 15:30:00,7.0,7.02,6.91,6.94,5334800.0,5.7451,5.7615,5.6713,5.6959,5334800.0
2009-05-12 09:30:00,7.06,7.17,6.76,6.85,7524800.0,5.7944,5.8847,5.5482,5.622,7524800.0
2009-05-12 10:00:00,6.85,6.87,6.6,6.64,6144400.0,5.622,5.6384,5.4168,5.4497,6144400.0
2009-05-12 10:30:00,6.64,6.67,6.52,6.67,4518400.0,5.4497,5.4743,5.3512,5.4743,4518400.0
2009-05-12 11:00:00,6.67,6.67,6.56,6.59,3504800.0,5.4743,5.4743,5.384,5.4086,3504800.0
2009-05-12 11:30:00,6.59,6.64,6.52,6.57,4080400.0,5.4086,5.4497,5.3512,5.3922,4080400.0
2009-05-12 12:00:00,6.57,6.59,6.42,6.46,4885200.0,5.3922,5.4086,5.2691,5.3019,4885200.0
2009-05-12 12:30:00,6.46,6.48,6.34,6.36,4399600.0,5.3019,5.3184,5.2034,5.2199,4399600.0
2009-05-12 13:00:00,6.36,6.43,6.33,6.41,3550400.0,5.2199,5.2773,5.1952,5.2609,3550400.0
2009-05-12 13:30:00,6.41,6.49,6.38,6.42,2486800.0,5.2609,5.3266,5.2363,5.2691,2486800.0
2009-05-12 14:00:00,6.42,6.51,6.39,6.46,3902400.0,5.2691,5.343,5.2445,5.3019,3902400.0
2009-05-12 14:30:00,6.46,6.74,6.43,6.7,6496400.0,5.3019,5.5317,5.2773,5.4989,6496400.0
2009-05-12 15:00:00,6.7,6.85,6.68,6.79,8535200.0,5.4989,5.622,5.4825,5.5728,8535200.0
2009-05-12 15:30:00,6.79,6.82,6.63,6.68,8164400.0,5.5728,5.5974,5.4415,5.4825,8164400.0
2009-05-13 09:30:00,6.33,6.37,6.14,6.2,8012800.0,5.1952,5.2281,5.0393,5.0885,8012800.0
2009-05-13 10:00:00,6.19,6.24,6.07,6.23,5701600.0,5.0803,5.1214,4.9819,5.1132,5701600.0
2009-05-13 10:30:00,6.24,6.24,6.1,6.1,4549200.0,5.1214,5.1214,5.0065,5.0065,4549200.0
2009-05-13 11:00:00,6.1,6.12,6.05,6.09,5084000.0,5.0065,5.0229,4.9654,4.9983,5084000.0
2009-05-13 11:30:00,6.09,6.09,5.99,6.0,3849600.0,4.9983,4.9983,4.9162,4.9244,3849600.0
2009-05-13 12:00:00,6.0,6.06,5.98,6.03,2874000.0,4.9244,4.9736,4.908,4.949,2874000.0
2009-05-13 12:30:00,6.03,6.03,5.88,5.89,2207600.0,4.949,4.949,4.8259,4.8341,2207600.0
2009-05-13 13:00:00,5.89,5.9,5.78,5.78,4096400.0,4.8341,4.8423,4.7438,4.7438,4096400.0
2009-05-13 13:30:00,5.78,5.92,5.76,5.92,3621600.0,4.7438,4.8587,4.7274,4.8587,3621600.0
2009-05-13 14:00:00,5.92,5.93,5.75,5.85,5116400.0,4.8587,4.8669,4.7192,4.8013,5116400.0
2009-05-13 14:30:00,5.85,5.91,5.81,5.91,2525600.0,4.8013,4.8505,4.7685,4.8505,2525600.0
2009-05-13 15:00:00,5.91,5.93,5.78,5.83,4976400.0,4.8505,4.8669,4.7438,4.7849,4976400.0
2009-05-13 15:30:00,5.83,5.88,5.75,5.77,8605200.0,4.7849,4.8259,4.7192,4.7356,8605200.0
2009-05-14 09:30:00,5.8,5.93,5.68,5.76,5750800.0,4.7603,4.8669,4.6618,4.7274,5750800.0
2009-05-14 10:00:00,5.76,5.96,5.75,5.85,6140400.0,4.7274,4.8916,4.7192,4.8013,6140400.0
2009-05-14 10:30:00,5.85,5.94,5.84,5.92,4099600.0,4.8013,4.8752,4.7931,4.8587,4099600.0
2009-05-14 11:00:00,5.92,6.06,5.91,6.04,4389200.0,4.8587,4.9736,4.8505,4.9572,4389200.0
2009-05-14 11:30:00,6.04,6.06,5.97,6.01,2978000.0,4.9572,4.9736,4.8998,4.9326,2978000.0
2009-05-14 12:00:00,6.01,6.13,6.0,6.1,3421200.0,4.9326,5.0311,4.9244,5.0065,3421200.0
2009-05-14 12:30:00,6.11,6.18,6.1,6.12,3401200.0,5.0147,5.0721,5.0065,5.0229,3401200.0
2009-05-14 13:00:00,6.11,6.15,6.04,6.07,2693200.0,5.0147,5.0475,4.9572,4.9819,2693200.0
2009-05-14 13:30:00,6.07,6.19,6.05,6.13,2296400.0,4.9819,5.0803,4.9654,5.0311,2296400.0
2009-05-14 14:00:00,6.13,6.25,6.13,6.21,3207600.0,5.0311,5.1296,5.0311,5.0968,3207600.0
2009-05-14 14:30:00,6.21,6.29,6.18,6.2,4366000.0,5.0968,5.1624,5.0721,5.0885,4366000.0
2009-05-14 15:00:00,6.2,6.23,6.11,6.14,5079600.0,5.0885,5.1132,5.0147,5.0393,5079600.0
2009-05-14 15:30:00,6.13,6.15,5.99,6.01,8398800.0,5.0311,5.0475,4.9162,4.9326,8398800.0
2009-05-15 09:30:00,5.97,6.12,5.89,6.03,7862000.0,4.8998,5.0229,4.8341,4.949,7862000.0
2009-05-15 10:00:00,6.03,6.09,5.94,6.07,5446000.0,4.949,4.9983,4.8752,4.9819,5446000.0
2009-05-15 10:30:00,6.07,6.18,6.05,6.13,3510800.0,4.9819,5.0721,4.9654,5.0311,3510800.0
2009-05-15 11:00:00,6.13,6.16,6.04,6.06,2664400.0,5.0311,5.0557,4.9572,4.9736,2664400.0
2009-05-15 11:30:00,6.06,6.07,5.9,5.91,2847200.0,4.9736,4.9819,4.8423,4.8505,2847200.0
2009-05-15 12:00:00,5.91,5.98,5.88,5.97,2380400.0,4.8505,4.908,4.8259,4.8998,2380400.0
2009-05-15 12:30:00,5.97,5.98,5.9,5.92,2091600.0,4.8998,4.908,4.8423,4.8587,2091600.0
2009-05-15 13:00:00,5.91,5.95,5.86,5.86,2308400.0,4.8505,4.8834,4.8095,4.8095,2308400.0
2009-05-15 13:30:00,5.86,5.89,5.82,5.86,2189200.0,4.8095,4.8341,4.7767,4.8095,2189200.0
2009-05-15 14:00:00,5.86,5.93,5.82,5.88,3140400.0,4.8095,4.8669,4.7767,4.8259,3140400.0
2009-05-15 14:30:00,5.88,5.89,5.8,5.83,3858800.0,4.8259,4.8341,4.7603,4.7849,3858800.0
2009-05-15 15:00:00,5.83,5.91,5.76,5.9,5921600.0,4.7849,4.8505,4.7274,4.8423,5921600.0
2009-05-15 15:30:00,5.91,5.93,5.85,5.91,6588400.0,4.8505,4.8669,4.8013,4.8505,6588400.0
2009-05-18 09:30:00,6.13,6.25,6.1,6.17,8063200.0,5.0311,5.1296,5.0065,5.0639,8063200.0
2009-05-18 10:00:00,6.17,6.21,6.06,6.19,5810000.0,5.0639,5.0968,4.9736,5.0803,5810000.0
2009-05-18 10:30:00,6.19,6.32,6.18,6.28,4811200.0,5.0803,5.187,5.0721,5.1542,4811200.0
2009-05-18 11:00:00,6.28,6.29,6.18,6.25,2757600.0,5.1542,5.1624,5.0721,5.1296,2757600.0
2009-05-18 11:30:00,6.25,6.27,6.22,6.23,1862400.0,5.1296,5.146,5.105,5.1132,1862400.0
2009-05-18 12:00:00,6.23,6.3,6.22,6.29,1796000.0,5.1132,5.1706,5.105,5.1624,1796000.0
2009-05-18 12:30:00,6.29,6.38,6.29,6.36,2664000.0,5.1624,5.2363,5.1624,5.2199,2664000.0
2009-05-18 13:00:00,6.36,6.37,6.3,6.33,2564000.0,5.2199,5.2281,5.1706,5.1952,2564000.0
2009-05-18 13:30:00,6.34,6.36,6.28,6.33,2253600.0,5.2034,5.2199,5.1542,5.1952,2253600.0
2009-05-18 14:00:00,6.34,6.38,6.31,6.33,2903200.0,5.2034,5.2363,5.1788,5.1952,2903200.0
2009-05-18 14:30:00,6.33,6.5,6.33,6.48,5009600.0,5.1952,5.3348,5.1952,5.3184,5009600.0
2009-05-18 15:00:00,6.48,6.49,6.43,6.45,2834000.0,5.3184,5.3266,5.2773,5.2937,2834000.0
2009-05-18 15:30:00,6.45,6.57,6.42,6.52,6290800.0,5.2937,5.3922,5.2691,5.3512,6290800.0
2009-05-19 09:30:00,6.49,6.55,6.31,6.33,8442800.0,5.3266,5.3758,5.1788,5.1952,8442800.0
2009-05-19 10:00:00,6.33,6.49,6.29,6.48,6780000.0,5.1952,5.3266,5.1624,5.3184,6780000.0
2009-05-19 10:30:00,6.48,6.61,6.46,6.49,7753600.0,5.3184,5.425,5.3019,5.3266,7753600.0
2009-05-19 11:00:00,6.48,6.52,6.39,6.46,3076400.0,5.3184,5.3512,5.2445,5.3019,3076400.0
2009-05-19 11:30:00,6.46,6.53,6.45,6.5,2922800.0,5.3019,5.3594,5.2937,5.3348,2922800.0
2009-05-19 12:00:00,6.5,6.56,6.48,6.56,2046400.0,5.3348,5.384,5.3184,5.384,2046400.0
2009-05-19 12:30:00,6.56,6.56,6.46,6.46,2761200.0,5.384,5.384,5.3019,5.3019,2761200.0
2009-05-19 13:00:00,6.46,6.64,6.45,6.62,3208000.0,5.3019,5.4497,5.2937,5.4333,3208000.0
2009-05-19 13:30:00,6.63,6.66,6.57,6.6,3297200.0,5.4415,5.4661,5.3922,5.4168,3297200.0
2009-05-19 14:00:00,6.6,6.65,6.55,6.64,2275200.0,5.4168,5.4579,5.3758,5.4497,2275200.0
2009-05-19 14:30:00,6.64,6.73,6.63,6.68,4237600.0,5.4497,5.5235,5.4415,5.4825,4237600.0
2009-05-19 15:00:00,6.68,6.73,6.63,6.66,4020000.0,5.4825,5.5235,5.4415,5.4661,4020000.0
2009-05-19 15:30:00,6.66,6.67,6.47,6.51,7068800.0,5.4661,5.4743,5.3101,5.343,7068800.0
2009-05-20 09:30:00,6.7,6.87,6.63,6.85,9475200.0,5.4989,5.6384,5.4415,5.622,9475200.0
2009-05-20 10:00:00,6.85,7.03,6.85,6.96,6770800.0,5.622,5.7698,5.622,5.7123,6770800.0
2009-05-20 10:30:00,6.96,6.99,6.89,6.9,4031200.0,5.7123,5.7369,5.6549,5.6631,4031200.0
2009-05-20 11:00:00,6.9,6.94,6.81,6.83,4309200.0,5.6631,5.6959,5.5892,5.6056,4309200.0
2009-05-20 11:30:00,6.84,6.88,6.69,6.69,4697200.0,5.6138,5.6466,5.4907,5.4907,4697200.0
2009-05-20 12:00:00,6.69,6.74,6.67,6.7,4332800.0,5.4907,5.5317,5.4743,5.4989,4332800.0
2009-05-20 12:30:00,6.69,6.7,6.55,6.55,3683200.0,5.4907,5.4989,5.3758,5.3758,3683200.0
2009-05-20 13:00:00,6.55,6.6,6.49,6.6,3712400.0,5.3758,5.4168,5.3266,5.4168,3712400.0
2009-05-20 13:30:00,6.6,6.68,6.56,6.66,3322800.0,5.4168,5.4825,5.384,5.4661,3322800.0
2009-05-20 14:00:00,6.66,6.72,6.55,6.67,8778000.0,5.4661,5.5153,5.3758,5.4743,8778000.0
2009-05-20 14:30:00,6.67,6.71,6.59,6.64,4988000.0,5.4743,5.5071,5.4086,5.4497,4988000.0
2009-05-20 15:00:00,6.64,6.65,6.43,6.47,5994800.0,5.4497,5.4579,5.2773,5.3101,5994800.0
2009-05-20 15:30:00,6.47,6.48,6.31,6.35,7089200.0,5.3101,5.3184,5.1788,5.2117,7089200.0
2009-05-21 09:30:00,6.09,6.26,6.04,6.12,7376000.0,4.9983,5.1378,4.9572,5.0229,7376000.0
2009-05-21 10:00:00,6.13,6.22,5.98,6.0,7548400.0,5.0311,5.105,4.908,4.9244,7548400.0
2009-05-21 10:30:00,6.0,6.08,5.91,5.92,3032400.0,4.9244,4.9901,4.8505,4.8587,3032400.0
2009-05-21 11:00:00,5.92,5.98,5.89,5.96,2275600.0,4.8587,4.908,4.8341,4.8916,2275600.0
2009-05-21 11:30:00,5.95,6.08,5.94,6.07,3190000.0,4.8834,4.9901,4.8752,4.9819,3190000.0
2009-05-21 12:00:00,6.07,6.09,5.94,5.97,2241600.0,4.9819,4.9983,4.8752,4.8998,2241600.0
2009-05-21 12:30:00,5.96,6.05,5.95,6.01,1542800.0,4.8916,4.9654,4.8834,4.9326,1542800.0
2009-05-21 13:00:00,6.01,6.06,5.93,5.95,1713600.0,4.9326,4.9736,4.8669,4.8834,1713600.0
2009-05-21 13:30:00,5.94,5.98,5.91,5.95,1502400.0,4.8752,4.908,4.8505,4.8834,1502400.0
2009-05-21 14:00:00,5.95,5.99,5.81,5.85,4282800.0,4.8834,4.9162,4.7685,4.8013,4282800.0
2009-05-21 14:30:00,5.84,5.9,5.78,5.85,3295600.0,4.7931,4.8423,4.7438,4.8013,3295600.0
2009-05-21 15:00:00,5.85,5.94,5.84,5.91,3526800.0,4.8013,4.8752,4.7931,4.8505,3526800.0
2009-05-21 15:30:00,5.92,6.09,5.92,6.09,7398000.0,4.8587,4.9983,4.8587,4.9983,7398000.0
2009-05-22 09:30:00,6.19,6.24,5.92,6.03,5937200.0,5.0803,5.1214,4.8587,4.949,5937200.0
2009-05-22 10:00:00,6.04,6.17,5.98,6.11,5249600.0,4.9572,5.0639,4.908,5.0147,5249600.0
2009-05-22 10:30:00,6.11,6.18,6.02,6.14,4041200.0,5.0147,5.0721,4.9408,5.0393,4041200.0
2009-05-22 11:00:00,6.14,6.18,6.08,6.12,2344400.0,5.0393,5.0721,4.9901,5.0229,2344400.0
2009-05-22 11:30:00,6.13,6.14,6.05,6.08,1525600.0,5.0311,5.0393,4.9654,4.9901,1525600.0
2009-05-22 12:00:00,6.08,6.15,6.03,6.03,1822400.0,4.9901,5.0475,4.949,4.949,1822400.0
2009-05-22 12:30:00,6.03,6.1,5.99,6.09,1389200.0,4.949,5.0065,4.9162,4.9983,1389200.0
2009-05-22 13:00:00,6.09,6.12,6.06,6.08,1681200.0,4.9983,5.0229,4.9736,4.9901,1681200.0
2009-05-22 13:30:00,6.08,6.09,6.0,6.06,2943600.0,4.9901,4.9983,4.9244,4.9736,2943600.0
2009-05-22 14:00:00,6.06,6.08,6.03,6.06,1532800.0,4.9736,4.9901,4.949,4.9736,1532800.0
2009-05-22 14:30:00,6.06,6.13,6.04,6.13,2710800.0,4.9736,5.0311,4.9572,5.0311,2710800.0
2009-05-22 15:00:00,6.13,6.15,6.02,6.03,3106000.0,5.0311,5.0475,4.9408,4.949,3106000.0
2009-05-22 15:30:00,6.03,6.1,5.91,5.91,4436000.0,4.949,5.0065,4.8505,4.8505,4436000.0
2009-05-26 09:30:00,5.75,6.1,5.73,6.09,7296000.0,4.7192,5.0065,4.7028,4.9983,7296000.0
2009-05-26 10:00:00,6.09,6.5,6.09,6.39,12002400.0,4.9983,5.3348,4.9983,5.2445,12002400.0
2009-05-26 10:30:00,6.39,6.53,6.39,6.48,5438400.0,5.2445,5.3594,5.2445,5.3184,5438400.0
2009-05-26 11:00:00,6.48,6.53,6.44,6.52,3076800.0,5.3184,5.3594,5.2855,5.3512,3076800.0
2009-05-26 11:30:00,6.53,6.64,6.5,6.63,3757600.0,5.3594,5.4497,5.3348,5.4415,3757600.0
2009-05-26 12:00:00,6.63,6.67,6.58,6.66,2553200.0,5.4415,5.4743,5.4004,5.4661,2553200.0
2009-05-26 12:30:00,6.65,6.72,6.62,6.71,2536400.0,5.4579,5.5153,5.4333,5.5071,2536400.0
2009-05-26 13:00:00,6.71,6.73,6.65,6.68,2879200.0,5.5071,5.5235,5.4579,5.4825,2879200.0
2009-05-26 13:30:00,6.68,6.7,6.66,6.69,2474800.0,5.4825,5.4989,5.4661,5.4907,2474800.0
2009-05-26 14:00:00,6.7,6.76,6.67,6.68,3854400.0,5.4989,5.5482,5.4743,5.4825,3854400.0
2009-05-26 14:30:00,6.68,6.74,6.61,6.61,3687600.0,5.4825,5.5317,5.425,5.425,3687600.0
2009-05-26 15:00:00,6.6,6.69,6.58,6.61,4963200.0,5.4168,5.4907,5.4004,5.425,4963200.0
2009-05-26 15:30:00,6.61,6.72,6.58,6.72,7953600.0,5.425,5.5153,5.4004,5.5153,7953600.0
2009-05-27 09:30:00,6.61,6.74,6.51,6.74,4738400.0,5.425,5.5317,5.343,5.5317,4738400.0
2009-05-27 10:00:00,6.74,6.83,6.57,6.72,10128000.0,5.5317,5.6056,5.3922,5.5153,10128000.0
2009-05-27 10:30:00,6.72,6.79,6.66,6.75,6604800.0,5.5153,5.5728,5.4661,5.5399,6604800.0
2009-05-27 11:00:00,6.76,6.8,6.68,6.78,4517200.0,5.5482,5.581,5.4825,5.5646,4517200.0
2009-05-27 11:30:00,6.77,6.83,6.75,6.8,4070400.0,5.5564,5.6056,5.5399,5.581,4070400.0
2009-05-27 12:00:00,6.8,6.85,6.76,6.77,4040000.0,5.581,5.622,5.5482,5.5564,4040000.0
2009-05-27 12:30:00,6.77,6.78,6.67,6.7,2931600.0,5.5564,5.5646,5.4743,5.4989,2931600.0
2009-05-27 13:00:00,6.69,6.77,6.69,6.73,2911600.0,5.4907,5.5564,5.4907,5.5235,2911600.0
2009-05-27 13:30:00,6.73,6.74,6.48,6.54,4966800.0,5.5235,5.5317,5.3184,5.3676,4966800.0
2009-05-27 14:00:00,6.54,6.54,6.43,6.49,5304400.0,5.3676,5.3676,5.2773,5.3266,5304400.0
2009-05-27 14:30:00,6.48,6.59,6.43,6.51,4647600.0,5.3184,5.4086,5.2773,5.343,4647600.0
2009-05-27 15:00:00,6.51,6.57,6.37,6.39,6204400.0,5.343,5.3922,5.2281,5.2445,6204400.0
2009-05-27 15:30:00,6.39,6.43,6.32,6.34,7783200.0,5.2445,5.2773,5.187,5.2034,7783200.0
2009-05-28 09:30:00,6.53,6.6,6.37,6.39,8353600.0,5.3594,5.4168,5.2281,5.2445,8353600.0
2009-05-28 10:00:00,6.39,6.39,5.97,6.08,9656800.0,5.2445,5.2445,4.8998,4.9901,9656800.0
2009-05-28 10:30:00,6.08,6.21,6.04,6.21,4866000.0,4.9901,5.0968,4.9572,5.0968,4866000.0
2009-05-28 11:00:00,6.21,6.3,6.19,6.23,4755600.0,5.0968,5.1706,5.0803,5.1132,4755600.0
2009-05-28 11:30:00,6.23,6.34,6.22,6.32,3261600.0,5.1132,5.2034,5.105,5.187,3261600.0
2009-05-28 12:00:00,6.32,6.33,6.11,6.13,3054400.0,5.187,5.1952,5.0147,5.0311,3054400.0
2009-05-28 12:30:00,6.13,6.16,6.08,6.11,1806400.0,5.0311,5.0557,4.9901,5.0147,1806400.0
2009-05-28 13:00:00,6.11,6.42,6.1,6.37,6236000.0,5.0147,5.2691,5.0065,5.2281,6236000.0
2009-05-28 13:30:00,6.37,6.41,6.25,6.31,3702800.0,5.2281,5.2609,5.1296,5.1788,3702800.0
2009-05-28 14:00:00,6.32,6.45,6.3,6.42,5008000.0,5.187,5.2937,5.1706,5.2691,5008000.0
2009-05-28 14:30:00,6.42,6.51,6.39,6.43,4498800.0,5.2691,5.343,5.2445,5.2773,4498800.0
2009-05-28 15:00:00,6.43,6.47,6.31,6.38,3839600.0,5.2773,5.3101,5.1788,5.2363,3839600.0
2009-05-28 15:30:00,6.38,6.46,6.34,6.37,6080400.0,5.2363,5.3019,5.2034,5.2281,6080400.0
2009-05-29 09:30:00,6.47,6.58,6.35,6.48,10452000.0,5.3101,5.4004,5.2117,5.3184,10452000.0
2009-05-29 10:00:00,6.48,6.61,6.44,6.59,7232800.0,5.3184,5.425,5.2855,5.4086,7232800.0
2009-05-29 10:30:00,6.59,6.6,6.48,6.54,4620800.0,5.4086,5.4168,5.3184,5.3676,4620800.0
2009-05-29 11:00:00,6.54,6.57,6.39,6.4,3786000.0,5.3676,5.3922,5.2445,5.2527,3786000.0
2009-05-29 11:30:00,6.39,6.47,6.37,6.4,3799600.0,5.2445,5.3101,5.2281,5.2527,3799600.0
2009-05-29 12:00:00,6.4,6.52,6.39,6.51,3006800.0,5.2527,5.3512,5.2445,5.343,3006800.0
2009-05-29 12:30:00,6.51,6.51,6.45,6.49,2459200.0,5.343,5.343,5.2937,5.3266,2459200.0
2009-05-29 13:00:00,6.5,6.55,6.5,6.55,1882800.0,5.3348,5.3758,5.3348,5.3758,1882800.0
2009-05-29 13:30:00,6.55,6.61,6.53,6.54,2996400.0,5.3758,5.425,5.3594,5.3676,2996400.0
2009-05-29 14:00:00,6.54,6.58,6.52,6.54,1871600.0,5.3676,5.4004,5.3512,5.3676,1871600.0
2009-05-29 14:30:00,6.54,6.56,6.45,6.5,2921200.0,5.3676,5.384,5.2937,5.3348,2921200.0
2009-05-29 15:00:00,6.51,6.58,6.48,6.57,3859600.0,5.343,5.4004,5.3184,5.3922,3859600.0
2009-05-29 15:30:00,6.57,6.76,6.53,6.75,8404000.0,5.3922,5.5482,5.3594,5.5399,8404000.0
2009-06-01 09:30:00,7.23,7.38,7.14,7.34,11073200.0,5.9339,6.057,5.86,6.0242,11073200.0
2009-06-01 10:00:00,7.33,7.61,7.33,7.54,10950800.0,6.016,6.2458,6.016,6.1883,10950800.0
2009-06-01 10:30:00,7.54,7.58,7.51,7.53,5019600.0,6.1883,6.2212,6.1637,6.1801,5019600.0
2009-06-01 11:00:00,7.53,7.59,7.51,7.58,4527200.0,6.1801,6.2294,6.1637,6.2212,4527200.0
2009-06-01 11:30:00,7.58,7.6,7.53,7.58,2824800.0,6.2212,6.2376,6.1801,6.2212,2824800.0
2009-06-01 12:00:00,7.58,7.62,7.56,7.62,2324000.0,6.2212,6.254,6.2047,6.254,2324000.0
2009-06-01 12:30:00,7.62,7.65,7.56,7.57,3345600.0,6.254,6.2786,6.2047,6.2129,3345600.0
2009-06-01 13:00:00,7.56,7.58,7.54,7.56,2371200.0,6.2047,6.2212,6.1883,6.2047,2371200.0
2009-06-01 13:30:00,7.57,7.64,7.55,7.62,2776000.0,6.2129,6.2704,6.1965,6.254,2776000.0
2009-06-01 14:00:00,7.62,7.65,7.56,7.59,3659600.0,6.254,6.2786,6.2047,6.2294,3659600.0
2009-06-01 14:30:00,7.59,7.6,7.5,7.53,4122000.0,6.2294,6.2376,6.1555,6.1801,4122000.0
2009-06-01 15:00:00,7.53,7.55,7.41,7.52,5794000.0,6.1801,6.1965,6.0816,6.1719,5794000.0
2009-06-01 15:30:00,7.52,7.61,7.5,7.54,8811200.0,6.1719,6.2458,6.1555,6.1883,8811200.0
2009-06-02 09:30:00,7.46,7.64,7.34,7.62,7471600.0,6.1227,6.2704,6.0242,6.254,7471600.0
2009-06-02 10:00:00,7.62,7.79,7.62,7.77,9969200.0,6.254,6.3935,6.254,6.3771,9969200.0
2009-06-02 10:30:00,7.77,7.83,7.69,7.75,5827200.0,6.3771,6.4263,6.3114,6.3607,5827200.0
2009-06-02 11:00:00,7.75,7.81,7.7,7.76,4172400.0,6.3607,6.4099,6.3196,6.3689,4172400.0
2009-06-02 11:30:00,7.76,7.77,7.65,7.72,4981200.0,6.3689,6.3771,6.2786,6.3361,4981200.0
2009-06-02 12:00:00,7.72,7.76,7.61,7.62,4310800.0,6.3361,6.3689,6.2458,6.254,4310800.0
2009-06-02 12:30:00,7.62,7.77,7.61,7.76,2650000.0,6.254,6.3771,6.2458,6.3689,2650000.0
2009-06-02 13:00:00,7.76,7.81,7.73,7.8,2540400.0,6.3689,6.4099,6.3443,6.4017,2540400.0
2009-06-02 13:30:00,7.8,7.87,7.8,7.85,3507200.0,6.4017,6.4592,6.4017,6.4428,3507200.0
2009-06-02 14:00:00,7.85,7.91,7.77,7.89,3827200.0,6.4428,6.492,6.3771,6.4756,3827200.0
2009-06-02 14:30:00,7.9,7.92,7.83,7.84,3979200.0,6.4838,6.5002,6.4263,6.4345,3979200.0
2009-06-02 15:00:00,7.84,7.9,7.81,7.83,3553200.0,6.4345,6.4838,6.4099,6.4263,3553200.0
2009-06-02 15:30:00,7.83,7.9,7.79,7.81,6695200.0,6.4263,6.4838,6.3935,6.4099,6695200.0
2009-06-03 09:30:00,7.6,7.7,7.55,7.61,6140000.0,6.2376,6.3196,6.1965,6.2458,6140000.0
2009-06-03 10:00:00,7.61,7.64,7.49,7.59,6988800.0,6.2458,6.2704,6.1473,6.2294,6988800.0
2009-06-03 10:30:00,7.59,7.64,7.54,7.63,3926400.0,6.2294,6.2704,6.1883,6.2622,3926400.0
2009-06-03 11:00:00,7.62,7.63,7.53,7.57,2941600.0,6.254,6.2622,6.1801,6.2129,2941600.0
2009-06-03 11:30:00,7.57,7.62,7.51,7.53,4159600.0,6.2129,6.254,6.1637,6.1801,4159600.0
2009-06-03 12:00:00,7.53,7.56,7.49,7.49,3052000.0,6.1801,6.2047,6.1473,6.1473,3052000.0
2009-06-03 12:30:00,7.49,7.52,7.45,7.46,3242400.0,6.1473,6.1719,6.1145,6.1227,3242400.0
2009-06-03 13:00:00,7.46,7.47,7.4,7.42,2858400.0,6.1227,6.1309,6.0734,6.0898,2858400.0
2009-06-03 13:30:00,7.42,7.45,7.37,7.43,4144000.0,6.0898,6.1145,6.0488,6.098,4144000.0
2009-06-03 14:00:00,7.43,7.48,7.41,7.43,3730000.0,6.098,6.1391,6.0816,6.098,3730000.0
2009-06-03 14:30:00,7.43,7.55,7.4,7.53,4328800.0,6.098,6.1965,6.0734,6.1801,4328800.0
2009-06-03 15:00:00,7.53,7.55,7.44,7.45,4581600.0,6.1801,6.1965,6.1063,6.1145,4581600.0
2009-06-03 15:30:00,7.45,7.67,7.43,7.67,7314000.0,6.1145,6.295,6.098,6.295,7314000.0
2009-06-04 09:30:00,7.81,7.84,7.62,7.69,6574400.0,6.4099,6.4345,6.254,6.3114,6574400.0
2009-06-04 10:00:00,7.69,7.7,7.53,7.67,6867600.0,6.3114,6.3196,6.1801,6.295,6867600.0
2009-06-04 10:30:00,7.67,7.83,7.62,7.81,5056000.0,6.295,6.4263,6.254,6.4099,5056000.0
2009-06-04 11:00:00,7.82,7.83,7.76,7.79,3127200.0,6.4181,6.4263,6.3689,6.3935,3127200.0
2009-06-04 11:30:00,7.79,7.81,7.75,7.75,2562000.0,6.3935,6.4099,6.3607,6.3607,2562000.0
2009-06-04 12:00:00,7.76,7.8,7.71,7.79,2766800.0,6.3689,6.4017,6.3279,6.3935,2766800.0
2009-06-04 12:30:00,7.8,7.86,7.77,7.84,3103200.0,6.4017,6.451,6.3771,6.4345,3103200.0
2009-06-04 13:00:00,7.84,7.97,7.83,7.93,4376000.0,6.4345,6.5412,6.4263,6.5084,4376000.0
2009-06-04 13:30:00,7.93,8.02,7.93,7.98,4728400.0,6.5084,6.5823,6.5084,6.5495,4728400.0
2009-06-04 14:00:00,7.98,8.0,7.95,7.98,4022400.0,6.5495,6.5659,6.5248,6.5495,4022400.0
2009-06-04 14:30:00,7.98,8.0,7.91,7.93,6277600.0,6.5495,6.5659,6.492,6.5084,6277600.0
2009-06-04 15:00:00,7.92,7.99,7.88,7.97,4932800.0,6.5002,6.5577,6.4674,6.5412,4932800.0
2009-06-04 15:30:00,7.97,8.03,7.9,8.01,9348800.0,6.5412,6.5905,6.4838,6.5741,9348800.0
2009-06-05 09:30:00,8.22,8.27,7.99,8.11,11848400.0,6.7464,6.7875,6.5577,6.6561,11848400.0
2009-06-05 10:00:00,8.1,8.11,7.82,7.93,9884400.0,6.6479,6.6561,6.4181,6.5084,9884400.0
2009-06-05 10:30:00,7.93,8.04,7.89,8.03,6696000.0,6.5084,6.5987,6.4756,6.5905,6696000.0
2009-06-05 11:00:00,8.03,8.14,8.02,8.05,5370800.0,6.5905,6.6808,6.5823,6.6069,5370800.0
2009-06-05 11:30:00,8.05,8.1,7.99,8.07,4448800.0,6.6069,6.6479,6.5577,6.6233,4448800.0
2009-06-05 12:00:00,8.07,8.14,8.03,8.12,2925600.0,6.6233,6.6808,6.5905,6.6644,2925600.0
2009-06-05 12:30:00,8.12,8.14,8.09,8.12,2573200.0,6.6644,6.6808,6.6397,6.6644,2573200.0
2009-06-05 13:00:00,8.12,8.13,8.04,8.06,1873200.0,6.6644,6.6726,6.5987,6.6151,1873200.0
2009-06-05 13:30:00,8.06,8.09,7.98,8.0,2097600.0,6.6151,6.6397,6.5495,6.5659,2097600.0
2009-06-05 14:00:00,8.0,8.02,7.82,7.84,5230800.0,6.5659,6.5823,6.4181,6.4345,5230800.0
2009-06-05 14:30:00,7.84,7.91,7.79,7.88,3475600.0,6.4345,6.492,6.3935,6.4674,3475600.0
2009-06-05 15:00:00,7.88,7.96,7.83,7.9,3568000.0,6.4674,6.533,6.4263,6.4838,3568000.0
2009-06-05 15:30:00,7.9,8.05,7.89,7.98,7780400.0,6.4838,6.6069,6.4756,6.5495,7780400.0
2009-06-08 09:30:00,7.83,7.88,7.57,7.62,7082400.0,6.4263,6.4674,6.2129,6.254,7082400.0
2009-06-08 10:00:00,7.61,7.67,7.51,7.59,3956400.0,6.2458,6.295,6.1637,6.2294,3956400.0
2009-06-08 10:30:00,7.59,7.72,7.58,7.65,3261600.0,6.2294,6.3361,6.2212,6.2786,3261600.0
2009-06-08 11:00:00,7.66,7.68,7.55,7.58,2820800.0,6.2868,6.3032,6.1965,6.2212,2820800.0
2009-06-08 11:30:00,7.57,7.61,7.53,7.57,2612000.0,6.2129,6.2458,6.1801,6.2129,2612000.0
2009-06-08 12:00:00,7.58,7.59,7.49,7.54,2714000.0,6.2212,6.2294,6.1473,6.1883,2714000.0
2009-06-08 12:30:00,7.54,7.61,7.5,7.55,2234800.0,6.1883,6.2458,6.1555,6.1965,2234800.0
2009-06-08 13:00:00,7.55,7.59,7.54,7.57,1985600.0,6.1965,6.2294,6.1883,6.2129,1985600.0
2009-06-08 13:30:00,7.57,7.66,7.54,7.61,1892800.0,6.2129,6.2868,6.1883,6.2458,1892800.0
2009-06-08 14:00:00,7.61,7.62,7.55,7.58,2120800.0,6.2458,6.254,6.1965,6.2212,2120800.0
2009-06-08 14:30:00,7.58,7.62,7.53,7.62,3172800.0,6.2212,6.254,6.1801,6.254,3172800.0
2009-06-08 15:00:00,7.61,7.87,7.61,7.86,7290000.0,6.2458,6.4592,6.2458,6.451,7290000.0
2009-06-08 15:30:00,7.86,8.04,7.7,7.72,11632400.0,6.451,6.5987,6.3196,6.3361,11632400.0
2009-06-09 09:30:00,7.84,7.91,7.76,7.76,6475600.0,6.4345,6.492,6.3689,6.3689,6475600.0
2009-06-09 10:00:00,7.77,7.85,7.73,7.8,4476800.0,6.3771,6.4428,6.3443,6.4017,4476800.0
2009-06-09 10:30:00,7.8,7.87,7.74,7.78,2392800.0,6.4017,6.4592,6.3525,6.3853,2392800.0
2009-06-09 11:00:00,7.78,7.81,7.74,7.78,2225200.0,6.3853,6.4099,6.3525,6.3853,2225200.0
2009-06-09 11:30:00,7.78,7.81,7.78,7.79,1344000.0,6.3853,6.4099,6.3853,6.3935,1344000.0
2009-06-09 12:00:00,7.79,7.9,7.79,7.89,1909200.0,6.3935,6.4838,6.3935,6.4756,1909200.0
2009-06-09 12:30:00,7.89,7.9,7.84,7.88,1785600.0,6.4756,6.4838,6.4345,6.4674,1785600.0
2009-06-09 13:00:00,7.88,7.92,7.84,7.9,2328000.0,6.4674,6.5002,6.4345,6.4838,2328000.0
2009-06-09 13:30:00,7.9,7.96,7.86,7.95,2017600.0,6.4838,6.533,6.451,6.5248,2017600.0
2009-06-09 14:00:00,7.95,8.0,7.92,7.99,2778400.0,6.5248,6.5659,6.5002,6.5577,2778400.0
2009-06-09 14:30:00,7.99,8.02,7.9,7.94,3698800.0,6.5577,6.5823,6.4838,6.5166,3698800.0
2009-06-09 15:00:00,7.94,7.97,7.87,7.89,4514400.0,6.5166,6.5412,6.4592,6.4756,4514400.0
2009-06-09 15:30:00,7.89,7.94,7.82,7.84,4914400.0,6.4756,6.5166,6.4181,6.4345,4914400.0
2009-06-10 09:30:00,8.07,8.08,7.68,7.75,8708400.0,6.6233,6.6315,6.3032,6.3607,8708400.0
2009-06-10 10:00:00,7.75,7.75,7.52,7.59,6385600.0,6.3607,6.3607,6.1719,6.2294,6385600.0
2009-06-10 10:30:00,7.59,7.61,7.47,7.54,3662400.0,6.2294,6.2458,6.1309,6.1883,3662400.0
2009-06-10 11:00:00,7.53,7.55,7.45,7.54,3642400.0,6.1801,6.1965,6.1145,6.1883,3642400.0
2009-06-10 11:30:00,7.54,7.6,7.54,7.57,1914400.0,6.1883,6.2376,6.1883,6.2129,1914400.0
2009-06-10 12:00:00,7.57,7.71,7.56,7.65,2918400.0,6.2129,6.3279,6.2047,6.2786,2918400.0
2009-06-10 12:30:00,7.66,7.66,7.58,7.61,1538400.0,6.2868,6.2868,6.2212,6.2458,1538400.0
2009-06-10 13:00:00,7.6,7.62,7.41,7.42,4180400.0,6.2376,6.254,6.0816,6.0898,4180400.0
2009-06-10 13:30:00,7.42,7.42,7.31,7.38,5018800.0,6.0898,6.0898,5.9996,6.057,5018800.0
2009-06-10 14:00:00,7.38,7.46,7.3,7.42,5752800.0,6.057,6.1227,5.9914,6.0898,5752800.0
2009-06-10 14:30:00,7.42,7.62,7.39,7.58,5445600.0,6.0898,6.254,6.0652,6.2212,5445600.0
2009-06-10 15:00:00,7.57,7.59,7.45,7.47,5548000.0,6.2129,6.2294,6.1145,6.1309,5548000.0
2009-06-10 15:30:00,7.47,7.72,7.46,7.71,10233200.0,6.1309,6.3361,6.1227,6.3279,10233200.0
2009-06-11 09:30:00,7.76,8.03,7.75,7.93,7136800.0,6.3689,6.5905,6.3607,6.5084,7136800.0
2009-06-11 10:00:00,7.93,8.02,7.88,7.94,3830000.0,6.5084,6.5823,6.4674,6.5166,3830000.0
2009-06-11 10:30:00,7.94,7.97,7.88,7.89,2624000.0,6.5166,6.5412,6.4674,6.4756,2624000.0
2009-06-11 11:00:00,7.88,7.92,7.84,7.92,2774800.0,6.4674,6.5002,6.4345,6.5002,2774800.0
2009-06-11 11:30:00,7.91,7.92,7.85,7.87,2722000.0,6.492,6.5002,6.4428,6.4592,2722000.0
2009-06-11 12:00:00,7.88,7.88,7.81,7.82,3663600.0,6.4674,6.4674,6.4099,6.4181,3663600.0
2009-06-11 12:30:00,7.82,7.93,7.81,7.92,4885200.0,6.4181,6.5084,6.4099,6.5002,4885200.0
2009-06-11 13:00:00,7.92,8.07,7.91,8.06,6856400.0,6.5002,6.6233,6.492,6.6151,6856400.0
2009-06-11 13:30:00,8.07,8.09,7.99,8.03,4954000.0,6.6233,6.6397,6.5577,6.5905,4954000.0
2009-06-11 14:00:00,8.04,8.04,7.94,7.99,4031600.0,6.5987,6.5987,6.5166,6.5577,4031600.0
2009-06-11 14:30:00,7.99,8.01,7.91,7.98,3874000.0,6.5577,6.5741,6.492,6.5495,3874000.0
2009-06-11 15:00:00,7.98,8.01,7.91,7.92,3468000.0,6.5495,6.5741,6.492,6.5002,3468000.0
2009-06-11 15:30:00,7.92,7.93,7.72,7.72,6842000.0,6.5002,6.5084,6.3361,6.3361,6842000.0
2009-06-12 09:30:00,7.59,7.64,7.5,7.52,6793200.0,6.2294,6.2704,6.1555,6.1719,6793200.0
2009-06-12 10:00:00,7.52,7.59,7.42,7.49,5051600.0,6.1719,6.2294,6.0898,6.1473,5051600.0
2009-06-12 10:30:00,7.49,7.61,7.47,7.55,4060800.0,6.1473,6.2458,6.1309,6.1965,4060800.0
2009-06-12 11:00:00,7.55,7.57,7.49,7.5,1912800.0,6.1965,6.2129,6.1473,6.1555,1912800.0
2009-06-12 11:30:00,7.5,7.54,7.45,7.49,2068400.0,6.1555,6.1883,6.1145,6.1473,2068400.0
2009-06-12 12:00:00,7.5,7.58,7.49,7.56,1307200.0,6.1555,6.2212,6.1473,6.2047,1307200.0
2009-06-12 12:30:00,7.56,7.58,7.5,7.57,2244400.0,6.2047,6.2212,6.1555,6.2129,2244400.0
2009-06-12 13:00:00,7.57,7.6,7.52,7.56,3098800.0,6.2129,6.2376,6.1719,6.2047,3098800.0
2009-06-12 13:30:00,7.56,7.64,7.55,7.63,2001200.0,6.2047,6.2704,6.1965,6.2622,2001200.0
2009-06-12 14:00:00,7.63,7.64,7.59,7.63,2214800.0,6.2622,6.2704,6.2294,6.2622,2214800.0
2009-06-12 14:30:00,7.64,7.82,7.63,7.73,4691600.0,6.2704,6.4181,6.2622,6.3443,4691600.0
2009-06-12 15:00:00,7.74,7.79,7.72,7.76,2750800.0,6.3525,6.3935,6.3361,6.3689,2750800.0
2009-06-12 15:30:00,7.76,7.81,7.64,7.8,5554400.0,6.3689,6.4099,6.2704,6.4017,5554400.0
2009-06-15 09:30:00,7.47,7.49,7.14,7.24,7721600.0,6.1309,6.1473,5.86,5.9421,7721600.0
2009-06-15 10:00:00,7.23,7.23,7.14,7.16,3566800.0,5.9339,5.9339,5.86,5.8764,3566800.0
2009-06-15 10:30:00,7.15,7.15,6.96,7.03,6697200.0,5.8682,5.8682,5.7123,5.7698,6697200.0
2009-06-15 11:00:00,7.03,7.04,6.97,6.98,4680400.0,5.7698,5.778,5.7205,5.7287,4680400.0
2009-06-15 11:30:00,6.98,7.09,6.98,7.02,2946800.0,5.7287,5.819,5.7287,5.7615,2946800.0
2009-06-15 12:00:00,7.02,7.03,6.97,6.98,2405200.0,5.7615,5.7698,5.7205,5.7287,2405200.0
2009-06-15 12:30:00,6.98,7.08,6.98,7.08,2522000.0,5.7287,5.8108,5.7287,5.8108,2522000.0
2009-06-15 13:00:00,7.07,7.08,6.99,7.0,2433200.0,5.8026,5.8108,5.7369,5.7451,2433200.0
2009-06-15 13:30:00,7.0,7.04,6.95,7.01,2832400.0,5.7451,5.778,5.7041,5.7533,2832400.0
2009-06-15 14:00:00,7.0,7.07,6.99,7.05,2034800.0,5.7451,5.8026,5.7369,5.7862,2034800.0
2009-06-15 14:30:00,7.05,7.05,6.98,7.03,3519200.0,5.7862,5.7862,5.7287,5.7698,3519200.0
2009-06-15 15:00:00,7.04,7.12,7.0,7.1,3921600.0,5.778,5.8436,5.7451,5.8272,3921600.0
2009-06-15 15:30:00,7.1,7.2,7.06,7.18,7799600.0,5.8272,5.9093,5.7944,5.8929,7799600.0
2009-06-16 09:30:00,7.36,7.38,7.24,7.29,6020400.0,6.0406,6.057,5.9421,5.9831,6020400.0
2009-06-16 10:00:00,7.28,7.36,7.2,7.24,5046800.0,5.9749,6.0406,5.9093,5.9421,5046800.0
2009-06-16 10:30:00,7.24,7.28,7.21,7.25,2450800.0,5.9421,5.9749,5.9175,5.9503,2450800.0
2009-06-16 11:00:00,7.25,7.3,7.21,7.24,2738800.0,5.9503,5.9914,5.9175,5.9421,2738800.0
2009-06-16 11:30:00,7.24,7.25,7.11,7.12,3020000.0,5.9421,5.9503,5.8354,5.8436,3020000.0
2009-06-16 12:00:00,7.12,7.15,7.09,7.13,2452400.0,5.8436,5.8682,5.819,5.8518,2452400.0
2009-06-16 12:30:00,7.13,7.13,6.84,6.88,6261600.0,5.8518,5.8518,5.6138,5.6466,6261600.0
2009-06-16 13:00:00,6.88,6.88,6.81,6.87,3694400.0,5.6466,5.6466,5.5892,5.6384,3694400.0
2009-06-16 13:30:00,6.86,6.92,6.85,6.88,3122000.0,5.6302,5.6795,5.622,5.6466,3122000.0
2009-06-16 14:00:00,6.88,6.88,6.77,6.78,4947200.0,5.6466,5.6466,5.5564,5.5646,4947200.0
2009-06-16 14:30:00,6.77,6.89,6.75,6.87,5131200.0,5.5564,5.6549,5.5399,5.6384,5131200.0
2009-06-16 15:00:00,6.88,6.9,6.81,6.87,4076800.0,5.6466,5.6631,5.5892,5.6384,4076800.0
2009-06-16 15:30:00,6.87,6.96,6.8,6.8,7000400.0,5.6384,5.7123,5.581,5.581,7000400.0
2009-06-17 09:30:00,6.83,6.91,6.66,6.67,6948000.0,5.6056,5.6713,5.4661,5.4743,6948000.0
2009-06-17 10:00:00,6.67,6.84,6.63,6.78,6432800.0,5.4743,5.6138,5.4415,5.5646,6432800.0
2009-06-17 10:30:00,6.78,6.83,6.66,6.81,4634000.0,5.5646,5.6056,5.4661,5.5892,4634000.0
2009-06-17 11:00:00,6.81,6.92,6.79,6.89,4146400.0,5.5892,5.6795,5.5728,5.6549,4146400.0
2009-06-17 11:30:00,6.89,6.94,6.86,6.92,2862800.0,5.6549,5.6959,5.6302,5.6795,2862800.0
2009-06-17 12:00:00,6.93,7.06,6.92,7.0,3264800.0,5.6877,5.7944,5.6795,5.7451,3264800.0
2009-06-17 12:30:00,7.0,7.02,6.93,6.96,2144000.0,5.7451,5.7615,5.6877,5.7123,2144000.0
2009-06-17 13:00:00,6.96,7.05,6.94,7.05,2219600.0,5.7123,5.7862,5.6959,5.7862,2219600.0
2009-06-17 13:30:00,7.05,7.17,7.05,7.1,5110800.0,5.7862,5.8847,5.7862,5.8272,5110800.0
2009-06-17 14:00:00,7.1,7.14,7.05,7.14,2679200.0,5.8272,5.86,5.7862,5.86,2679200.0
2009-06-17 14:30:00,7.14,7.15,6.98,7.04,4071200.0,5.86,5.8682,5.7287,5.778,4071200.0
2009-06-17 15:00:00,7.04,7.06,6.96,6.97,4246800.0,5.778,5.7944,5.7123,5.7205,4246800.0
2009-06-17 15:30:00,6.97,7.06,6.93,6.95,6268000.0,5.7205,5.7944,5.6877,5.7041,6268000.0
2009-06-18 09:30:00,6.93,7.0,6.75,6.98,9282800.0,5.6877,5.7451,5.5399,5.7287,9282800.0
2009-06-18 10:00:00,6.95,7.07,6.95,7.02,5476400.0,5.7041,5.8026,5.7041,5.7615,5476400.0
2009-06-18 10:30:00,7.02,7.04,6.92,6.95,3426400.0,5.7615,5.778,5.6795,5.7041,3426400.0
2009-06-18 11:00:00,6.95,7.05,6.95,7.01,2277600.0,5.7041,5.7862,5.7041,5.7533,2277600.0
2009-06-18 11:30:00,7.01,7.04,6.95,7.03,1477600.0,5.7533,5.778,5.7041,5.7698,1477600.0
2009-06-18 12:00:00,7.04,7.05,7.0,7.03,1644800.0,5.778,5.7862,5.7451,5.7698,1644800.0
2009-06-18 12:30:00,7.03,7.11,7.02,7.1,1631200.0,5.7698,5.8354,5.7615,5.8272,1631200.0
2009-06-18 13:00:00,7.1,7.16,7.08,7.13,2572000.0,5.8272,5.8764,5.8108,5.8518,2572000.0
2009-06-18 13:30:00,7.13,7.14,7.06,7.06,1494800.0,5.8518,5.86,5.7944,5.7944,1494800.0
2009-06-18 14:00:00,7.06,7.09,7.01,7.07,2770400.0,5.7944,5.819,5.7533,5.8026,2770400.0
2009-06-18 14:30:00,7.07,7.11,7.03,7.1,2284800.0,5.8026,5.8354,5.7698,5.8272,2284800.0
2009-06-18 15:00:00,7.1,7.13,7.06,7.07,2594400.0,5.8272,5.8518,5.7944,5.8026,2594400.0
2009-06-18 15:30:00,7.08,7.11,6.99,7.05,4656000.0,5.8108,5.8354,5.7369,5.7862,4656000.0
2009-06-19 09:30:00,7.32,7.4,7.28,7.35,8474000.0,6.0078,6.0734,5.9749,6.0324,8474000.0
2009-06-19 10:00:00,7.36,7.38,7.28,7.3,3250000.0,6.0406,6.057,5.9749,5.9914,3250000.0
2009-06-19 10:30:00,7.3,7.38,7.29,7.35,2976800.0,5.9914,6.057,5.9831,6.0324,2976800.0
2009-06-19 11:00:00,7.35,7.37,7.3,7.31,2106800.0,6.0324,6.0488,5.9914,5.9996,2106800.0
2009-06-19 11:30:00,7.31,7.33,7.28,7.3,2024800.0,5.9996,6.016,5.9749,5.9914,2024800.0
2009-06-19 12:00:00,7.3,7.3,7.14,7.17,4308800.0,5.9914,5.9914,5.86,5.8847,4308800.0
2009-06-19 12:30:00,7.17,7.22,7.16,7.16,2594000.0,5.8847,5.9257,5.8764,5.8764,2594000.0
2009-06-19 13:00:00,7.16,7.19,7.12,7.15,2935200.0,5.8764,5.9011,5.8436,5.8682,2935200.0
2009-06-19 13:30:00,7.15,7.21,7.15,7.17,2821200.0,5.8682,5.9175,5.8682,5.8847,2821200.0
2009-06-19 14:00:00,7.17,7.19,7.07,7.12,2927600.0,5.8847,5.9011,5.8026,5.8436,2927600.0
2009-06-19 14:30:00,7.12,7.18,7.11,7.16,2825200.0,5.8436,5.8929,5.8354,5.8764,2825200.0
2009-06-19 15:00:00,7.16,7.25,7.12,7.25,3948800.0,5.8764,5.9503,5.8436,5.9503,3948800.0
2009-06-19 15:30:00,7.26,7.28,7.16,7.16,6862400.0,5.9585,5.9749,5.8764,5.8764,6862400.0
2009-06-22 09:30:00,7.01,7.03,6.64,6.67,7301600.0,5.7533,5.7698,5.4497,5.4743,7301600.0
2009-06-22 10:00:00,6.67,6.69,6.61,6.66,6373600.0,5.4743,5.4907,5.425,5.4661,6373600.0
2009-06-22 10:30:00,6.65,6.66,6.58,6.59,3339600.0,5.4579,5.4661,5.4004,5.4086,3339600.0
2009-06-22 11:00:00,6.59,6.65,6.54,6.6,4112000.0,5.4086,5.4579,5.3676,5.4168,4112000.0
2009-06-22 11:30:00,6.6,6.62,6.51,6.54,3042800.0,5.4168,5.4333,5.343,5.3676,3042800.0
2009-06-22 12:00:00,6.54,6.58,6.52,6.55,2226400.0,5.3676,5.4004,5.3512,5.3758,2226400.0
2009-06-22 12:30:00,6.55,6.59,6.54,6.59,1677200.0,5.3758,5.4086,5.3676,5.4086,1677200.0
2009-06-22 13:00:00,6.59,6.59,6.48,6.51,2706400.0,5.4086,5.4086,5.3184,5.343,2706400.0
2009-06-22 13:30:00,6.51,6.57,6.51,6.57,2728800.0,5.343,5.3922,5.343,5.3922,2728800.0
2009-06-22 14:00:00,6.56,6.58,6.53,6.54,2109600.0,5.384,5.4004,5.3594,5.3676,2109600.0
2009-06-22 14:30:00,6.54,6.61,6.53,6.58,2288000.0,5.3676,5.425,5.3594,5.4004,2288000.0
2009-06-22 15:00:00,6.58,6.61,6.53,6.54,2853200.0,5.4004,5.425,5.3594,5.3676,2853200.0
2009-06-22 15:30:00,6.54,6.56,6.4,6.42,7576800.0,5.3676,5.384,5.2527,5.2691,7576800.0
2009-06-23 09:30:00,6.51,6.58,6.4,6.49,7398800.0,5.3469,5.4044,5.2566,5.3305,7398800.0
2009-06-23 10:00:00,6.48,6.53,6.33,6.33,7586000.0,5.3223,5.3634,5.1991,5.1991,7586000.0
2009-06-23 10:30:00,6.33,6.39,6.27,6.31,5240400.0,5.1991,5.2484,5.1498,5.1827,5240400.0
2009-06-23 11:00:00,6.31,6.31,6.23,6.29,5396400.0,5.1827,5.1827,5.117,5.1662,5396400.0
2009-06-23 11:30:00,6.29,6.35,6.27,6.35,3020000.0,5.1662,5.2155,5.1498,5.2155,3020000.0
2009-06-23 12:00:00,6.35,6.36,6.27,6.29,2599200.0,5.2155,5.2237,5.1498,5.1662,2599200.0
2009-06-23 12:30:00,6.3,6.37,6.29,6.32,2610000.0,5.1744,5.2319,5.1662,5.1909,2610000.0
2009-06-23 13:00:00,6.32,6.4,6.31,6.32,2828000.0,5.1909,5.2566,5.1827,5.1909,2828000.0
2009-06-23 13:30:00,6.32,6.34,6.25,6.25,1878800.0,5.1909,5.2073,5.1334,5.1334,1878800.0
2009-06-23 14:00:00,6.25,6.36,6.23,6.32,1919200.0,5.1334,5.2237,5.117,5.1909,1919200.0
2009-06-23 14:30:00,6.32,6.36,6.29,6.31,1908000.0,5.1909,5.2237,5.1662,5.1827,1908000.0
2009-06-23 15:00:00,6.32,6.34,6.25,6.33,3040800.0,5.1909,5.2073,5.1334,5.1991,3040800.0
2009-06-23 15:30:00,6.33,6.35,6.24,6.26,5830000.0,5.1991,5.2155,5.1252,5.1416,5830000.0
2009-06-24 09:30:00,6.44,6.57,6.41,6.55,5073600.0,5.2894,5.3962,5.2648,5.3798,5073600.0
2009-06-24 10:00:00,6.55,6.69,6.5,6.66,6354400.0,5.3798,5.4948,5.3387,5.4701,6354400.0
2009-06-24 10:30:00,6.67,6.68,6.62,6.64,3676000.0,5.4783,5.4866,5.4373,5.4537,3676000.0
2009-06-24 11:00:00,6.64,6.68,6.61,6.63,2000800.0,5.4537,5.4866,5.4291,5.4455,2000800.0
2009-06-24 11:30:00,6.64,6.65,6.59,6.62,1813600.0,5.4537,5.4619,5.4126,5.4373,1813600.0
2009-06-24 12:00:00,6.62,6.62,6.57,6.59,1373200.0,5.4373,5.4373,5.3962,5.4126,1373200.0
2009-06-24 12:30:00,6.59,6.61,6.56,6.59,1068000.0,5.4126,5.4291,5.388,5.4126,1068000.0
2009-06-24 13:00:00,6.59,6.63,6.59,6.61,1124000.0,5.4126,5.4455,5.4126,5.4291,1124000.0
2009-06-24 13:30:00,6.61,6.61,6.57,6.58,1081600.0,5.4291,5.4291,5.3962,5.4044,1081600.0
2009-06-24 14:00:00,6.58,6.65,6.49,6.51,5630400.0,5.4044,5.4619,5.3305,5.3469,5630400.0
2009-06-24 14:30:00,6.51,6.53,6.42,6.46,5282000.0,5.3469,5.3634,5.273,5.3059,5282000.0
2009-06-24 15:00:00,6.47,6.5,6.34,6.43,5678000.0,5.3141,5.3387,5.2073,5.2812,5678000.0
2009-06-24 15:30:00,6.43,6.46,6.37,6.43,6601200.0,5.2812,5.3059,5.2319,5.2812,6601200.0
2009-06-25 09:30:00,6.28,6.63,6.26,6.6,8093600.0,5.158,5.4455,5.1416,5.4209,8093600.0
2009-06-25 10:00:00,6.6,6.7,6.6,6.65,9540400.0,5.4209,5.503,5.4209,5.4619,9540400.0
2009-06-25 10:30:00,6.65,6.67,6.58,6.61,4787200.0,5.4619,5.4783,5.4044,5.4291,4787200.0
2009-06-25 11:00:00,6.61,6.69,6.59,6.69,2872400.0,5.4291,5.4948,5.4126,5.4948,2872400.0
2009-06-25 11:30:00,6.69,6.82,6.69,6.82,6740400.0,5.4948,5.6015,5.4948,5.6015,6740400.0
2009-06-25 12:00:00,6.82,6.84,6.78,6.82,4663200.0,5.6015,5.618,5.5687,5.6015,4663200.0
2009-06-25 12:30:00,6.82,6.84,6.76,6.77,2234800.0,5.6015,5.618,5.5523,5.5605,2234800.0
2009-06-25 13:00:00,6.77,6.92,6.75,6.88,4932000.0,5.5605,5.6837,5.5441,5.6508,4932000.0
2009-06-25 13:30:00,6.89,6.91,6.83,6.86,3080800.0,5.659,5.6755,5.6098,5.6344,3080800.0
2009-06-25 14:00:00,6.86,6.87,6.76,6.81,3143200.0,5.6344,5.6426,5.5523,5.5933,3143200.0
2009-06-25 14:30:00,6.81,6.87,6.78,6.84,3143200.0,5.5933,5.6426,5.5687,5.618,3143200.0
2009-06-25 15:00:00,6.85,6.93,6.83,6.92,3928800.0,5.6262,5.6919,5.6098,5.6837,3928800.0
2009-06-25 15:30:00,6.92,6.99,6.82,6.99,9302800.0,5.6837,5.7412,5.6015,5.7412,9302800.0
2009-06-26 09:30:00,6.9,7.0,6.8,6.82,8465600.0,5.6673,5.7494,5.5851,5.6015,8465600.0
2009-06-26 10:00:00,6.83,6.96,6.8,6.91,3783600.0,5.6098,5.7165,5.5851,5.6755,3783600.0
2009-06-26 10:30:00,6.91,6.95,6.84,6.89,2878400.0,5.6755,5.7083,5.618,5.659,2878400.0
2009-06-26 11:00:00,6.88,6.93,6.83,6.9,3075200.0,5.6508,5.6919,5.6098,5.6673,3075200.0
2009-06-26 11:30:00,6.91,6.96,6.88,6.94,1401200.0,5.6755,5.7165,5.6508,5.7001,1401200.0
2009-06-26 12:00:00,6.93,6.99,6.93,6.95,2354800.0,5.6919,5.7412,5.6919,5.7083,2354800.0
2009-06-26 12:30:00,6.95,7.03,6.92,6.99,2182800.0,5.7083,5.774,5.6837,5.7412,2182800.0
2009-06-26 13:00:00,7.0,7.04,6.99,7.02,1559600.0,5.7494,5.7822,5.7412,5.7658,1559600.0
2009-06-26 13:30:00,7.02,7.04,6.97,6.99,1734800.0,5.7658,5.7822,5.7247,5.7412,1734800.0
2009-06-26 14:00:00,6.99,7.0,6.96,6.97,1147600.0,5.7412,5.7494,5.7165,5.7247,1147600.0
2009-06-26 14:30:00,6.97,7.02,6.95,7.02,1936800.0,5.7247,5.7658,5.7083,5.7658,1936800.0
2009-06-26 15:00:00,7.02,7.06,6.99,7.05,2721200.0,5.7658,5.7987,5.7412,5.7905,2721200.0
2009-06-26 15:30:00,7.04,7.19,7.0,7.01,9783200.0,5.7822,5.9054,5.7494,5.7576,9783200.0
2009-06-29 09:30:00,7.09,7.09,6.76,6.83,8549200.0,5.8233,5.8233,5.5523,5.6098,8549200.0
2009-06-29 10:00:00,6.83,7.0,6.72,7.0,7598400.0,5.6098,5.7494,5.5194,5.7494,7598400.0
2009-06-29 10:30:00,7.0,7.12,7.0,7.07,4811600.0,5.7494,5.8479,5.7494,5.8069,4811600.0
2009-06-29 11:00:00,7.07,7.1,7.03,7.07,2947600.0,5.8069,5.8315,5.774,5.8069,2947600.0
2009-06-29 11:30:00,7.07,7.1,7.03,7.1,2207200.0,5.8069,5.8315,5.774,5.8315,2207200.0
2009-06-29 12:00:00,7.1,7.17,7.08,7.15,1885600.0,5.8315,5.889,5.8151,5.8726,1885600.0
2009-06-29 12:30:00,7.15,7.19,7.1,7.1,1892800.0,5.8726,5.9054,5.8315,5.8315,1892800.0
2009-06-29 13:00:00,7.1,7.15,7.09,7.1,1392800.0,5.8315,5.8726,5.8233,5.8315,1392800.0
2009-06-29 13:30:00,7.1,7.11,7.04,7.06,1459600.0,5.8315,5.8397,5.7822,5.7987,1459600.0
2009-06-29 14:00:00,7.07,7.07,7.01,7.04,1847600.0,5.8069,5.8069,5.7576,5.7822,1847600.0
2009-06-29 14:30:00,7.04,7.09,7.02,7.08,1457600.0,5.7822,5.8233,5.7658,5.8151,1457600.0
2009-06-29 15:00:00,7.09,7.14,7.07,7.12,2371200.0,5.8233,5.8644,5.8069,5.8479,2371200.0
2009-06-29 15:30:00,7.11,7.11,7.0,7.04,6138000.0,5.8397,5.8397,5.7494,5.7822,6138000.0
2009-06-30 09:30:00,7.07,7.21,7.04,7.2,7259200.0,5.8069,5.9219,5.7822,5.9137,7259200.0
2009-06-30 10:00:00,7.19,7.19,6.93,6.97,8506000.0,5.9054,5.9054,5.6919,5.7247,8506000.0
2009-06-30 10:30:00,6.96,6.97,6.87,6.96,5101200.0,5.7165,5.7247,5.6426,5.7165,5101200.0
2009-06-30 11:00:00,6.96,7.01,6.91,6.95,3618800.0,5.7165,5.7576,5.6755,5.7083,3618800.0
2009-06-30 11:30:00,6.94,6.97,6.88,6.95,3968000.0,5.7001,5.7247,5.6508,5.7083,3968000.0
2009-06-30 12:00:00,6.94,6.99,6.91,6.99,1718800.0,5.7001,5.7412,5.6755,5.7412,1718800.0
2009-06-30 12:30:00,6.98,7.02,6.97,6.98,2426000.0,5.733,5.7658,5.7247,5.733,2426000.0
2009-06-30 13:00:00,6.98,6.98,6.94,6.96,1753600.0,5.733,5.733,5.7001,5.7165,1753600.0
2009-06-30 13:30:00,6.96,6.99,6.93,6.94,1322800.0,5.7165,5.7412,5.6919,5.7001,1322800.0
2009-06-30 14:00:00,6.94,6.98,6.92,6.97,2088000.0,5.7001,5.733,5.6837,5.7247,2088000.0
2009-06-30 14:30:00,6.97,7.01,6.95,6.99,2562000.0,5.7247,5.7576,5.7083,5.7412,2562000.0
2009-06-30 15:00:00,6.99,7.06,6.96,7.03,3751600.0,5.7412,5.7987,5.7165,5.774,3751600.0
2009-06-30 15:30:00,7.03,7.07,6.92,6.94,7395200.0,5.774,5.8069,5.6837,5.7001,7395200.0
2009-07-01 09:30:00,7.1,7.29,7.09,7.26,7949600.0,5.8315,5.9876,5.8233,5.9629,7949600.0
2009-07-01 10:00:00,7.27,7.46,7.19,7.46,7889200.0,5.9711,6.1272,5.9054,6.1272,7889200.0
2009-07-01 10:30:00,7.46,7.46,7.41,7.42,2907200.0,6.1272,6.1272,6.0861,6.0944,2907200.0
2009-07-01 11:00:00,7.43,7.43,7.33,7.34,2440800.0,6.1026,6.1026,6.0204,6.0286,2440800.0
2009-07-01 11:30:00,7.34,7.41,7.33,7.39,2140400.0,6.0286,6.0861,6.0204,6.0697,2140400.0
2009-07-01 12:00:00,7.39,7.4,7.34,7.36,1781200.0,6.0697,6.0779,6.0286,6.0451,1781200.0
2009-07-01 12:30:00,7.36,7.37,7.34,7.34,956800.0,6.0451,6.0533,6.0286,6.0286,956800.0
2009-07-01 13:00:00,7.34,7.4,7.34,7.4,2139200.0,6.0286,6.0779,6.0286,6.0779,2139200.0
2009-07-01 13:30:00,7.4,7.4,7.36,7.38,1657600.0,6.0779,6.0779,6.0451,6.0615,1657600.0
2009-07-01 14:00:00,7.38,7.39,7.31,7.34,2266000.0,6.0615,6.0697,6.004,6.0286,2266000.0
2009-07-01 14:30:00,7.34,7.37,7.31,7.35,2134800.0,6.0286,6.0533,6.004,6.0369,2134800.0
2009-07-01 15:00:00,7.36,7.38,7.31,7.33,2680000.0,6.0451,6.0615,6.004,6.0204,2680000.0
2009-07-01 15:30:00,7.32,7.37,7.29,7.3,5010000.0,6.0122,6.0533,5.9876,5.9958,5010000.0
2009-07-02 09:30:00,6.97,6.97,6.64,6.71,11773200.0,5.7247,5.7247,5.4537,5.5112,11773200.0
2009-07-02 10:00:00,6.7,6.73,6.56,6.62,9981600.0,5.503,5.5276,5.388,5.4373,9981600.0
2009-07-02 10:30:00,6.62,6.64,6.58,6.62,3820400.0,5.4373,5.4537,5.4044,5.4373,3820400.0
2009-07-02 11:00:00,6.61,6.67,6.6,6.64,2591600.0,5.4291,5.4783,5.4209,5.4537,2591600.0
2009-07-02 11:30:00,6.64,6.66,6.61,6.64,2066000.0,5.4537,5.4701,5.4291,5.4537,2066000.0
2009-07-02 12:00:00,6.64,6.66,6.62,6.62,1164800.0,5.4537,5.4701,5.4373,5.4373,1164800.0
2009-07-02 12:30:00,6.62,6.63,6.59,6.6,1578400.0,5.4373,5.4455,5.4126,5.4209,1578400.0
2009-07-02 13:00:00,6.6,6.63,6.59,6.61,1566400.0,5.4209,5.4455,5.4126,5.4291,1566400.0
2009-07-02 13:30:00,6.61,6.64,6.59,6.61,1754800.0,5.4291,5.4537,5.4126,5.4291,1754800.0
2009-07-02 14:00:00,6.6,6.63,6.59,6.6,1441200.0,5.4209,5.4455,5.4126,5.4209,1441200.0
2009-07-02 14:30:00,6.6,6.61,6.56,6.61,2260000.0,5.4209,5.4291,5.388,5.4291,2260000.0
2009-07-02 15:00:00,6.61,6.62,6.5,6.5,3634800.0,5.4291,5.4373,5.3387,5.3387,3634800.0
2009-07-02 15:30:00,6.5,6.61,6.48,6.6,7017600.0,5.3387,5.4291,5.3223,5.4209,7017600.0
2009-07-06 09:30:00,6.4,6.49,6.34,6.37,8557600.0,5.2566,5.3305,5.2073,5.2319,8557600.0
2009-07-06 10:00:00,6.37,6.43,6.11,6.14,10124800.0,5.2319,5.2812,5.0184,5.043,10124800.0
2009-07-06 10:30:00,6.14,6.15,6.07,6.12,5378800.0,5.043,5.0512,4.9855,5.0266,5378800.0
2009-07-06 11:00:00,6.11,6.2,6.1,6.17,2508800.0,5.0184,5.0923,5.0102,5.0677,2508800.0
2009-07-06 11:30:00,6.17,6.22,6.13,6.15,2162400.0,5.0677,5.1087,5.0348,5.0512,2162400.0
2009-07-06 12:00:00,6.15,6.19,6.14,6.17,1402800.0,5.0512,5.0841,5.043,5.0677,1402800.0
2009-07-06 12:30:00,6.17,6.19,6.15,6.17,1303600.0,5.0677,5.0841,5.0512,5.0677,1303600.0
2009-07-06 13:00:00,6.17,6.29,6.17,6.27,3645200.0,5.0677,5.1662,5.0677,5.1498,3645200.0
2009-07-06 13:30:00,6.27,6.27,6.21,6.22,2344000.0,5.1498,5.1498,5.1005,5.1087,2344000.0
2009-07-06 14:00:00,6.22,6.27,6.2,6.24,2473200.0,5.1087,5.1498,5.0923,5.1252,2473200.0
2009-07-06 14:30:00,6.24,6.25,6.19,6.23,1806000.0,5.1252,5.1334,5.0841,5.117,1806000.0
2009-07-06 15:00:00,6.23,6.29,6.23,6.26,3024400.0,5.117,5.1662,5.117,5.1416,3024400.0
2009-07-06 15:30:00,6.26,6.41,6.21,6.39,9726800.0,5.1416,5.2648,5.1005,5.2484,9726800.0
2009-07-07 09:30:00,6.35,6.39,6.25,6.33,7252800.0,5.2155,5.2484,5.1334,5.1991,7252800.0
2009-07-07 10:00:00,6.33,6.33,6.16,6.23,5240400.0,5.1991,5.1991,5.0595,5.117,5240400.0
2009-07-07 10:30:00,6.23,6.26,6.18,6.23,2331600.0,5.117,5.1416,5.0759,5.117,2331600.0
2009-07-07 11:00:00,6.22,6.26,6.2,6.2,2294000.0,5.1087,5.1416,5.0923,5.0923,2294000.0
2009-07-07 11:30:00,6.19,6.22,6.14,6.21,3138400.0,5.0841,5.1087,5.043,5.1005,3138400.0
2009-07-07 12:00:00,6.21,6.21,6.17,6.18,1375600.0,5.1005,5.1005,5.0677,5.0759,1375600.0
2009-07-07 12:30:00,6.18,6.19,6.14,6.17,1859200.0,5.0759,5.0841,5.043,5.0677,1859200.0
2009-07-07 13:00:00,6.17,6.24,6.16,6.22,3206800.0,5.0677,5.1252,5.0595,5.1087,3206800.0
2009-07-07 13:30:00,6.22,6.25,6.18,6.22,2136800.0,5.1087,5.1334,5.0759,5.1087,2136800.0
2009-07-07 14:00:00,6.23,6.25,6.2,6.23,1746400.0,5.117,5.1334,5.0923,5.117,1746400.0
2009-07-07 14:30:00,6.23,6.25,6.11,6.14,3078800.0,5.117,5.1334,5.0184,5.043,3078800.0
2009-07-07 15:00:00,6.14,6.14,6.04,6.12,5709600.0,5.043,5.043,4.9609,5.0266,5709600.0
2009-07-07 15:30:00,6.12,6.13,5.97,5.98,8840400.0,5.0266,5.0348,4.9034,4.9116,8840400.0
2009-07-08 09:30:00,6.04,6.12,5.95,5.95,8240400.0,4.9609,5.0266,4.887,4.887,8240400.0
2009-07-08 10:00:00,5.96,6.06,5.95,6.0,5365600.0,4.8952,4.9773,4.887,4.928,5365600.0
2009-07-08 10:30:00,6.0,6.0,5.89,5.89,5172400.0,4.928,4.928,4.8377,4.8377,5172400.0
2009-07-08 11:00:00,5.88,5.89,5.67,5.68,8338000.0,4.8295,4.8377,4.657,4.6652,8338000.0
2009-07-08 11:30:00,5.68,5.74,5.63,5.67,4671200.0,4.6652,4.7145,4.6242,4.657,4671200.0
2009-07-08 12:00:00,5.67,5.68,5.57,5.57,3784800.0,4.657,4.6652,4.5749,4.5749,3784800.0
2009-07-08 12:30:00,5.57,5.64,5.57,5.6,2851600.0,4.5749,4.6324,4.5749,4.5995,2851600.0
2009-07-08 13:00:00,5.6,5.78,5.6,5.76,5437600.0,4.5995,4.7474,4.5995,4.7309,5437600.0
2009-07-08 13:30:00,5.77,5.79,5.68,5.69,3180400.0,4.7391,4.7556,4.6652,4.6734,3180400.0
2009-07-08 14:00:00,5.69,5.71,5.61,5.63,3186000.0,4.6734,4.6899,4.6077,4.6242,3186000.0
2009-07-08 14:30:00,5.63,5.69,5.57,5.66,5517600.0,4.6242,4.6734,4.5749,4.6488,5517600.0
2009-07-08 15:00:00,5.67,5.75,5.64,5.67,6254800.0,4.657,4.7227,4.6324,4.657,6254800.0
2009-07-08 15:30:00,5.68,5.89,5.67,5.85,10179200.0,4.6652,4.8377,4.657,4.8048,10179200.0
2009-07-09 09:30:00,5.95,5.99,5.75,5.85,9267600.0,4.887,4.9198,4.7227,4.8048,9267600.0
2009-07-09 10:00:00,5.86,5.92,5.79,5.86,6525600.0,4.8131,4.8623,4.7556,4.8131,6525600.0
2009-07-09 10:30:00,5.86,5.92,5.83,5.89,3344800.0,4.8131,4.8623,4.7884,4.8377,3344800.0
2009-07-09 11:00:00,5.89,5.9,5.8,5.85,3328800.0,4.8377,4.8459,4.7638,4.8048,3328800.0
2009-07-09 11:30:00,5.85,5.93,5.83,5.89,2437600.0,4.8048,4.8706,4.7884,4.8377,2437600.0
2009-07-09 12:00:00,5.89,5.95,5.87,5.93,2144800.0,4.8377,4.887,4.8213,4.8706,2144800.0
2009-07-09 12:30:00,5.93,5.95,5.89,5.94,2067600.0,4.8706,4.887,4.8377,4.8788,2067600.0
2009-07-09 13:00:00,5.94,5.96,5.86,5.93,3249200.0,4.8788,4.8952,4.8131,4.8706,3249200.0
2009-07-09 13:30:00,5.93,5.95,5.89,5.92,2230400.0,4.8706,4.887,4.8377,4.8623,2230400.0
2009-07-09 14:00:00,5.92,5.97,5.9,5.94,2375200.0,4.8623,4.9034,4.8459,4.8788,2375200.0
2009-07-09 14:30:00,5.94,5.96,5.89,5.89,2160400.0,4.8788,4.8952,4.8377,4.8377,2160400.0
2009-07-09 15:00:00,5.89,5.92,5.85,5.87,2724000.0,4.8377,4.8623,4.8048,4.8213,2724000.0
2009-07-09 15:30:00,5.87,5.88,5.77,5.79,3774800.0,4.8213,4.8295,4.7391,4.7556,3774800.0
2009-07-10 09:30:00,5.68,5.92,5.65,5.79,8608400.0,4.6652,4.8623,4.6406,4.7556,8608400.0
2009-07-10 10:00:00,5.79,5.89,5.65,5.85,6200000.0,4.7556,4.8377,4.6406,4.8048,6200000.0
2009-07-10 10:30:00,5.85,5.85,5.73,5.8,4390000.0,4.8048,4.8048,4.7063,4.7638,4390000.0
2009-07-10 11:00:00,5.79,5.79,5.59,5.61,5528400.0,4.7556,4.7556,4.5913,4.6077,5528400.0
2009-07-10 11:30:00,5.62,5.7,5.6,5.67,2456800.0,4.6159,4.6816,4.5995,4.657,2456800.0
2009-07-10 12:00:00,5.66,5.75,5.66,5.72,2289600.0,4.6488,4.7227,4.6488,4.6981,2289600.0
2009-07-10 12:30:00,5.72,5.8,5.69,5.79,3038400.0,4.6981,4.7638,4.6734,4.7556,3038400.0
2009-07-10 13:00:00,5.78,5.83,5.77,5.78,2656800.0,4.7474,4.7884,4.7391,4.7474,2656800.0
2009-07-10 13:30:00,5.78,5.86,5.78,5.84,2058400.0,4.7474,4.8131,4.7474,4.7966,2058400.0
2009-07-10 14:00:00,5.84,5.84,5.76,5.8,2132800.0,4.7966,4.7966,4.7309,4.7638,2132800.0
2009-07-10 14:30:00,5.79,5.83,5.78,5.79,2479200.0,4.7556,4.7884,4.7474,4.7556,2479200.0
2009-07-10 15:00:00,5.79,5.85,5.78,5.81,3554000.0,4.7556,4.8048,4.7474,4.772,3554000.0
2009-07-10 15:30:00,5.82,5.88,5.8,5.85,7157600.0,4.7802,4.8295,4.7638,4.8048,7157600.0
2009-07-13 09:30:00,5.93,5.93,5.69,5.7,7502400.0,4.8706,4.8706,4.6734,4.6816,7502400.0
2009-07-13 10:00:00,5.7,5.81,5.61,5.81,5401200.0,4.6816,4.772,4.6077,4.772,5401200.0
2009-07-13 10:30:00,5.81,5.97,5.81,5.96,5940800.0,4.772,4.9034,4.772,4.8952,5940800.0
2009-07-13 11:00:00,5.96,5.98,5.91,5.97,3793600.0,4.8952,4.9116,4.8541,4.9034,3793600.0
2009-07-13 11:30:00,5.97,6.15,5.97,6.12,6138800.0,4.9034,5.0512,4.9034,5.0266,6138800.0
2009-07-13 12:00:00,6.12,6.14,6.07,6.12,2060800.0,5.0266,5.043,4.9855,5.0266,2060800.0
2009-07-13 12:30:00,6.13,6.15,6.08,6.08,1586800.0,5.0348,5.0512,4.9938,4.9938,1586800.0
2009-07-13 13:00:00,6.09,6.2,6.09,6.18,2516000.0,5.002,5.0923,5.002,5.0759,2516000.0
2009-07-13 13:30:00,6.18,6.18,6.14,6.16,2080000.0,5.0759,5.0759,5.043,5.0595,2080000.0
2009-07-13 14:00:00,6.17,6.23,6.15,6.21,2996400.0,5.0677,5.117,5.0512,5.1005,2996400.0
2009-07-13 14:30:00,6.21,6.22,6.16,6.18,2622000.0,5.1005,5.1087,5.0595,5.0759,2622000.0
2009-07-13 15:00:00,6.18,6.21,6.16,6.16,2490400.0,5.0759,5.1005,5.0595,5.0595,2490400.0
2009-07-13 15:30:00,6.17,6.29,6.15,6.26,7657200.0,5.0677,5.1662,5.0512,5.1416,7657200.0
2009-07-14 09:30:00,6.28,6.35,6.17,6.19,9398800.0,5.158,5.2155,5.0677,5.0841,9398800.0
2009-07-14 10:00:00,6.2,6.3,6.18,6.26,4243200.0,5.0923,5.1744,5.0759,5.1416,4243200.0
2009-07-14 10:30:00,6.27,6.28,6.17,6.24,3196800.0,5.1498,5.158,5.0677,5.1252,3196800.0
2009-07-14 11:00:00,6.24,6.4,6.22,6.4,3854000.0,5.1252,5.2566,5.1087,5.2566,3854000.0
2009-07-14 11:30:00,6.4,6.44,6.38,6.42,3889200.0,5.2566,5.2894,5.2402,5.273,3889200.0
2009-07-14 12:00:00,6.41,6.42,6.31,6.34,2575200.0,5.2648,5.273,5.1827,5.2073,2575200.0
2009-07-14 12:30:00,6.34,6.4,6.33,6.37,1962800.0,5.2073,5.2566,5.1991,5.2319,1962800.0
2009-07-14 13:00:00,6.38,6.4,6.35,6.38,1386000.0,5.2402,5.2566,5.2155,5.2402,1386000.0
2009-07-14 13:30:00,6.38,6.41,6.36,6.38,1239200.0,5.2402,5.2648,5.2237,5.2402,1239200.0
2009-07-14 14:00:00,6.38,6.42,6.32,6.37,2296000.0,5.2402,5.273,5.1909,5.2319,2296000.0
2009-07-14 14:30:00,6.37,6.44,6.35,6.41,2900800.0,5.2319,5.2894,5.2155,5.2648,2900800.0
2009-07-14 15:00:00,6.41,6.43,6.38,6.4,2693200.0,5.2648,5.2812,5.2402,5.2566,2693200.0
2009-07-14 15:30:00,6.4,6.44,6.39,6.4,6369200.0,5.2566,5.2894,5.2484,5.2566,6369200.0
2009-07-15 09:30:00,6.75,6.87,6.67,6.83,8232400.0,5.5441,5.6426,5.4783,5.6098,8232400.0
2009-07-15 10:00:00,6.84,6.98,6.84,6.95,4892800.0,5.618,5.733,5.618,5.7083,4892800.0
2009-07-15 10:30:00,6.95,6.97,6.9,6.91,2868000.0,5.7083,5.7247,5.6673,5.6755,2868000.0
2009-07-15 11:00:00,6.91,6.97,6.9,6.96,3704400.0,5.6755,5.7247,5.6673,5.7165,3704400.0
2009-07-15 11:30:00,6.95,7.01,6.95,6.97,3148000.0,5.7083,5.7576,5.7083,5.7247,3148000.0
2009-07-15 12:00:00,6.97,7.0,6.96,6.98,2359600.0,5.7247,5.7494,5.7165,5.733,2359600.0
2009-07-15 12:30:00,6.98,7.03,6.98,7.0,1503600.0,5.733,5.774,5.733,5.7494,1503600.0
2009-07-15 13:00:00,7.0,7.06,6.98,7.06,1505600.0,5.7494,5.7987,5.733,5.7987,1505600.0
2009-07-15 13:30:00,7.06,7.12,7.06,7.08,3490800.0,5.7987,5.8479,5.7987,5.8151,3490800.0
2009-07-15 14:00:00,7.08,7.11,7.06,7.08,4432800.0,5.8151,5.8397,5.7987,5.8151,4432800.0
2009-07-15 14:30:00,7.08,7.14,7.07,7.14,4064000.0,5.8151,5.8644,5.8069,5.8644,4064000.0
2009-07-15 15:00:00,7.14,7.19,7.07,7.07,6849600.0,5.8644,5.9054,5.8069,5.8069,6849600.0
2009-07-15 15:30:00,7.07,7.16,7.07,7.12,7290000.0,5.8069,5.8808,5.8069,5.8479,7290000.0
2009-07-16 09:30:00,7.05,7.23,7.0,7.2,5386400.0,5.7905,5.9383,5.7494,5.9137,5386400.0
2009-07-16 10:00:00,7.2,7.2,7.06,7.16,5107600.0,5.9137,5.9137,5.7987,5.8808,5107600.0
2009-07-16 10:30:00,7.15,7.2,7.13,7.13,2426800.0,5.8726,5.9137,5.8562,5.8562,2426800.0
2009-07-16 11:00:00,7.13,7.16,7.07,7.09,1781600.0,5.8562,5.8808,5.8069,5.8233,1781600.0
2009-07-16 11:30:00,7.09,7.14,7.05,7.13,1398400.0,5.8233,5.8644,5.7905,5.8562,1398400.0
2009-07-16 12:00:00,7.13,7.17,7.12,7.16,1116000.0,5.8562,5.889,5.8479,5.8808,1116000.0
2009-07-16 12:30:00,7.17,7.19,7.15,7.15,1004400.0,5.889,5.9054,5.8726,5.8726,1004400.0
2009-07-16 13:00:00,7.16,7.18,7.14,7.15,1226800.0,5.8808,5.8972,5.8644,5.8726,1226800.0
2009-07-16 13:30:00,7.15,7.27,7.14,7.27,2708000.0,5.8726,5.9711,5.8644,5.9711,2708000.0
2009-07-16 14:00:00,7.27,7.34,7.24,7.33,3461600.0,5.9711,6.0286,5.9465,6.0204,3461600.0
2009-07-16 14:30:00,7.33,7.42,7.3,7.39,4192400.0,6.0204,6.0944,5.9958,6.0697,4192400.0
2009-07-16 15:00:00,7.39,7.45,7.35,7.44,3861600.0,6.0697,6.119,6.0369,6.1108,3861600.0
2009-07-16 15:30:00,7.44,7.5,7.39,7.41,8896000.0,6.1108,6.1601,6.0697,6.0861,8896000.0
2009-07-17 09:30:00,7.46,7.47,7.25,7.33,5716000.0,6.1272,6.1354,5.9547,6.0204,5716000.0
2009-07-17 10:00:00,7.33,7.42,7.28,7.4,5123200.0,6.0204,6.0944,5.9794,6.0779,5123200.0
2009-07-17 10:30:00,7.4,7.42,7.29,7.33,2722800.0,6.0779,6.0944,5.9876,6.0204,2722800.0
2009-07-17 11:00:00,7.33,7.34,7.28,7.32,1449600.0,6.0204,6.0286,5.9794,6.0122,1449600.0
2009-07-17 11:30:00,7.32,7.32,7.25,7.27,1437200.0,6.0122,6.0122,5.9547,5.9711,1437200.0
2009-07-17 12:00:00,7.26,7.36,7.26,7.29,2479200.0,5.9629,6.0451,5.9629,5.9876,2479200.0
2009-07-17 12:30:00,7.29,7.33,7.27,7.3,2212800.0,5.9876,6.0204,5.9711,5.9958,2212800.0
2009-07-17 13:00:00,7.31,7.34,7.29,7.33,1071200.0,6.004,6.0286,5.9876,6.0204,1071200.0
2009-07-17 13:30:00,7.33,7.4,7.33,7.36,2158400.0,6.0204,6.0779,6.0204,6.0451,2158400.0
2009-07-17 14:00:00,7.36,7.37,7.33,7.36,1336400.0,6.0451,6.0533,6.0204,6.0451,1336400.0
2009-07-17 14:30:00,7.36,7.37,7.33,7.36,1806400.0,6.0451,6.0533,6.0204,6.0451,1806400.0
2009-07-17 15:00:00,7.36,7.37,7.3,7.3,1784000.0,6.0451,6.0533,5.9958,5.9958,1784000.0
2009-07-17 15:30:00,7.31,7.36,7.26,7.3,5838800.0,6.004,6.0451,5.9629,5.9958,5838800.0
2009-07-20 09:30:00,7.45,7.55,7.37,7.47,8425600.0,6.119,6.2011,6.0533,6.1354,8425600.0
2009-07-20 10:00:00,7.47,7.59,7.42,7.46,7688000.0,6.1354,6.234,6.0944,6.1272,7688000.0
2009-07-20 10:30:00,7.46,7.47,7.38,7.43,4184800.0,6.1272,6.1354,6.0615,6.1026,4184800.0
2009-07-20 11:00:00,7.43,7.48,7.4,7.48,2395600.0,6.1026,6.1436,6.0779,6.1436,2395600.0
2009-07-20 11:30:00,7.48,7.49,7.44,7.47,1771600.0,6.1436,6.1518,6.1108,6.1354,1771600.0
2009-07-20 12:00:00,7.47,7.54,7.47,7.53,1542800.0,6.1354,6.1929,6.1354,6.1847,1542800.0
2009-07-20 12:30:00,7.54,7.57,7.52,7.52,1471600.0,6.1929,6.2176,6.1765,6.1765,1471600.0
2009-07-20 13:00:00,7.52,7.55,7.44,7.45,1844800.0,6.1765,6.2011,6.1108,6.119,1844800.0
2009-07-20 13:30:00,7.45,7.49,7.42,7.48,2467200.0,6.119,6.1518,6.0944,6.1436,2467200.0
2009-07-20 14:00:00,7.48,7.53,7.46,7.48,2500800.0,6.1436,6.1847,6.1272,6.1436,2500800.0
2009-07-20 14:30:00,7.49,7.52,7.47,7.47,2422400.0,6.1518,6.1765,6.1354,6.1354,2422400.0
2009-07-20 15:00:00,7.48,7.62,7.47,7.61,4590000.0,6.1436,6.2586,6.1354,6.2504,4590000.0
2009-07-20 15:30:00,7.6,7.66,7.55,7.6,5718800.0,6.2422,6.2915,6.2011,6.2422,5718800.0
2009-07-21 09:30:00,7.79,7.8,7.47,7.56,8137200.0,6.3982,6.4065,6.1354,6.2093,8137200.0
2009-07-21 10:00:00,7.56,7.57,7.41,7.51,6280400.0,6.2093,6.2176,6.0861,6.1683,6280400.0
2009-07-21 10:30:00,7.51,7.62,7.5,7.57,4583200.0,6.1683,6.2586,6.1601,6.2176,4583200.0
2009-07-21 11:00:00,7.57,7.59,7.49,7.53,2713200.0,6.2176,6.234,6.1518,6.1847,2713200.0
2009-07-21 11:30:00,7.53,7.55,7.34,7.35,3508800.0,6.1847,6.2011,6.0286,6.0369,3508800.0
2009-07-21 12:00:00,7.35,7.41,7.35,7.39,2350000.0,6.0369,6.0861,6.0369,6.0697,2350000.0
2009-07-21 12:30:00,7.39,7.39,7.29,7.32,2084800.0,6.0697,6.0697,5.9876,6.0122,2084800.0
2009-07-21 13:00:00,7.32,7.37,7.24,7.37,3463200.0,6.0122,6.0533,5.9465,6.0533,3463200.0
2009-07-21 13:30:00,7.37,7.41,7.35,7.39,1996800.0,6.0533,6.0861,6.0369,6.0697,1996800.0
2009-07-21 14:00:00,7.39,7.48,7.39,7.43,2949600.0,6.0697,6.1436,6.0697,6.1026,2949600.0
2009-07-21 14:30:00,7.44,7.51,7.4,7.5,4543200.0,6.1108,6.1683,6.0779,6.1601,4543200.0
2009-07-21 15:00:00,7.5,7.53,7.47,7.51,3076800.0,6.1601,6.1847,6.1354,6.1683,3076800.0
2009-07-21 15:30:00,7.51,7.56,7.48,7.53,5610000.0,6.1683,6.2093,6.1436,6.1847,5610000.0
2009-07-22 09:30:00,7.42,7.72,7.39,7.65,8194400.0,6.0944,6.3408,6.0697,6.2833,8194400.0
2009-07-22 10:00:00,7.65,7.77,7.55,7.55,5668400.0,6.2833,6.3818,6.2011,6.2011,5668400.0
2009-07-22 10:30:00,7.56,7.63,7.52,7.62,3119200.0,6.2093,6.2668,6.1765,6.2586,3119200.0
2009-07-22 11:00:00,7.62,7.69,7.6,7.62,2519600.0,6.2586,6.3161,6.2422,6.2586,2519600.0
2009-07-22 11:30:00,7.62,7.65,7.57,7.63,1395600.0,6.2586,6.2833,6.2176,6.2668,1395600.0
2009-07-22 12:00:00,7.63,7.76,7.62,7.75,2104800.0,6.2668,6.3736,6.2586,6.3654,2104800.0
2009-07-22 12:30:00,7.75,7.85,7.74,7.79,3082000.0,6.3654,6.4475,6.3572,6.3982,3082000.0
2009-07-22 13:00:00,7.79,7.81,7.73,7.74,1571600.0,6.3982,6.4147,6.349,6.3572,1571600.0
2009-07-22 13:30:00,7.74,7.77,7.7,7.76,1682400.0,6.3572,6.3818,6.3243,6.3736,1682400.0
2009-07-22 14:00:00,7.77,7.79,7.69,7.75,2452400.0,6.3818,6.3982,6.3161,6.3654,2452400.0
2009-07-22 14:30:00,7.75,7.78,7.7,7.75,2144800.0,6.3654,6.39,6.3243,6.3654,2144800.0
2009-07-22 15:00:00,7.74,7.77,7.62,7.64,3606400.0,6.3572,6.3818,6.2586,6.275,3606400.0
2009-07-22 15:30:00,7.64,7.71,7.64,7.69,4948000.0,6.275,6.3325,6.275,6.3161,4948000.0
2009-07-23 09:30:00,7.7,7.99,7.66,7.96,6941600.0,6.3243,6.5625,6.2915,6.5379,6941600.0
2009-07-23 10:00:00,7.97,8.21,7.95,8.15,8153600.0,6.5461,6.7432,6.5297,6.6939,8153600.0
2009-07-23 10:30:00,8.15,8.28,8.15,8.2,6076000.0,6.6939,6.8007,6.6939,6.735,6076000.0
2009-07-23 11:00:00,8.2,8.34,8.2,8.3,5671600.0,6.735,6.85,6.735,6.8171,5671600.0
2009-07-23 11:30:00,8.31,8.39,8.26,8.34,2924400.0,6.8253,6.8911,6.7843,6.85,2924400.0
2009-07-23 12:00:00,8.34,8.42,8.34,8.41,1733600.0,6.85,6.9157,6.85,6.9075,1733600.0
2009-07-23 12:30:00,8.41,8.48,8.39,8.47,3223200.0,6.9075,6.965,6.8911,6.9568,3223200.0
2009-07-23 13:00:00,8.47,8.51,8.42,8.48,2346000.0,6.9568,6.9896,6.9157,6.965,2346000.0
2009-07-23 13:30:00,8.48,8.55,8.44,8.44,2962400.0,6.965,7.0225,6.9321,6.9321,2962400.0
2009-07-23 14:00:00,8.44,8.51,8.44,8.48,2184800.0,6.9321,6.9896,6.9321,6.965,2184800.0
2009-07-23 14:30:00,8.49,8.51,8.46,8.48,3089200.0,6.9732,6.9896,6.9485,6.965,3089200.0
2009-07-23 15:00:00,8.48,8.52,8.42,8.46,4165600.0,6.965,6.9978,6.9157,6.9485,4165600.0
2009-07-23 15:30:00,8.46,8.46,8.35,8.42,5574800.0,6.9485,6.9485,6.8582,6.9157,5574800.0
2009-07-24 09:30:00,8.26,8.47,8.2,8.23,8172000.0,6.7843,6.9568,6.735,6.7596,8172000.0
2009-07-24 10:00:00,8.23,8.32,8.15,8.32,5823600.0,6.7596,6.8336,6.6939,6.8336,5823600.0
2009-07-24 10:30:00,8.32,8.35,8.19,8.2,4079200.0,6.8336,6.8582,6.7268,6.735,4079200.0
2009-07-24 11:00:00,8.2,8.33,8.18,8.3,3475600.0,6.735,6.8418,6.7186,6.8171,3475600.0
2009-07-24 11:30:00,8.3,8.42,8.3,8.41,2783200.0,6.8171,6.9157,6.8171,6.9075,2783200.0
2009-07-24 12:00:00,8.41,8.44,8.37,8.4,2244800.0,6.9075,6.9321,6.8746,6.8993,2244800.0
2009-07-24 12:30:00,8.4,8.45,8.38,8.39,1241200.0,6.8993,6.9403,6.8828,6.8911,1241200.0
2009-07-24 13:00:00,8.4,8.46,8.37,8.45,1228400.0,6.8993,6.9485,6.8746,6.9403,1228400.0
2009-07-24 13:30:00,8.46,8.56,8.46,8.49,3894400.0,6.9485,7.0307,6.9485,6.9732,3894400.0
2009-07-24 14:00:00,8.49,8.56,8.46,8.48,2234000.0,6.9732,7.0307,6.9485,6.965,2234000.0
2009-07-24 14:30:00,8.49,8.55,8.46,8.48,1652400.0,6.9732,7.0225,6.9485,6.965,1652400.0
2009-07-24 15:00:00,8.48,8.54,8.46,8.52,2022000.0,6.965,7.0143,6.9485,6.9978,2022000.0
2009-07-24 15:30:00,8.52,8.57,8.47,8.56,5370400.0,6.9978,7.0389,6.9568,7.0307,5370400.0
2009-07-27 11:00:00,8.51,8.57,8.5,8.55,1335600.0,6.9896,7.0389,6.9814,7.0225,1335600.0
2009-07-27 11:30:00,8.55,8.6,8.51,8.51,1911600.0,7.0225,7.0635,6.9896,6.9896,1911600.0
2009-07-27 12:00:00,8.52,8.54,8.46,8.5,1778000.0,6.9978,7.0143,6.9485,6.9814,1778000.0
2009-07-27 12:30:00,8.5,8.54,8.47,8.51,1463600.0,6.9814,7.0143,6.9568,6.9896,1463600.0
2009-07-27 13:00:00,8.52,8.55,8.47,8.47,1913600.0,6.9978,7.0225,6.9568,6.9568,1913600.0
2009-07-27 13:30:00,8.47,8.55,8.45,8.54,1589200.0,6.9568,7.0225,6.9403,7.0143,1589200.0
2009-07-27 14:00:00,8.54,8.6,8.53,8.58,1980400.0,7.0143,7.0635,7.006,7.0471,1980400.0
2009-07-27 14:30:00,8.58,8.67,8.58,8.63,2485600.0,7.0471,7.121,7.0471,7.0882,2485600.0
2009-07-27 15:00:00,8.63,8.65,8.51,8.56,2474800.0,7.0882,7.1046,6.9896,7.0307,2474800.0
2009-07-27 15:30:00,8.56,8.68,8.51,8.68,4759600.0,7.0307,7.1292,6.9896,7.1292,4759600.0
2009-07-28 09:30:00,8.54,8.8,8.53,8.78,6211600.0,7.0143,7.2278,7.006,7.2114,6211600.0
2009-07-28 10:00:00,8.78,8.78,8.51,8.62,6693200.0,7.2114,7.2114,6.9896,7.08,6693200.0
2009-07-28 10:30:00,8.62,8.68,8.58,8.66,2710800.0,7.08,7.1292,7.0471,7.1128,2710800.0
2009-07-28 11:00:00,8.66,8.66,8.48,8.49,3498800.0,7.1128,7.1128,6.965,6.9732,3498800.0
2009-07-28 11:30:00,8.49,8.49,8.35,8.43,3636800.0,6.9732,6.9732,6.8582,6.9239,3636800.0
2009-07-28 12:00:00,8.42,8.48,8.39,8.45,1087600.0,6.9157,6.965,6.8911,6.9403,1087600.0
2009-07-28 12:30:00,8.45,8.49,8.43,8.47,1041200.0,6.9403,6.9732,6.9239,6.9568,1041200.0
2009-07-28 13:00:00,8.47,8.6,8.4,8.58,2582800.0,6.9568,7.0635,6.8993,7.0471,2582800.0
2009-07-28 13:30:00,8.58,8.68,8.56,8.66,2372000.0,7.0471,7.1292,7.0307,7.1128,2372000.0
2009-07-28 14:00:00,8.66,8.7,8.62,8.67,2328000.0,7.1128,7.1457,7.08,7.121,2328000.0
2009-07-28 14:30:00,8.67,8.77,8.6,8.63,3736000.0,7.121,7.2032,7.0635,7.0882,3736000.0
2009-07-28 15:00:00,8.63,8.68,8.6,8.65,3014800.0,7.0882,7.1292,7.0635,7.1046,3014800.0
2009-07-28 15:30:00,8.65,8.75,8.63,8.71,4871200.0,7.1046,7.1867,7.0882,7.1539,4871200.0
2009-07-29 09:30:00,8.56,8.64,8.43,8.6,5665200.0,7.0307,7.0964,6.9239,7.0635,5665200.0
2009-07-29 10:00:00,8.6,8.7,8.56,8.65,5052000.0,7.0635,7.1457,7.0307,7.1046,5052000.0
2009-07-29 10:30:00,8.65,8.66,8.56,8.6,4520000.0,7.1046,7.1128,7.0307,7.0635,4520000.0
2009-07-29 11:00:00,8.6,8.64,8.51,8.56,3280400.0,7.0635,7.0964,6.9896,7.0307,3280400.0
2009-07-29 11:30:00,8.55,8.61,8.5,8.6,2863600.0,7.0225,7.0717,6.9814,7.0635,2863600.0
2009-07-29 12:00:00,8.6,8.62,8.57,8.61,1981200.0,7.0635,7.08,7.0389,7.0717,1981200.0
2009-07-29 12:30:00,8.61,8.67,8.59,8.65,1625200.0,7.0717,7.121,7.0553,7.1046,1625200.0
2009-07-29 13:00:00,8.65,8.65,8.47,8.49,3240000.0,7.1046,7.1046,6.9568,6.9732,3240000.0
2009-07-29 13:30:00,8.49,8.53,8.45,8.52,2548800.0,6.9732,7.006,6.9403,6.9978,2548800.0
2009-07-29 14:00:00,8.52,8.56,8.47,8.56,2194400.0,6.9978,7.0307,6.9568,7.0307,2194400.0
2009-07-29 14:30:00,8.56,8.58,8.47,8.47,2094800.0,7.0307,7.0471,6.9568,6.9568,2094800.0
2009-07-29 15:00:00,8.48,8.62,8.47,8.59,2831600.0,6.965,7.08,6.9568,7.0553,2831600.0
2009-07-29 15:30:00,8.59,8.65,8.57,8.58,5187200.0,7.0553,7.1046,7.0389,7.0471,5187200.0
2009-07-30 09:30:00,8.94,9.2,8.84,9.19,9312000.0,7.3428,7.5563,7.2607,7.5481,9312000.0
2009-07-30 10:00:00,9.2,9.31,9.17,9.23,6226000.0,7.5563,7.6467,7.5317,7.581,6226000.0
2009-07-30 10:30:00,9.23,9.33,9.21,9.31,3704800.0,7.581,7.6631,7.5646,7.6467,3704800.0
2009-07-30 11:00:00,9.31,9.32,9.17,9.17,3321600.0,7.6467,7.6549,7.5317,7.5317,3321600.0
2009-07-30 11:30:00,9.17,9.19,9.02,9.04,3808800.0,7.5317,7.5481,7.4085,7.4249,3808800.0
2009-07-30 12:00:00,9.04,9.09,9.02,9.04,2025600.0,7.4249,7.466,7.4085,7.4249,2025600.0
2009-07-30 12:30:00,9.05,9.1,9.04,9.07,1546800.0,7.4331,7.4742,7.4249,7.4496,1546800.0
2009-07-30 13:00:00,9.07,9.18,9.07,9.16,3954000.0,7.4496,7.5399,7.4496,7.5235,3954000.0
2009-07-30 13:30:00,9.17,9.23,9.12,9.13,2452000.0,7.5317,7.581,7.4906,7.4988,2452000.0
2009-07-30 14:00:00,9.13,9.17,9.09,9.16,2803600.0,7.4988,7.5317,7.466,7.5235,2803600.0
2009-07-30 14:30:00,9.16,9.2,9.14,9.17,2092000.0,7.5235,7.5563,7.5071,7.5317,2092000.0
2009-07-30 15:00:00,9.18,9.23,9.16,9.19,2968400.0,7.5399,7.581,7.5235,7.5481,2968400.0
2009-07-30 15:30:00,9.19,9.19,8.93,9.0,8564400.0,7.5481,7.5481,7.3346,7.3921,8564400.0
2009-07-31 09:30:00,8.93,9.2,8.92,9.09,9586000.0,7.3346,7.5563,7.3264,7.466,9586000.0
2009-07-31 10:00:00,9.09,9.13,8.96,9.08,8222800.0,7.466,7.4988,7.3592,7.4578,8222800.0
2009-07-31 10:30:00,9.08,9.2,9.07,9.13,3684000.0,7.4578,7.5563,7.4496,7.4988,3684000.0
2009-07-31 11:00:00,9.14,9.18,9.09,9.12,2934000.0,7.5071,7.5399,7.466,7.4906,2934000.0
2009-07-31 11:30:00,9.12,9.17,9.08,9.13,2489200.0,7.4906,7.5317,7.4578,7.4988,2489200.0
2009-07-31 12:00:00,9.13,9.18,9.09,9.16,1971600.0,7.4988,7.5399,7.466,7.5235,1971600.0
2009-07-31 12:30:00,9.16,9.17,9.09,9.12,1452800.0,7.5235,7.5317,7.466,7.4906,1452800.0
2009-07-31 13:00:00,9.12,9.14,9.1,9.14,843200.0,7.4906,7.5071,7.4742,7.5071,843200.0
2009-07-31 13:30:00,9.14,9.2,9.14,9.17,1215600.0,7.5071,7.5563,7.5071,7.5317,1215600.0
2009-07-31 14:00:00,9.17,9.26,9.16,9.23,2308800.0,7.5317,7.6056,7.5235,7.581,2308800.0
2009-07-31 14:30:00,9.24,9.24,9.14,9.16,1977200.0,7.5892,7.5892,7.5071,7.5235,1977200.0
2009-07-31 15:00:00,9.15,9.26,9.13,9.22,3060400.0,7.5153,7.6056,7.4988,7.5728,3060400.0
2009-07-31 15:30:00,9.22,9.22,8.93,8.93,6396400.0,7.5728,7.5728,7.3346,7.3346,6396400.0
2009-08-03 09:30:00,9.25,9.28,8.98,9.06,9164000.0,7.5974,7.622,7.3756,7.4413,9164000.0
2009-08-03 10:00:00,9.07,9.19,9.01,9.15,7231600.0,7.4496,7.5481,7.4003,7.5153,7231600.0
2009-08-03 10:30:00,9.16,9.24,9.11,9.13,3960000.0,7.5235,7.5892,7.4824,7.4988,3960000.0
2009-08-03 11:00:00,9.13,9.18,9.05,9.13,3055600.0,7.4988,7.5399,7.4331,7.4988,3055600.0
2009-08-03 11:30:00,9.14,9.24,9.13,9.24,2531600.0,7.5071,7.5892,7.4988,7.5892,2531600.0
2009-08-03 12:00:00,9.24,9.25,9.19,9.22,1876000.0,7.5892,7.5974,7.5481,7.5728,1876000.0
2009-08-03 12:30:00,9.23,9.27,9.17,9.25,1747200.0,7.581,7.6138,7.5317,7.5974,1747200.0
2009-08-03 13:00:00,9.25,9.31,9.25,9.3,1800800.0,7.5974,7.6467,7.5974,7.6385,1800800.0
2009-08-03 13:30:00,9.31,9.36,9.31,9.34,1481600.0,7.6467,7.6878,7.6467,7.6713,1481600.0
2009-08-03 14:00:00,9.34,9.44,9.34,9.4,2486000.0,7.6713,7.7535,7.6713,7.7206,2486000.0
2009-08-03 14:30:00,9.4,9.42,9.34,9.34,2354000.0,7.7206,7.737,7.6713,7.6713,2354000.0
2009-08-03 15:00:00,9.34,9.42,9.34,9.39,2317200.0,7.6713,7.737,7.6713,7.7124,2317200.0
2009-08-03 15:30:00,9.39,9.43,9.3,9.43,5485200.0,7.7124,7.7452,7.6385,7.7452,5485200.0
2009-08-04 09:30:00,9.26,9.38,9.24,9.37,8776000.0,7.6056,7.7042,7.5892,7.696,8776000.0
2009-08-04 10:00:00,9.37,9.55,9.37,9.4,6920800.0,7.696,7.8438,7.696,7.7206,6920800.0
2009-08-04 10:30:00,9.4,9.52,9.39,9.49,3414800.0,7.7206,7.8192,7.7124,7.7945,3414800.0
2009-08-04 11:00:00,9.49,9.6,9.49,9.56,3199600.0,7.7945,7.8849,7.7945,7.852,3199600.0
2009-08-04 11:30:00,9.56,9.66,9.55,9.64,2219200.0,7.852,7.9342,7.8438,7.9177,2219200.0
2009-08-04 12:00:00,9.64,9.75,9.61,9.74,1999600.0,7.9177,8.0081,7.8931,7.9999,1999600.0
2009-08-04 12:30:00,9.73,9.8,9.71,9.8,1931600.0,7.9916,8.0491,7.9752,8.0491,1931600.0
2009-08-04 13:00:00,9.8,9.81,9.76,9.77,2093200.0,8.0491,8.0574,8.0163,8.0245,2093200.0
2009-08-04 13:30:00,9.78,9.78,9.56,9.58,2567600.0,8.0327,8.0327,7.852,7.8684,2567600.0
2009-08-04 14:00:00,9.58,9.68,9.55,9.67,3247200.0,7.8684,7.9506,7.8438,7.9424,3247200.0
2009-08-04 14:30:00,9.67,9.73,9.6,9.63,2525600.0,7.9424,7.9916,7.8849,7.9095,2525600.0
2009-08-04 15:00:00,9.63,9.68,9.59,9.6,2277200.0,7.9095,7.9506,7.8767,7.8849,2277200.0
2009-08-04 15:30:00,9.6,9.69,9.56,9.65,4617200.0,7.8849,7.9588,7.852,7.9259,4617200.0
2009-08-05 09:30:00,9.73,9.74,9.45,9.53,8061600.0,7.9916,7.9999,7.7617,7.8274,8061600.0
2009-08-05 10:00:00,9.54,9.54,9.22,9.36,8392000.0,7.8356,7.8356,7.5728,7.6878,8392000.0
2009-08-05 10:30:00,9.36,9.36,9.24,9.33,3059600.0,7.6878,7.6878,7.5892,7.6631,3059600.0
2009-08-05 11:00:00,9.32,9.37,9.26,9.31,2716400.0,7.6549,7.696,7.6056,7.6467,2716400.0
2009-08-05 11:30:00,9.31,9.32,9.23,9.28,2690400.0,7.6467,7.6549,7.581,7.622,2690400.0
2009-08-05 12:00:00,9.28,9.36,9.25,9.27,2282800.0,7.622,7.6878,7.5974,7.6138,2282800.0
2009-08-05 12:30:00,9.27,9.31,9.21,9.24,3671200.0,7.6138,7.6467,7.5646,7.5892,3671200.0
2009-08-05 13:00:00,9.24,9.35,9.16,9.33,3858400.0,7.5892,7.6795,7.5235,7.6631,3858400.0
2009-08-05 13:30:00,9.34,9.38,9.24,9.25,2894400.0,7.6713,7.7042,7.5892,7.5974,2894400.0
2009-08-05 14:00:00,9.25,9.32,9.2,9.3,2052400.0,7.5974,7.6549,7.5563,7.6385,2052400.0
2009-08-05 14:30:00,9.3,9.47,9.27,9.42,4009200.0,7.6385,7.7781,7.6138,7.737,4009200.0
2009-08-05 15:00:00,9.42,9.51,9.4,9.5,2542000.0,7.737,7.811,7.7206,7.8027,2542000.0
2009-08-05 15:30:00,9.51,9.51,9.3,9.4,7063600.0,7.811,7.811,7.6385,7.7206,7063600.0
2009-08-06 09:30:00,9.55,9.63,9.22,9.27,9146800.0,7.8438,7.9095,7.5728,7.6138,9146800.0
2009-08-06 10:00:00,9.27,9.29,8.97,9.08,6983600.0,7.6138,7.6303,7.3674,7.4578,6983600.0
2009-08-06 10:30:00,9.08,9.28,9.06,9.18,4118800.0,7.4578,7.622,7.4413,7.5399,4118800.0
2009-08-06 11:00:00,9.18,9.38,9.18,9.33,3009200.0,7.5399,7.7042,7.5399,7.6631,3009200.0
2009-08-06 11:30:00,9.33,9.34,9.24,9.27,1579600.0,7.6631,7.6713,7.5892,7.6138,1579600.0
2009-08-06 12:00:00,9.26,9.27,9.12,9.14,1564800.0,7.6056,7.6138,7.4906,7.5071,1564800.0
2009-08-06 12:30:00,9.14,9.25,9.13,9.18,1545200.0,7.5071,7.5974,7.4988,7.5399,1545200.0
2009-08-06 13:00:00,9.18,9.25,9.16,9.2,932000.0,7.5399,7.5974,7.5235,7.5563,932000.0
2009-08-06 13:30:00,9.21,9.29,9.11,9.14,1531600.0,7.5646,7.6303,7.4824,7.5071,1531600.0
2009-08-06 14:00:00,9.14,9.14,8.96,9.05,3062400.0,7.5071,7.5071,7.3592,7.4331,3062400.0
2009-08-06 14:30:00,9.06,9.08,8.97,9.03,1663200.0,7.4413,7.4578,7.3674,7.4167,1663200.0
2009-08-06 15:00:00,9.03,9.19,9.02,9.13,2402800.0,7.4167,7.5481,7.4085,7.4988,2402800.0
2009-08-06 15:30:00,9.13,9.15,9.01,9.04,6380000.0,7.4988,7.5153,7.4003,7.4249,6380000.0
2009-08-07 09:30:00,9.45,9.63,9.31,9.42,10580400.0,7.7617,7.9095,7.6467,7.737,10580400.0
2009-08-07 10:00:00,9.42,9.47,9.3,9.46,5826400.0,7.737,7.7781,7.6385,7.7699,5826400.0
2009-08-07 10:30:00,9.46,9.75,9.46,9.71,5898400.0,7.7699,8.0081,7.7699,7.9752,5898400.0
2009-08-07 11:00:00,9.71,9.8,9.71,9.77,2979200.0,7.9752,8.0491,7.9752,8.0245,2979200.0
2009-08-07 11:30:00,9.76,9.87,9.69,9.82,3760800.0,8.0163,8.1066,7.9588,8.0656,3760800.0
2009-08-07 12:00:00,9.82,9.85,9.76,9.81,1889600.0,8.0656,8.0902,8.0163,8.0574,1889600.0
2009-08-07 12:30:00,9.82,9.91,9.82,9.88,1844800.0,8.0656,8.1395,8.0656,8.1148,1844800.0
2009-08-07 13:00:00,9.89,10.04,9.89,10.03,2730400.0,8.1231,8.2463,8.1231,8.2381,2730400.0
2009-08-07 13:30:00,10.03,10.05,9.94,9.98,2252000.0,8.2381,8.2545,8.1641,8.197,2252000.0
2009-08-07 14:00:00,9.98,10.02,9.9,9.93,1824800.0,8.197,8.2298,8.1313,8.1559,1824800.0
2009-08-07 14:30:00,9.93,9.95,9.88,9.88,1401600.0,8.1559,8.1723,8.1148,8.1148,1401600.0
2009-08-07 15:00:00,9.88,9.88,9.74,9.85,3541200.0,8.1148,8.1148,7.9999,8.0902,3541200.0
2009-08-07 15:30:00,9.85,9.89,9.73,9.73,6228800.0,8.0902,8.1231,7.9916,7.9916,6228800.0
2009-08-10 09:30:00,9.61,9.79,9.49,9.73,7160400.0,7.8931,8.0409,7.7945,7.9916,7160400.0
2009-08-10 10:00:00,9.74,9.83,9.65,9.82,4495600.0,7.9999,8.0738,7.9259,8.0656,4495600.0
2009-08-10 10:30:00,9.82,9.88,9.76,9.84,3503600.0,8.0656,8.1148,8.0163,8.082,3503600.0
2009-08-10 11:00:00,9.83,9.92,9.82,9.85,2864000.0,8.0738,8.1477,8.0656,8.0902,2864000.0
2009-08-10 11:30:00,9.85,9.86,9.78,9.8,1759200.0,8.0902,8.0984,8.0327,8.0491,1759200.0
2009-08-10 12:00:00,9.81,9.86,9.76,9.77,1873200.0,8.0574,8.0984,8.0163,8.0245,1873200.0
2009-08-10 12:30:00,9.77,9.79,9.67,9.69,2358400.0,8.0245,8.0409,7.9424,7.9588,2358400.0
2009-08-10 13:00:00,9.69,9.69,9.54,9.58,2847200.0,7.9588,7.9588,7.8356,7.8684,2847200.0
2009-08-10 13:30:00,9.58,9.7,9.56,9.63,2661600.0,7.8684,7.967,7.852,7.9095,2661600.0
2009-08-10 14:00:00,9.63,9.65,9.52,9.6,2561600.0,7.9095,7.9259,7.8192,7.8849,2561600.0
2009-08-10 14:30:00,9.6,9.65,9.55,9.64,1905600.0,7.8849,7.9259,7.8438,7.9177,1905600.0
2009-08-10 15:00:00,9.64,9.76,9.64,9.73,3642400.0,7.9177,8.0163,7.9177,7.9916,3642400.0
2009-08-10 15:30:00,9.73,9.76,9.69,9.72,3001200.0,7.9916,8.0163,7.9588,7.9834,3001200.0
2009-08-11 09:30:00,9.63,9.66,9.33,9.42,7572400.0,7.9095,7.9342,7.6631,7.737,7572400.0
2009-08-11 10:00:00,9.42,9.42,9.24,9.26,6328400.0,7.737,7.737,7.5892,7.6056,6328400.0
2009-08-11 10:30:00,9.26,9.3,9.18,9.26,3766400.0,7.6056,7.6385,7.5399,7.6056,3766400.0
2009-08-11 11:00:00,9.26,9.28,9.14,9.22,3640800.0,7.6056,7.622,7.5071,7.5728,3640800.0
2009-08-11 11:30:00,9.22,9.27,9.17,9.25,2524800.0,7.5728,7.6138,7.5317,7.5974,2524800.0
2009-08-11 12:00:00,9.25,9.31,9.23,9.25,2277600.0,7.5974,7.6467,7.581,7.5974,2277600.0
2009-08-11 12:30:00,9.25,9.27,9.13,9.16,1489600.0,7.5974,7.6138,7.4988,7.5235,1489600.0
2009-08-11 13:00:00,9.15,9.21,9.13,9.14,1817200.0,7.5153,7.5646,7.4988,7.5071,1817200.0
2009-08-11 13:30:00,9.14,9.28,9.13,9.23,1789200.0,7.5071,7.622,7.4988,7.581,1789200.0
2009-08-11 14:00:00,9.24,9.33,9.24,9.28,3559200.0,7.5892,7.6631,7.5892,7.622,3559200.0
2009-08-11 14:30:00,9.28,9.33,9.24,9.33,2622400.0,7.622,7.6631,7.5892,7.6631,2622400.0
2009-08-11 15:00:00,9.33,9.39,9.32,9.36,3177200.0,7.6631,7.7124,7.6549,7.6878,3177200.0
2009-08-11 15:30:00,9.36,9.4,9.23,9.25,4416400.0,7.6878,7.7206,7.581,7.5974,4416400.0
2009-08-12 09:30:00,9.26,9.69,9.26,9.65,9396800.0,7.6056,7.9588,7.6056,7.9259,9396800.0
2009-08-12 10:00:00,9.65,9.77,9.64,9.75,5308800.0,7.9259,8.0245,7.9177,8.0081,5308800.0
2009-08-12 10:30:00,9.74,9.84,9.7,9.81,3354000.0,7.9999,8.082,7.967,8.0574,3354000.0
2009-08-12 11:00:00,9.81,9.84,9.79,9.82,1409600.0,8.0574,8.082,8.0409,8.0656,1409600.0
2009-08-12 11:30:00,9.83,9.86,9.81,9.83,1870400.0,8.0738,8.0984,8.0574,8.0738,1870400.0
2009-08-12 12:00:00,9.83,9.86,9.78,9.82,1229200.0,8.0738,8.0984,8.0327,8.0656,1229200.0
2009-08-12 12:30:00,9.83,9.87,9.8,9.85,2147600.0,8.0738,8.1066,8.0491,8.0902,2147600.0
2009-08-12 13:00:00,9.85,9.91,9.81,9.88,2440400.0,8.0902,8.1395,8.0574,8.1148,2440400.0
2009-08-12 13:30:00,9.88,9.88,9.84,9.85,1462400.0,8.1148,8.1148,8.082,8.0902,1462400.0
2009-08-12 14:00:00,9.85,9.94,9.78,9.78,4632000.0,8.0902,8.1641,8.0327,8.0327,4632000.0
2009-08-12 14:30:00,9.78,9.99,9.7,9.98,7154400.0,8.0327,8.2052,7.967,8.197,7154400.0
2009-08-12 15:00:00,9.99,10.02,9.9,9.98,4416000.0,8.2052,8.2298,8.1313,8.197,4416000.0
2009-08-12 15:30:00,9.98,10.03,9.68,9.7,7675600.0,8.197,8.2381,7.9506,7.967,7675600.0
2009-08-13 09:30:00,9.9,9.92,9.47,9.54,11652000.0,8.1313,8.1477,7.7781,7.8356,11652000.0
2009-08-13 10:00:00,9.53,9.7,9.49,9.66,7787200.0,7.8274,7.967,7.7945,7.9342,7787200.0
2009-08-13 10:30:00,9.66,9.87,9.65,9.82,4449200.0,7.9342,8.1066,7.9259,8.0656,4449200.0
2009-08-13 11:00:00,9.82,9.85,9.75,9.8,2611600.0,8.0656,8.0902,8.0081,8.0491,2611600.0
2009-08-13 11:30:00,9.8,9.83,9.75,9.82,961600.0,8.0491,8.0738,8.0081,8.0656,961600.0
2009-08-13 12:00:00,9.82,9.9,9.81,9.87,1612400.0,8.0656,8.1313,8.0574,8.1066,1612400.0
2009-08-13 12:30:00,9.86,9.94,9.86,9.89,1096400.0,8.0984,8.1641,8.0984,8.1231,1096400.0
2009-08-13 13:00:00,9.89,10.0,9.78,9.81,3933200.0,8.1231,8.2134,8.0327,8.0574,3933200.0
2009-08-13 13:30:00,9.81,9.84,9.76,9.81,1514800.0,8.0574,8.082,8.0163,8.0574,1514800.0
2009-08-13 14:00:00,9.81,9.81,9.69,9.77,2188400.0,8.0574,8.0574,7.9588,8.0245,2188400.0
2009-08-13 14:30:00,9.77,9.85,9.73,9.74,3192800.0,8.0245,8.0902,7.9916,7.9999,3192800.0
2009-08-13 15:00:00,9.74,9.89,9.74,9.81,3290800.0,7.9999,8.1231,7.9999,8.0574,3290800.0
2009-08-13 15:30:00,9.81,9.9,9.81,9.9,4336800.0,8.0574,8.1313,8.0574,8.1313,4336800.0
2009-08-14 09:30:00,9.86,9.89,9.38,9.39,8634000.0,8.0984,8.1231,7.7042,7.7124,8634000.0
2009-08-14 10:00:00,9.39,9.39,9.19,9.28,7080800.0,7.7124,7.7124,7.5481,7.622,7080800.0
2009-08-14 10:30:00,9.28,9.32,9.19,9.24,4062000.0,7.622,7.6549,7.5481,7.5892,4062000.0
2009-08-14 11:00:00,9.24,9.28,9.11,9.12,3801200.0,7.5892,7.622,7.4824,7.4906,3801200.0
2009-08-14 11:30:00,9.12,9.19,9.05,9.13,2587200.0,7.4906,7.5481,7.4331,7.4988,2587200.0
2009-08-14 12:00:00,9.13,9.14,9.06,9.07,1829200.0,7.4988,7.5071,7.4413,7.4496,1829200.0
2009-08-14 12:30:00,9.06,9.15,9.05,9.14,2036800.0,7.4413,7.5153,7.4331,7.5071,2036800.0
2009-08-14 13:00:00,9.14,9.14,9.06,9.09,1570800.0,7.5071,7.5071,7.4413,7.466,1570800.0
2009-08-14 13:30:00,9.09,9.11,9.06,9.09,1306800.0,7.466,7.4824,7.4413,7.466,1306800.0
2009-08-14 14:00:00,9.09,9.09,9.01,9.04,2924000.0,7.466,7.466,7.4003,7.4249,2924000.0
2009-08-14 14:30:00,9.03,9.12,9.03,9.09,2052800.0,7.4167,7.4906,7.4167,7.466,2052800.0
2009-08-14 15:00:00,9.1,9.17,9.09,9.11,2432000.0,7.4742,7.5317,7.466,7.4824,2432000.0
2009-08-14 15:30:00,9.11,9.32,9.11,9.29,8446000.0,7.4824,7.6549,7.4824,7.6303,8446000.0
2009-08-17 09:30:00,8.74,8.77,8.46,8.57,10384000.0,7.1785,7.2032,6.9485,7.0389,10384000.0
2009-08-17 10:00:00,8.56,8.6,8.47,8.57,6370400.0,7.0307,7.0635,6.9568,7.0389,6370400.0
2009-08-17 10:30:00,8.56,8.59,8.52,8.54,3134800.0,7.0307,7.0553,6.9978,7.0143,3134800.0
2009-08-17 11:00:00,8.54,8.58,8.46,8.56,3708400.0,7.0143,7.0471,6.9485,7.0307,3708400.0
2009-08-17 11:30:00,8.55,8.65,8.54,8.61,2330400.0,7.0225,7.1046,7.0143,7.0717,2330400.0
2009-08-17 12:00:00,8.61,8.64,8.54,8.63,1967600.0,7.0717,7.0964,7.0143,7.0882,1967600.0
2009-08-17 12:30:00,8.63,8.63,8.57,8.61,942800.0,7.0882,7.0882,7.0389,7.0717,942800.0
2009-08-17 13:00:00,8.61,8.63,8.55,8.61,1802000.0,7.0717,7.0882,7.0225,7.0717,1802000.0
2009-08-17 13:30:00,8.61,8.61,8.55,8.6,2095200.0,7.0717,7.0717,7.0225,7.0635,2095200.0
2009-08-17 14:00:00,8.6,8.61,8.55,8.6,1234800.0,7.0635,7.0717,7.0225,7.0635,1234800.0
2009-08-17 14:30:00,8.6,8.64,8.55,8.59,2280800.0,7.0635,7.0964,7.0225,7.0553,2280800.0
2009-08-17 15:00:00,8.6,8.63,8.51,8.56,3170400.0,7.0635,7.0882,6.9896,7.0307,3170400.0
2009-08-17 15:30:00,8.56,8.59,8.49,8.53,6630400.0,7.0307,7.0553,6.9732,7.006,6630400.0
2009-08-18 09:30:00,8.7,8.77,8.56,8.58,6666000.0,7.1457,7.2032,7.0307,7.0471,6666000.0
2009-08-18 10:00:00,8.58,8.75,8.58,8.66,4077600.0,7.0471,7.1867,7.0471,7.1128,4077600.0
2009-08-18 10:30:00,8.66,8.75,8.65,8.72,2045600.0,7.1128,7.1867,7.1046,7.1621,2045600.0
2009-08-18 11:00:00,8.72,8.89,8.72,8.87,3634400.0,7.1621,7.3017,7.1621,7.2853,3634400.0
2009-08-18 11:30:00,8.88,8.97,8.88,8.93,2337600.0,7.2935,7.3674,7.2935,7.3346,2337600.0
2009-08-18 12:00:00,8.93,8.97,8.92,8.95,1763200.0,7.3346,7.3674,7.3264,7.351,1763200.0
2009-08-18 12:30:00,8.96,9.0,8.94,8.98,1149200.0,7.3592,7.3921,7.3428,7.3756,1149200.0
2009-08-18 13:00:00,8.98,9.01,8.93,8.96,2190400.0,7.3756,7.4003,7.3346,7.3592,2190400.0
2009-08-18 13:30:00,8.96,8.97,8.9,8.95,2248800.0,7.3592,7.3674,7.3099,7.351,2248800.0
2009-08-18 14:00:00,8.96,8.99,8.94,8.97,1499600.0,7.3592,7.3839,7.3428,7.3674,1499600.0
2009-08-18 14:30:00,8.97,8.99,8.91,8.92,974400.0,7.3674,7.3839,7.3181,7.3264,974400.0
2009-08-18 15:00:00,8.92,8.98,8.92,8.94,1312400.0,7.3264,7.3756,7.3264,7.3428,1312400.0
2009-08-18 15:30:00,8.94,8.98,8.85,8.88,4511200.0,7.3428,7.3756,7.2689,7.2935,4511200.0
2009-08-19 09:30:00,8.56,8.85,8.5,8.76,7458800.0,7.0307,7.2689,6.9814,7.1949,7458800.0
2009-08-19 10:00:00,8.76,8.94,8.75,8.8,4503600.0,7.1949,7.3428,7.1867,7.2278,4503600.0
2009-08-19 10:30:00,8.81,8.93,8.8,8.85,4737200.0,7.236,7.3346,7.2278,7.2689,4737200.0
2009-08-19 11:00:00,8.85,8.91,8.81,8.87,2249200.0,7.2689,7.3181,7.236,7.2853,2249200.0
2009-08-19 11:30:00,8.88,9.07,8.85,9.06,3659600.0,7.2935,7.4496,7.2689,7.4413,3659600.0
2009-08-19 12:00:00,9.06,9.2,9.06,9.11,4713200.0,7.4413,7.5563,7.4413,7.4824,4713200.0
2009-08-19 12:30:00,9.11,9.17,9.06,9.14,2038000.0,7.4824,7.5317,7.4413,7.5071,2038000.0
2009-08-19 13:00:00,9.15,9.19,9.12,9.13,2028400.0,7.5153,7.5481,7.4906,7.4988,2028400.0
2009-08-19 13:30:00,9.13,9.17,9.11,9.17,1228800.0,7.4988,7.5317,7.4824,7.5317,1228800.0
2009-08-19 14:00:00,9.17,9.18,9.09,9.11,1436400.0,7.5317,7.5399,7.466,7.4824,1436400.0
2009-08-19 14:30:00,9.12,9.15,9.08,9.15,1322000.0,7.4906,7.5153,7.4578,7.5153,1322000.0
2009-08-19 15:00:00,9.15,9.15,9.01,9.08,2963200.0,7.5153,7.5153,7.4003,7.4578,2963200.0
2009-08-19 15:30:00,9.07,9.18,9.04,9.17,5108000.0,7.4496,7.5399,7.4249,7.5317,5108000.0
2009-08-20 09:30:00,9.12,9.39,9.01,9.38,9245600.0,7.4906,7.7124,7.4003,7.7042,9245600.0
2009-08-20 10:00:00,9.38,9.39,9.29,9.35,6813200.0,7.7042,7.7124,7.6303,7.6795,6813200.0
2009-08-20 10:30:00,9.35,9.49,9.35,9.37,4758800.0,7.6795,7.7945,7.6795,7.696,4758800.0
2009-08-20 11:00:00,9.37,9.38,9.33,9.37,2626400.0,7.696,7.7042,7.6631,7.696,2626400.0
2009-08-20 11:30:00,9.37,9.38,9.24,9.27,3227200.0,7.696,7.7042,7.5892,7.6138,3227200.0
2009-08-20 12:00:00,9.26,9.33,9.26,9.32,1312400.0,7.6056,7.6631,7.6056,7.6549,1312400.0
2009-08-20 12:30:00,9.33,9.41,9.31,9.38,1609600.0,7.6631,7.7288,7.6467,7.7042,1609600.0
2009-08-20 13:00:00,9.38,9.4,9.35,9.39,968400.0,7.7042,7.7206,7.6795,7.7124,968400.0
2009-08-20 13:30:00,9.39,9.43,9.31,9.36,1700000.0,7.7124,7.7452,7.6467,7.6878,1700000.0
2009-08-20 14:00:00,9.37,9.42,9.37,9.39,1206800.0,7.696,7.737,7.696,7.7124,1206800.0
2009-08-20 14:30:00,9.4,9.41,9.34,9.4,1241600.0,7.7206,7.7288,7.6713,7.7206,1241600.0
2009-08-20 15:00:00,9.4,9.49,9.4,9.47,2299200.0,7.7206,7.7945,7.7206,7.7781,2299200.0
2009-08-20 15:30:00,9.47,9.54,9.43,9.48,6050000.0,7.7781,7.8356,7.7452,7.7863,6050000.0
2009-08-21 09:30:00,9.77,9.9,9.74,9.87,7822000.0,8.0245,8.1313,7.9999,8.1066,7822000.0
2009-08-21 10:00:00,9.88,10.23,9.87,10.09,10609200.0,8.1148,8.4023,8.1066,8.2873,10609200.0
2009-08-21 10:30:00,10.09,10.18,10.05,10.12,3609600.0,8.2873,8.3613,8.2545,8.312,3609600.0
2009-08-21 11:00:00,10.12,10.16,10.1,10.14,1620000.0,8.312,8.3448,8.2955,8.3284,1620000.0
2009-08-21 11:30:00,10.14,10.17,10.11,10.14,1078400.0,8.3284,8.353,8.3038,8.3284,1078400.0
2009-08-21 12:00:00,10.14,10.15,10.1,10.13,952400.0,8.3284,8.3366,8.2955,8.3202,952400.0
2009-08-21 12:30:00,10.13,10.14,10.09,10.12,709200.0,8.3202,8.3284,8.2873,8.312,709200.0
2009-08-21 13:00:00,10.11,10.16,10.1,10.13,1148000.0,8.3038,8.3448,8.2955,8.3202,1148000.0
2009-08-21 13:30:00,10.13,10.13,10.04,10.05,1907600.0,8.3202,8.3202,8.2463,8.2545,1907600.0
2009-08-21 14:00:00,10.05,10.08,10.03,10.06,1404000.0,8.2545,8.2791,8.2381,8.2627,1404000.0
2009-08-21 14:30:00,10.07,10.11,10.04,10.08,855200.0,8.2709,8.3038,8.2463,8.2791,855200.0
2009-08-21 15:00:00,10.08,10.21,10.07,10.15,2911600.0,8.2791,8.3859,8.2709,8.3366,2911600.0
2009-08-21 15:30:00,10.16,10.19,10.1,10.12,5659600.0,8.3448,8.3695,8.2955,8.312,5659600.0
2009-08-24 09:30:00,10.26,10.45,10.19,10.31,10093200.0,8.427,8.583,8.3695,8.468,10093200.0
2009-08-24 10:00:00,10.31,10.42,10.29,10.38,5441600.0,8.468,8.5584,8.4516,8.5255,5441600.0
2009-08-24 10:30:00,10.39,10.4,10.32,10.39,2345600.0,8.5337,8.5419,8.4762,8.5337,2345600.0
2009-08-24 11:00:00,10.39,10.43,10.34,10.36,1672800.0,8.5337,8.5666,8.4927,8.5091,1672800.0
2009-08-24 11:30:00,10.36,10.37,10.29,10.3,1674400.0,8.5091,8.5173,8.4516,8.4598,1674400.0
2009-08-24 12:00:00,10.3,10.32,10.28,10.29,1218000.0,8.4598,8.4762,8.4434,8.4516,1218000.0
2009-08-24 12:30:00,10.3,10.33,10.25,10.27,1476800.0,8.4598,8.4845,8.4187,8.4352,1476800.0
2009-08-24 13:00:00,10.27,10.27,10.04,10.04,4384400.0,8.4352,8.4352,8.2463,8.2463,4384400.0
2009-08-24 13:30:00,10.04,10.17,10.02,10.13,2084000.0,8.2463,8.353,8.2298,8.3202,2084000.0
2009-08-24 14:00:00,10.13,10.21,10.11,10.14,1255200.0,8.3202,8.3859,8.3038,8.3284,1255200.0
2009-08-24 14:30:00,10.14,10.17,10.12,10.14,1834800.0,8.3284,8.353,8.312,8.3284,1834800.0
2009-08-24 15:00:00,10.13,10.13,9.97,10.09,4422800.0,8.3202,8.3202,8.1888,8.2873,4422800.0
2009-08-24 15:30:00,10.09,10.15,9.99,10.09,5080000.0,8.2873,8.3366,8.2052,8.2873,5080000.0
2009-08-25 09:30:00,10.26,10.41,10.16,10.37,8741200.0,8.427,8.5502,8.3448,8.5173,8741200.0
2009-08-25 10:00:00,10.37,10.56,10.17,10.18,11403200.0,8.5173,8.6734,8.353,8.3613,11403200.0
2009-08-25 10:30:00,10.18,10.32,10.16,10.3,4056400.0,8.3613,8.4762,8.3448,8.4598,4056400.0
2009-08-25 11:00:00,10.3,10.35,10.28,10.34,1745600.0,8.4598,8.5009,8.4434,8.4927,1745600.0
2009-08-25 11:30:00,10.34,10.39,10.32,10.36,1773200.0,8.4927,8.5337,8.4762,8.5091,1773200.0
2009-08-25 12:00:00,10.36,10.46,10.35,10.45,1579200.0,8.5091,8.5912,8.5009,8.583,1579200.0
2009-08-25 12:30:00,10.45,10.49,10.35,10.35,2094000.0,8.583,8.6159,8.5009,8.5009,2094000.0
2009-08-25 13:00:00,10.35,10.39,10.27,10.31,2182800.0,8.5009,8.5337,8.4352,8.468,2182800.0
2009-08-25 13:30:00,10.3,10.37,10.27,10.29,1830800.0,8.4598,8.5173,8.4352,8.4516,1830800.0
2009-08-25 14:00:00,10.29,10.36,10.25,10.33,2290400.0,8.4516,8.5091,8.4187,8.4845,2290400.0
2009-08-25 14:30:00,10.34,10.34,10.2,10.29,3116800.0,8.4927,8.4927,8.3777,8.4516,3116800.0
2009-08-25 15:00:00,10.3,10.36,10.29,10.31,2376000.0,8.4598,8.5091,8.4516,8.468,2376000.0
2009-08-25 15:30:00,10.31,10.32,10.21,10.24,5275200.0,8.468,8.4762,8.3859,8.4105,5275200.0
2009-08-26 09:30:00,10.21,10.27,10.07,10.2,6844400.0,8.3859,8.4352,8.2709,8.3777,6844400.0
2009-08-26 10:00:00,10.2,10.45,10.19,10.35,6575600.0,8.3777,8.583,8.3695,8.5009,6575600.0
2009-08-26 10:30:00,10.36,10.43,10.28,10.32,3772800.0,8.5091,8.5666,8.4434,8.4762,3772800.0
2009-08-26 11:00:00,10.33,10.34,10.16,10.21,2610400.0,8.4845,8.4927,8.3448,8.3859,2610400.0
2009-08-26 11:30:00,10.21,10.21,10.1,10.15,1965200.0,8.3859,8.3859,8.2955,8.3366,1965200.0
2009-08-26 12:00:00,10.15,10.24,10.13,10.21,1352800.0,8.3366,8.4105,8.3202,8.3859,1352800.0
2009-08-26 12:30:00,10.21,10.23,10.17,10.2,1173200.0,8.3859,8.4023,8.353,8.3777,1173200.0
2009-08-26 13:00:00,10.2,10.21,10.08,10.14,1338400.0,8.3777,8.3859,8.2791,8.3284,1338400.0
2009-08-26 13:30:00,10.14,10.3,10.13,10.29,1722400.0,8.3284,8.4598,8.3202,8.4516,1722400.0
2009-08-26 14:00:00,10.3,10.31,10.21,10.24,1209600.0,8.4598,8.468,8.3859,8.4105,1209600.0
2009-08-26 14:30:00,10.23,10.3,10.15,10.17,2984400.0,8.4023,8.4598,8.3366,8.353,2984400.0
2009-08-26 15:00:00,10.17,10.24,10.15,10.2,2049600.0,8.353,8.4105,8.3366,8.3777,2049600.0
2009-08-26 15:30:00,10.2,10.3,10.16,10.29,4895200.0,8.3777,8.4598,8.3448,8.4516,4895200.0
2009-08-27 09:30:00,10.27,10.29,9.82,9.84,7597200.0,8.4352,8.4516,8.0656,8.082,7597200.0
2009-08-27 10:00:00,9.82,9.82,9.65,9.79,7359200.0,8.0656,8.0656,7.9259,8.0409,7359200.0
2009-08-27 10:30:00,9.79,9.84,9.7,9.71,2690800.0,8.0409,8.082,7.967,7.9752,2690800.0
2009-08-27 11:00:00,9.7,9.84,9.67,9.84,2649600.0,7.967,8.082,7.9424,8.082,2649600.0
2009-08-27 11:30:00,9.84,9.95,9.74,9.94,3088000.0,8.082,8.1723,7.9999,8.1641,3088000.0
2009-08-27 12:00:00,9.94,10.05,9.9,10.04,2828000.0,8.1641,8.2545,8.1313,8.2463,2828000.0
2009-08-27 12:30:00,10.04,10.07,9.94,9.98,2605200.0,8.2463,8.2709,8.1641,8.197,2605200.0
2009-08-27 13:00:00,9.97,10.0,9.88,9.92,1778000.0,8.1888,8.2134,8.1148,8.1477,1778000.0
2009-08-27 13:30:00,9.93,10.18,9.93,10.14,3648000.0,8.1559,8.3613,8.1559,8.3284,3648000.0
2009-08-27 14:00:00,10.13,10.22,10.13,10.2,2704800.0,8.3202,8.3941,8.3202,8.3777,2704800.0
2009-08-27 14:30:00,10.2,10.37,10.2,10.28,4361200.0,8.3777,8.5173,8.3777,8.4434,4361200.0
2009-08-27 15:00:00,10.28,10.3,10.18,10.21,4538400.0,8.4434,8.4598,8.3613,8.3859,4538400.0
2009-08-27 15:30:00,10.21,10.28,10.18,10.28,5121600.0,8.3859,8.4434,8.3613,8.4434,5121600.0
2009-08-28 09:30:00,10.59,10.68,10.24,10.25,10551200.0,8.698,8.7719,8.4105,8.4187,10551200.0
2009-08-28 10:00:00,10.26,10.34,10.09,10.13,7528400.0,8.427,8.4927,8.2873,8.3202,7528400.0
2009-08-28 10:30:00,10.13,10.24,10.07,10.19,4261200.0,8.3202,8.4105,8.2709,8.3695,4261200.0
2009-08-28 11:00:00,10.19,10.21,10.09,10.15,3363600.0,8.3695,8.3859,8.2873,8.3366,3363600.0
2009-08-28 11:30:00,10.16,10.19,10.03,10.06,2530400.0,8.3448,8.3695,8.2381,8.2627,2530400.0
2009-08-28 12:00:00,10.06,10.11,9.88,9.9,3287600.0,8.2627,8.3038,8.1148,8.1313,3287600.0
2009-08-28 12:30:00,9.9,9.99,9.88,9.92,2201600.0,8.1313,8.2052,8.1148,8.1477,2201600.0
2009-08-28 13:00:00,9.92,10.08,9.92,10.04,3112400.0,8.1477,8.2791,8.1477,8.2463,3112400.0
2009-08-28 13:30:00,10.04,10.08,9.99,10.01,1538400.0,8.2463,8.2791,8.2052,8.2216,1538400.0
2009-08-28 14:00:00,10.01,10.12,9.95,10.07,3427600.0,8.2216,8.312,8.1723,8.2709,3427600.0
2009-08-28 14:30:00,10.07,10.12,10.0,10.11,1984800.0,8.2709,8.312,8.2134,8.3038,1984800.0
2009-08-28 15:00:00,10.1,10.2,10.06,10.15,2564800.0,8.2955,8.3777,8.2627,8.3366,2564800.0
2009-08-28 15:30:00,10.15,10.19,9.99,10.08,5156800.0,8.3366,8.3695,8.2052,8.2791,5156800.0
2009-08-31 09:30:00,9.77,9.85,9.52,9.62,8885600.0,8.0245,8.0902,7.8192,7.9013,8885600.0
2009-08-31 10:00:00,9.62,9.68,9.54,9.6,4102000.0,7.9013,7.9506,7.8356,7.8849,4102000.0
2009-08-31 10:30:00,9.6,9.72,9.54,9.7,4511600.0,7.8849,7.9834,7.8356,7.967,4511600.0
2009-08-31 11:00:00,9.71,9.71,9.6,9.62,1872400.0,7.9752,7.9752,7.8849,7.9013,1872400.0
2009-08-31 11:30:00,9.61,9.68,9.55,9.57,2189200.0,7.8931,7.9506,7.8438,7.8602,2189200.0
2009-08-31 12:00:00,9.57,9.62,9.55,9.57,3063600.0,7.8602,7.9013,7.8438,7.8602,3063600.0
2009-08-31 12:30:00,9.57,9.6,9.54,9.56,1658400.0,7.8602,7.8849,7.8356,7.852,1658400.0
2009-08-31 13:00:00,9.56,9.56,9.5,9.54,1890800.0,7.852,7.852,7.8027,7.8356,1890800.0
2009-08-31 13:30:00,9.54,9.58,9.52,9.56,1684000.0,7.8356,7.8684,7.8192,7.852,1684000.0
2009-08-31 14:00:00,9.56,9.59,9.53,9.57,1042800.0,7.852,7.8767,7.8274,7.8602,1042800.0
2009-08-31 14:30:00,9.57,9.68,9.56,9.63,2594400.0,7.8602,7.9506,7.852,7.9095,2594400.0
2009-08-31 15:00:00,9.63,9.64,9.54,9.63,3408400.0,7.9095,7.9177,7.8356,7.9095,3408400.0
2009-08-31 15:30:00,9.63,9.71,9.6,9.63,5813200.0,7.9095,7.9752,7.8849,7.9095,5813200.0
2009-09-01 09:30:00,9.48,10.04,9.46,10.0,7333600.0,7.7863,8.2463,7.7699,8.2134,7333600.0
2009-09-01 10:00:00,10.02,10.11,9.88,9.99,8737200.0,8.2298,8.3038,8.1148,8.2052,8737200.0
2009-09-01 10:30:00,9.99,10.02,9.69,9.7,3248000.0,8.2052,8.2298,7.9588,7.967,3248000.0
2009-09-01 11:00:00,9.69,9.69,9.17,9.19,7751200.0,7.9588,7.9588,7.5317,7.5481,7751200.0
2009-09-01 11:30:00,9.19,9.28,9.02,9.06,9000400.0,7.5481,7.622,7.4085,7.4413,9000400.0
2009-09-01 12:00:00,9.06,9.13,8.95,9.03,5228400.0,7.4413,7.4988,7.351,7.4167,5228400.0
2009-09-01 12:30:00,9.02,9.13,8.99,9.08,2668400.0,7.4085,7.4988,7.3839,7.4578,2668400.0
2009-09-01 13:00:00,9.08,9.12,8.97,9.07,2822400.0,7.4578,7.4906,7.3674,7.4496,2822400.0
2009-09-01 13:30:00,9.07,9.13,9.0,9.13,3808800.0,7.4496,7.4988,7.3921,7.4988,3808800.0
2009-09-01 14:00:00,9.12,9.15,9.03,9.07,2400800.0,7.4906,7.5153,7.4167,7.4496,2400800.0
2009-09-01 14:30:00,9.06,9.12,9.0,9.05,3213200.0,7.4413,7.4906,7.3921,7.4331,3213200.0
2009-09-01 15:00:00,9.05,9.11,8.96,8.96,3470800.0,7.4331,7.4824,7.3592,7.3592,3470800.0
2009-09-01 15:30:00,8.96,9.06,8.9,8.97,8704400.0,7.3592,7.4413,7.3099,7.3674,8704400.0
2009-09-02 09:30:00,8.87,9.06,8.84,8.95,8554800.0,7.2853,7.4413,7.2607,7.351,8554800.0
2009-09-02 10:00:00,8.95,8.99,8.85,8.87,6112400.0,7.351,7.3839,7.2689,7.2853,6112400.0
2009-09-02 10:30:00,8.87,9.05,8.78,9.04,4085600.0,7.2853,7.4331,7.2114,7.4249,4085600.0
2009-09-02 11:00:00,9.04,9.04,8.94,9.03,2172400.0,7.4249,7.4249,7.3428,7.4167,2172400.0
2009-09-02 11:30:00,9.03,9.05,8.94,8.96,1895200.0,7.4167,7.4331,7.3428,7.3592,1895200.0
2009-09-02 12:00:00,8.95,8.99,8.9,8.97,1224400.0,7.351,7.3839,7.3099,7.3674,1224400.0
2009-09-02 12:30:00,8.97,9.02,8.96,8.97,1177600.0,7.3674,7.4085,7.3592,7.3674,1177600.0
2009-09-02 13:00:00,8.98,9.0,8.9,8.94,1020800.0,7.3756,7.3921,7.3099,7.3428,1020800.0
2009-09-02 13:30:00,8.94,8.97,8.9,8.9,543600.0,7.3428,7.3674,7.3099,7.3099,543600.0
2009-09-02 14:00:00,8.89,8.94,8.87,8.93,1601200.0,7.3017,7.3428,7.2853,7.3346,1601200.0
2009-09-02 14:30:00,8.93,8.97,8.91,8.91,2274000.0,7.3346,7.3674,7.3181,7.3181,2274000.0
2009-09-02 15:00:00,8.91,9.01,8.88,8.94,2334000.0,7.3181,7.4003,7.2935,7.3428,2334000.0
2009-09-02 15:30:00,8.94,9.0,8.83,8.85,3542800.0,7.3428,7.3921,7.2524,7.2689,3542800.0
2009-09-03 09:30:00,9.0,9.05,8.82,8.91,6754000.0,7.3921,7.4331,7.2442,7.3181,6754000.0
2009-09-03 10:00:00,8.9,9.02,8.66,8.75,6465200.0,7.3099,7.4085,7.1128,7.1867,6465200.0
2009-09-03 10:30:00,8.74,8.88,8.72,8.85,2651200.0,7.1785,7.2935,7.1621,7.2689,2651200.0
2009-09-03 11:00:00,8.85,8.97,8.85,8.91,2398000.0,7.2689,7.3674,7.2689,7.3181,2398000.0
2009-09-03 11:30:00,8.9,8.95,8.88,8.92,1240400.0,7.3099,7.351,7.2935,7.3264,1240400.0
2009-09-03 12:00:00,8.92,8.98,8.9,8.95,959200.0,7.3264,7.3756,7.3099,7.351,959200.0
2009-09-03 12:30:00,8.95,8.95,8.92,8.93,516000.0,7.351,7.351,7.3264,7.3346,516000.0
2009-09-03 13:00:00,8.93,8.99,8.93,8.96,906400.0,7.3346,7.3839,7.3346,7.3592,906400.0
2009-09-03 13:30:00,8.96,8.99,8.93,8.95,1050000.0,7.3592,7.3839,7.3346,7.351,1050000.0
2009-09-03 14:00:00,8.95,8.98,8.9,8.92,1119200.0,7.351,7.3756,7.3099,7.3264,1119200.0
2009-09-03 14:30:00,8.92,8.94,8.87,8.94,1506400.0,7.3264,7.3428,7.2853,7.3428,1506400.0
2009-09-03 15:00:00,8.95,9.0,8.94,8.97,1395200.0,7.351,7.3921,7.3428,7.3674,1395200.0
2009-09-03 15:30:00,8.98,9.17,8.98,9.15,4171600.0,7.3756,7.5317,7.3756,7.5153,4171600.0
2009-09-04 09:30:00,9.12,9.22,8.96,8.99,5838800.0,7.4906,7.5728,7.3592,7.3839,5838800.0
2009-09-04 10:00:00,8.99,9.15,8.99,9.13,2202400.0,7.3839,7.5153,7.3839,7.4988,2202400.0
2009-09-04 10:30:00,9.12,9.19,9.11,9.14,2338000.0,7.4906,7.5481,7.4824,7.5071,2338000.0
2009-09-04 11:00:00,9.15,9.15,9.03,9.08,1106400.0,7.5153,7.5153,7.4167,7.4578,1106400.0
2009-09-04 11:30:00,9.07,9.22,9.06,9.22,1146000.0,7.4496,7.5728,7.4413,7.5728,1146000.0
2009-09-04 12:00:00,9.22,9.4,9.22,9.37,2807200.0,7.5728,7.7206,7.5728,7.696,2807200.0
2009-09-04 12:30:00,9.37,9.4,9.35,9.4,1569600.0,7.696,7.7206,7.6795,7.7206,1569600.0
2009-09-04 13:00:00,9.4,9.56,9.37,9.51,1997200.0,7.7206,7.852,7.696,7.811,1997200.0
2009-09-04 13:30:00,9.52,9.54,9.39,9.4,1722000.0,7.8192,7.8356,7.7124,7.7206,1722000.0
2009-09-04 14:00:00,9.4,9.43,9.36,9.36,1154400.0,7.7206,7.7452,7.6878,7.6878,1154400.0
2009-09-04 14:30:00,9.36,9.42,9.31,9.42,1943600.0,7.6878,7.737,7.6467,7.737,1943600.0
2009-09-04 15:00:00,9.41,9.44,9.34,9.42,1946400.0,7.7288,7.7535,7.6713,7.737,1946400.0
2009-09-04 15:30:00,9.42,9.54,9.38,9.52,4806400.0,7.737,7.8356,7.7042,7.8192,4806400.0
2009-09-08 09:30:00,9.84,9.87,9.6,9.63,6896000.0,8.082,8.1066,7.8849,7.9095,6896000.0
2009-09-08 10:00:00,9.63,9.71,9.53,9.7,4111200.0,7.9095,7.9752,7.8274,7.967,4111200.0
2009-09-08 10:30:00,9.71,9.83,9.7,9.81,2834000.0,7.9752,8.0738,7.967,8.0574,2834000.0
2009-09-08 11:00:00,9.81,9.85,9.75,9.83,1564000.0,8.0574,8.0902,8.0081,8.0738,1564000.0
2009-09-08 11:30:00,9.82,9.83,9.68,9.72,1930800.0,8.0656,8.0738,7.9506,7.9834,1930800.0
2009-09-08 12:00:00,9.73,9.78,9.7,9.72,687200.0,7.9916,8.0327,7.967,7.9834,687200.0
2009-09-08 12:30:00,9.72,9.76,9.7,9.7,312000.0,7.9834,8.0163,7.967,7.967,312000.0
2009-09-08 13:00:00,9.7,9.75,9.63,9.69,1287600.0,7.967,8.0081,7.9095,7.9588,1287600.0
2009-09-08 13:30:00,9.69,9.73,9.63,9.71,1409600.0,7.9588,7.9916,7.9095,7.9752,1409600.0
2009-09-08 14:00:00,9.71,9.74,9.65,9.74,1793600.0,7.9752,7.9999,7.9259,7.9999,1793600.0
2009-09-08 14:30:00,9.74,9.83,9.74,9.8,1584400.0,7.9999,8.0738,7.9999,8.0491,1584400.0
2009-09-08 15:00:00,9.8,9.83,9.73,9.81,1489600.0,8.0491,8.0738,7.9916,8.0574,1489600.0
2009-09-08 15:30:00,9.81,9.84,9.77,9.84,2179200.0,8.0574,8.082,8.0245,8.082,2179200.0
2009-09-09 09:30:00,9.83,10.01,9.76,9.94,6656800.0,8.0738,8.2216,8.0163,8.1641,6656800.0
2009-09-09 10:00:00,9.94,10.14,9.93,10.06,4279200.0,8.1641,8.3284,8.1559,8.2627,4279200.0
2009-09-09 10:30:00,10.06,10.13,10.04,10.11,1524400.0,8.2627,8.3202,8.2463,8.3038,1524400.0
2009-09-09 11:00:00,10.11,10.31,10.11,10.3,2572000.0,8.3038,8.468,8.3038,8.4598,2572000.0
2009-09-09 11:30:00,10.31,10.44,10.31,10.34,3257200.0,8.468,8.5748,8.468,8.4927,3257200.0
2009-09-09 12:00:00,10.34,10.4,10.32,10.4,1155600.0,8.4927,8.5419,8.4762,8.5419,1155600.0
2009-09-09 12:30:00,10.4,10.45,10.37,10.44,1159600.0,8.5419,8.583,8.5173,8.5748,1159600.0
2009-09-09 13:00:00,10.44,10.53,10.38,10.44,3062000.0,8.5748,8.6487,8.5255,8.5748,3062000.0
2009-09-09 13:30:00,10.44,10.48,10.42,10.43,1241200.0,8.5748,8.6077,8.5584,8.5666,1241200.0
2009-09-09 14:00:00,10.43,10.46,10.19,10.26,3167200.0,8.5666,8.5912,8.3695,8.427,3167200.0
2009-09-09 14:30:00,10.24,10.3,10.15,10.23,2709600.0,8.4105,8.4598,8.3366,8.4023,2709600.0
2009-09-09 15:00:00,10.23,10.35,10.21,10.3,3237200.0,8.4023,8.5009,8.3859,8.4598,3237200.0
2009-09-09 15:30:00,10.31,10.42,10.26,10.33,3755200.0,8.468,8.5584,8.427,8.4845,3755200.0
2009-09-10 09:30:00,10.35,10.41,10.11,10.31,6481200.0,8.5009,8.5502,8.3038,8.468,6481200.0
2009-09-10 10:00:00,10.31,10.44,10.25,10.28,3890800.0,8.468,8.5748,8.4187,8.4434,3890800.0
2009-09-10 10:30:00,10.29,10.46,10.28,10.46,2763200.0,8.4516,8.5912,8.4434,8.5912,2763200.0
2009-09-10 11:00:00,10.46,10.56,10.43,10.48,2706800.0,8.5912,8.6734,8.5666,8.6077,2706800.0
2009-09-10 11:30:00,10.48,10.55,10.45,10.49,1970800.0,8.6077,8.6651,8.583,8.6159,1970800.0
2009-09-10 12:00:00,10.48,10.51,10.42,10.45,1173200.0,8.6077,8.6323,8.5584,8.583,1173200.0
2009-09-10 12:30:00,10.45,10.55,10.45,10.53,812000.0,8.583,8.6651,8.583,8.6487,812000.0
2009-09-10 13:00:00,10.53,10.63,10.49,10.59,3439200.0,8.6487,8.7309,8.6159,8.698,3439200.0
2009-09-10 13:30:00,10.6,10.76,10.57,10.75,3410800.0,8.7062,8.8376,8.6816,8.8294,3410800.0
2009-09-10 14:00:00,10.75,10.79,10.69,10.72,3793200.0,8.8294,8.8623,8.7801,8.8048,3793200.0
2009-09-10 14:30:00,10.73,10.76,10.67,10.69,2155200.0,8.813,8.8376,8.7637,8.7801,2155200.0
2009-09-10 15:00:00,10.69,10.7,10.59,10.69,2198000.0,8.7801,8.7883,8.698,8.7801,2198000.0
2009-09-10 15:30:00,10.69,10.81,10.68,10.77,3704000.0,8.7801,8.8787,8.7719,8.8458,3704000.0
2009-09-11 09:30:00,10.83,11.01,10.73,10.97,8256000.0,8.8951,9.043,8.813,9.0101,8256000.0
2009-09-11 10:00:00,10.97,11.04,10.78,10.88,6452000.0,9.0101,9.0676,8.8541,8.9362,6452000.0
2009-09-11 10:30:00,10.89,10.99,10.85,10.9,2815600.0,8.9444,9.0265,8.9116,8.9526,2815600.0
2009-09-11 11:00:00,10.9,10.94,10.84,10.86,2341200.0,8.9526,8.9855,8.9033,8.9198,2341200.0
2009-09-11 11:30:00,10.86,10.88,10.74,10.83,2337600.0,8.9198,8.9362,8.8212,8.8951,2337600.0
2009-09-11 12:00:00,10.84,10.84,10.67,10.7,1944400.0,8.9033,8.9033,8.7637,8.7883,1944400.0
2009-09-11 12:30:00,10.7,10.71,10.57,10.7,2608000.0,8.7883,8.7966,8.6816,8.7883,2608000.0
2009-09-11 13:00:00,10.7,10.75,10.66,10.71,1263200.0,8.7883,8.8294,8.7555,8.7966,1263200.0
2009-09-11 13:30:00,10.71,10.75,10.62,10.62,1370000.0,8.7966,8.8294,8.7226,8.7226,1370000.0
2009-09-11 14:00:00,10.63,10.73,10.62,10.7,2332400.0,8.7309,8.813,8.7226,8.7883,2332400.0
2009-09-11 14:30:00,10.7,10.76,10.69,10.7,1496800.0,8.7883,8.8376,8.7801,8.7883,1496800.0
2009-09-11 15:00:00,10.7,10.8,10.69,10.78,1823600.0,8.7883,8.8705,8.7801,8.8541,1823600.0
2009-09-11 15:30:00,10.79,10.83,10.72,10.72,3644800.0,8.8623,8.8951,8.8048,8.8048,3644800.0
2009-09-14 09:30:00,10.49,10.72,10.44,10.69,4332800.0,8.6159,8.8048,8.5748,8.7801,4332800.0
2009-09-14 10:00:00,10.69,10.74,10.55,10.67,3773200.0,8.7801,8.8212,8.6651,8.7637,3773200.0
2009-09-14 10:30:00,10.66,10.82,10.65,10.79,3184400.0,8.7555,8.8869,8.7473,8.8623,3184400.0
2009-09-14 11:00:00,10.79,10.94,10.76,10.89,3112000.0,8.8623,8.9855,8.8376,8.9444,3112000.0
2009-09-14 11:30:00,10.89,10.92,10.8,10.81,1201600.0,8.9444,8.969,8.8705,8.8787,1201600.0
2009-09-14 12:00:00,10.81,10.84,10.8,10.82,1087600.0,8.8787,8.9033,8.8705,8.8869,1087600.0
2009-09-14 12:30:00,10.82,10.88,10.81,10.88,924400.0,8.8869,8.9362,8.8787,8.9362,924400.0
2009-09-14 13:00:00,10.87,10.87,10.82,10.85,907200.0,8.928,8.928,8.8869,8.9116,907200.0
2009-09-14 13:30:00,10.85,10.94,10.85,10.91,2310000.0,8.9116,8.9855,8.9116,8.9608,2310000.0
2009-09-14 14:00:00,10.91,11.02,10.88,11.01,1382000.0,8.9608,9.0512,8.9362,9.043,1382000.0
2009-09-14 14:30:00,11.02,11.06,10.99,11.05,2603200.0,9.0512,9.084,9.0265,9.0758,2603200.0
2009-09-14 15:00:00,11.04,11.05,10.96,10.98,1712800.0,9.0676,9.0758,9.0019,9.0183,1712800.0
2009-09-14 15:30:00,10.99,11.1,10.98,11.07,3690800.0,9.0265,9.1169,9.0183,9.0922,3690800.0
2009-09-15 09:30:00,11.06,11.22,11.0,11.09,7493600.0,9.084,9.2154,9.0348,9.1087,7493600.0
2009-09-15 10:00:00,11.09,11.13,10.92,11.13,6572800.0,9.1087,9.1415,8.969,9.1415,6572800.0
2009-09-15 10:30:00,11.12,11.18,11.1,11.17,2566800.0,9.1333,9.1826,9.1169,9.1744,2566800.0
2009-09-15 11:00:00,11.17,11.18,11.06,11.09,2270000.0,9.1744,9.1826,9.084,9.1087,2270000.0
2009-09-15 11:30:00,11.08,11.21,11.08,11.18,1703200.0,9.1005,9.2072,9.1005,9.1826,1703200.0
2009-09-15 12:00:00,11.18,11.22,11.15,11.2,1420800.0,9.1826,9.2154,9.158,9.199,1420800.0
2009-09-15 12:30:00,11.2,11.26,11.16,11.25,1114400.0,9.199,9.2483,9.1662,9.2401,1114400.0
2009-09-15 13:00:00,11.26,11.4,11.24,11.37,2551200.0,9.2483,9.3633,9.2319,9.3386,2551200.0
2009-09-15 13:30:00,11.37,11.4,11.34,11.4,1107200.0,9.3386,9.3633,9.314,9.3633,1107200.0
2009-09-15 14:00:00,11.4,11.41,11.34,11.41,1810800.0,9.3633,9.3715,9.314,9.3715,1810800.0
2009-09-15 14:30:00,11.42,11.42,11.27,11.32,2250800.0,9.3797,9.3797,9.2565,9.2976,2250800.0
2009-09-15 15:00:00,11.33,11.44,11.31,11.4,2483200.0,9.3058,9.3961,9.2894,9.3633,2483200.0
2009-09-15 15:30:00,11.4,11.4,11.28,11.35,4262000.0,9.3633,9.3633,9.2647,9.3222,4262000.0
2009-09-16 09:30:00,11.48,11.59,11.39,11.5,6173600.0,9.429,9.5193,9.3551,9.4454,6173600.0
2009-09-16 10:00:00,11.5,11.61,11.47,11.54,4347200.0,9.4454,9.5358,9.4208,9.4783,4347200.0
2009-09-16 10:30:00,11.54,11.69,11.54,11.65,1977600.0,9.4783,9.6015,9.4783,9.5686,1977600.0
2009-09-16 11:00:00,11.65,11.72,11.63,11.65,1378800.0,9.5686,9.6261,9.5522,9.5686,1378800.0
2009-09-16 11:30:00,11.66,11.85,11.65,11.83,2740400.0,9.5768,9.7329,9.5686,9.7165,2740400.0
2009-09-16 12:00:00,11.83,11.94,11.83,11.88,2552000.0,9.7165,9.8068,9.7165,9.7575,2552000.0
2009-09-16 12:30:00,11.88,11.92,11.83,11.85,1317200.0,9.7575,9.7904,9.7165,9.7329,1317200.0
2009-09-16 13:00:00,11.85,12.02,11.85,12.0,2786800.0,9.7329,9.8725,9.7329,9.8561,2786800.0
2009-09-16 13:30:00,12.0,12.01,11.92,11.95,2021200.0,9.8561,9.8643,9.7904,9.815,2021200.0
2009-09-16 14:00:00,11.95,12.03,11.95,11.99,2573600.0,9.815,9.8807,9.815,9.8479,2573600.0
2009-09-16 14:30:00,11.99,12.01,11.94,11.95,1933600.0,9.8479,9.8643,9.8068,9.815,1933600.0
2009-09-16 15:00:00,11.95,11.99,11.9,11.97,2582000.0,9.815,9.8479,9.774,9.8315,2582000.0
2009-09-16 15:30:00,11.97,12.05,11.95,12.05,3626800.0,9.8315,9.8972,9.815,9.8972,3626800.0
2009-09-17 09:30:00,12.02,12.29,11.99,12.29,5068400.0,9.8725,10.0943,9.8479,10.0943,5068400.0
2009-09-17 10:00:00,12.29,12.37,12.11,12.15,6133600.0,10.0943,10.16,9.9464,9.9793,6133600.0
2009-09-17 10:30:00,12.15,12.3,12.14,12.27,3781600.0,9.9793,10.1025,9.9711,10.0779,3781600.0
2009-09-17 11:00:00,12.27,12.33,12.22,12.31,2231200.0,10.0779,10.1271,10.0368,10.1107,2231200.0
2009-09-17 11:30:00,12.31,12.31,12.13,12.19,2838800.0,10.1107,10.1107,9.9629,10.0121,2838800.0
2009-09-17 12:00:00,12.19,12.2,11.95,12.06,2988800.0,10.0121,10.0204,9.815,9.9054,2988800.0
2009-09-17 12:30:00,12.05,12.06,11.85,11.85,2482000.0,9.8972,9.9054,9.7329,9.7329,2482000.0
2009-09-17 13:00:00,11.85,11.94,11.8,11.86,1808400.0,9.7329,9.8068,9.6918,9.7411,1808400.0
2009-09-17 13:30:00,11.86,11.99,11.83,11.97,1581200.0,9.7411,9.8479,9.7165,9.8315,1581200.0
2009-09-17 14:00:00,11.97,11.99,11.9,11.96,1556400.0,9.8315,9.8479,9.774,9.8232,1556400.0
2009-09-17 14:30:00,11.96,12.09,11.96,12.05,1890800.0,9.8232,9.93,9.8232,9.8972,1890800.0
2009-09-17 15:00:00,12.06,12.07,11.97,12.03,2473200.0,9.9054,9.9136,9.8315,9.8807,2473200.0
2009-09-17 15:30:00,12.03,12.04,11.88,11.99,2579200.0,9.8807,9.8889,9.7575,9.8479,2579200.0
2009-09-18 09:30:00,12.22,12.22,11.89,11.9,4648800.0,10.0368,10.0368,9.7657,9.774,4648800.0
2009-09-18 10:00:00,11.9,11.91,11.74,11.84,4020000.0,9.774,9.7822,9.6425,9.7247,4020000.0
2009-09-18 10:30:00,11.84,11.97,11.83,11.92,3040800.0,9.7247,9.8315,9.7165,9.7904,3040800.0
2009-09-18 11:00:00,11.93,11.96,11.88,11.9,1726400.0,9.7986,9.8232,9.7575,9.774,1726400.0
2009-09-18 11:30:00,11.9,11.96,11.84,11.89,2121600.0,9.774,9.8232,9.7247,9.7657,2121600.0
2009-09-18 12:00:00,11.89,11.99,11.83,11.97,1597200.0,9.7657,9.8479,9.7165,9.8315,1597200.0
2009-09-18 12:30:00,11.97,12.1,11.97,12.09,1357600.0,9.8315,9.9382,9.8315,9.93,1357600.0
2009-09-18 13:00:00,12.09,12.11,11.96,12.09,1200400.0,9.93,9.9464,9.8232,9.93,1200400.0
2009-09-18 13:30:00,12.09,12.15,12.07,12.11,1176000.0,9.93,9.9793,9.9136,9.9464,1176000.0
2009-09-18 14:00:00,12.12,12.16,12.11,12.13,1236800.0,9.9547,9.9875,9.9464,9.9629,1236800.0
2009-09-18 14:30:00,12.13,12.17,12.09,12.14,1271200.0,9.9629,9.9957,9.93,9.9711,1271200.0
2009-09-18 15:00:00,12.13,12.21,12.13,12.18,2136000.0,9.9629,10.0286,9.9629,10.0039,2136000.0
2009-09-18 15:30:00,12.18,12.18,12.06,12.1,3183600.0,10.0039,10.0039,9.9054,9.9382,3183600.0
2009-09-21 09:30:00,11.79,12.02,11.76,11.81,7184000.0,9.6836,9.8725,9.659,9.7,7184000.0
2009-09-21 10:00:00,11.81,11.94,11.73,11.9,4002400.0,9.7,9.8068,9.6343,9.774,4002400.0
2009-09-21 10:30:00,11.9,11.96,11.83,11.93,2389200.0,9.774,9.8232,9.7165,9.7986,2389200.0
2009-09-21 11:00:00,11.93,12.06,11.87,12.02,3603200.0,9.7986,9.9054,9.7493,9.8725,3603200.0
2009-09-21 11:30:00,12.03,12.13,12.01,12.05,1622000.0,9.8807,9.9629,9.8643,9.8972,1622000.0
2009-09-21 12:00:00,12.05,12.07,11.98,12.0,1008400.0,9.8972,9.9136,9.8397,9.8561,1008400.0
2009-09-21 12:30:00,12.01,12.05,11.95,11.97,833600.0,9.8643,9.8972,9.815,9.8315,833600.0
2009-09-21 13:00:00,11.97,11.97,11.9,11.97,1157200.0,9.8315,9.8315,9.774,9.8315,1157200.0
2009-09-21 13:30:00,11.97,12.03,11.96,12.02,846400.0,9.8315,9.8807,9.8232,9.8725,846400.0
2009-09-21 14:00:00,12.03,12.06,11.95,11.97,1618000.0,9.8807,9.9054,9.815,9.8315,1618000.0
2009-09-21 14:30:00,11.98,12.09,11.97,12.04,1831600.0,9.8397,9.93,9.8315,9.8889,1831600.0
2009-09-21 15:00:00,12.04,12.17,12.02,12.05,2463600.0,9.8889,9.9957,9.8725,9.8972,2463600.0
2009-09-21 15:30:00,12.05,12.07,11.96,12.03,3771600.0,9.8972,9.9136,9.8232,9.8807,3771600.0
2009-09-22 09:30:00,12.29,12.33,12.13,12.13,5573600.0,10.1051,10.138,9.9735,9.9735,5573600.0
2009-09-22 10:00:00,12.14,12.24,12.05,12.14,3990400.0,9.9817,10.064,9.9077,9.9817,3990400.0
2009-09-22 10:30:00,12.15,12.21,12.06,12.14,2630400.0,9.99,10.0393,9.916,9.9817,2630400.0
2009-09-22 11:00:00,12.13,12.25,12.13,12.2,2051200.0,9.9735,10.0722,9.9735,10.0311,2051200.0
2009-09-22 11:30:00,12.2,12.25,12.16,12.25,1684400.0,10.0311,10.0722,9.9982,10.0722,1684400.0
2009-09-22 12:00:00,12.25,12.4,12.25,12.35,2982000.0,10.0722,10.1955,10.0722,10.1544,2982000.0
2009-09-22 12:30:00,12.35,12.4,12.3,12.32,1139200.0,10.1544,10.1955,10.1133,10.1297,1139200.0
2009-09-22 13:00:00,12.32,12.4,12.26,12.27,2572000.0,10.1297,10.1955,10.0804,10.0886,2572000.0
2009-09-22 13:30:00,12.27,12.34,12.23,12.31,1072800.0,10.0886,10.1462,10.0557,10.1215,1072800.0
2009-09-22 14:00:00,12.31,12.36,12.29,12.33,1198400.0,10.1215,10.1626,10.1051,10.138,1198400.0
2009-09-22 14:30:00,12.34,12.42,12.31,12.41,1492400.0,10.1462,10.212,10.1215,10.2037,1492400.0
2009-09-22 15:00:00,12.41,12.42,12.31,12.39,1696400.0,10.2037,10.212,10.1215,10.1873,1696400.0
2009-09-22 15:30:00,12.39,12.42,12.29,12.31,2940800.0,10.1873,10.212,10.1051,10.1215,2940800.0
2009-09-23 09:30:00,12.37,12.4,12.16,12.18,4027600.0,10.1709,10.1955,9.9982,10.0146,4027600.0
2009-09-23 10:00:00,12.17,12.3,12.13,12.29,3266400.0,10.0064,10.1133,9.9735,10.1051,3266400.0
2009-09-23 10:30:00,12.28,12.3,12.1,12.19,3049200.0,10.0969,10.1133,9.9489,10.0229,3049200.0
2009-09-23 11:00:00,12.19,12.21,12.12,12.2,1259200.0,10.0229,10.0393,9.9653,10.0311,1259200.0
2009-09-23 11:30:00,12.21,12.28,12.17,12.27,1418800.0,10.0393,10.0969,10.0064,10.0886,1418800.0
2009-09-23 12:00:00,12.26,12.32,12.26,12.3,1255200.0,10.0804,10.1297,10.0804,10.1133,1255200.0
2009-09-23 12:30:00,12.3,12.34,12.26,12.33,1176800.0,10.1133,10.1462,10.0804,10.138,1176800.0
2009-09-23 13:00:00,12.33,12.38,12.29,12.33,1495200.0,10.138,10.1791,10.1051,10.138,1495200.0
2009-09-23 13:30:00,12.32,12.38,12.3,12.36,846800.0,10.1297,10.1791,10.1133,10.1626,846800.0
2009-09-23 14:00:00,12.36,12.49,12.29,12.46,3229600.0,10.1626,10.2695,10.1051,10.2449,3229600.0
2009-09-23 14:30:00,12.46,12.65,12.36,12.38,5400000.0,10.2449,10.4011,10.1626,10.1791,5400000.0
2009-09-23 15:00:00,12.38,12.49,12.16,12.2,5028800.0,10.1791,10.2695,9.9982,10.0311,5028800.0
2009-09-23 15:30:00,12.19,12.19,11.89,11.95,7576000.0,10.0229,10.0229,9.7762,9.8255,7576000.0
2009-09-24 09:30:00,12.03,12.16,11.86,11.95,5108000.0,9.8913,9.9982,9.7515,9.8255,5108000.0
2009-09-24 10:00:00,11.88,11.96,11.25,11.33,6433200.0,9.768,9.8337,9.25,9.3157,6433200.0
2009-09-24 10:30:00,11.33,11.37,11.14,11.31,4086000.0,9.3157,9.3486,9.1595,9.2993,4086000.0
2009-09-24 11:00:00,11.32,11.44,11.29,11.34,2001200.0,9.3075,9.4062,9.2829,9.324,2001200.0
2009-09-24 11:30:00,11.35,11.4,11.19,11.24,2102800.0,9.3322,9.3733,9.2006,9.2417,2102800.0
2009-09-24 12:00:00,11.25,11.33,11.19,11.21,1898800.0,9.25,9.3157,9.2006,9.2171,1898800.0
2009-09-24 12:30:00,11.21,11.24,11.1,11.12,2625600.0,9.2171,9.2417,9.1266,9.1431,2625600.0
2009-09-24 13:00:00,11.12,11.29,11.12,11.24,2740800.0,9.1431,9.2829,9.1431,9.2417,2740800.0
2009-09-24 13:30:00,11.24,11.24,11.06,11.13,1585600.0,9.2417,9.2417,9.0937,9.1513,1585600.0
2009-09-24 14:00:00,11.13,11.15,11.01,11.08,2176800.0,9.1513,9.1677,9.0526,9.1102,2176800.0
2009-09-24 14:30:00,11.09,11.27,11.08,11.27,2096400.0,9.1184,9.2664,9.1102,9.2664,2096400.0
2009-09-24 15:00:00,11.27,11.38,11.22,11.29,3625200.0,9.2664,9.3569,9.2253,9.2829,3625200.0
2009-09-24 15:30:00,11.29,11.34,11.21,11.26,4476400.0,9.2829,9.324,9.2171,9.2582,4476400.0
2009-09-25 09:30:00,11.11,11.29,11.06,11.17,4657200.0,9.1349,9.2829,9.0937,9.1842,4657200.0
2009-09-25 10:00:00,11.16,11.34,11.04,11.21,4838400.0,9.176,9.324,9.0773,9.2171,4838400.0
2009-09-25 10:30:00,11.2,11.25,11.03,11.12,3789200.0,9.2089,9.25,9.0691,9.1431,3789200.0
2009-09-25 11:00:00,11.12,11.19,11.04,11.09,2748800.0,9.1431,9.2006,9.0773,9.1184,2748800.0
2009-09-25 11:30:00,11.08,11.15,11.02,11.06,1718000.0,9.1102,9.1677,9.0609,9.0937,1718000.0
2009-09-25 12:00:00,11.06,11.07,10.88,10.99,2845200.0,9.0937,9.102,8.9457,9.0362,2845200.0
2009-09-25 12:30:00,10.99,11.01,10.93,10.96,1044800.0,9.0362,9.0526,8.9869,9.0115,1044800.0
2009-09-25 13:00:00,10.96,10.99,10.9,10.99,1249600.0,9.0115,9.0362,8.9622,9.0362,1249600.0
2009-09-25 13:30:00,10.98,11.11,10.96,11.11,1218400.0,9.028,9.1349,9.0115,9.1349,1218400.0
2009-09-25 14:00:00,11.11,11.15,11.03,11.03,1140800.0,9.1349,9.1677,9.0691,9.0691,1140800.0
2009-09-25 14:30:00,11.03,11.15,10.99,11.13,1304000.0,9.0691,9.1677,9.0362,9.1513,1304000.0
2009-09-25 15:00:00,11.13,11.14,11.06,11.1,1270000.0,9.1513,9.1595,9.0937,9.1266,1270000.0
2009-09-25 15:30:00,11.1,11.1,10.96,11.06,3637600.0,9.1266,9.1266,9.0115,9.0937,3637600.0
2009-09-28 09:30:00,11.29,11.66,11.18,11.59,4913600.0,9.2829,9.5871,9.1924,9.5295,4913600.0
2009-09-28 10:00:00,11.59,11.79,11.59,11.78,3688800.0,9.5295,9.694,9.5295,9.6857,3688800.0
2009-09-28 10:30:00,11.78,11.88,11.75,11.8,2353600.0,9.6857,9.768,9.6611,9.7022,2353600.0
2009-09-28 11:00:00,11.8,11.87,11.78,11.83,1813600.0,9.7022,9.7597,9.6857,9.7269,1813600.0
2009-09-28 11:30:00,11.84,11.92,11.83,11.89,1374800.0,9.7351,9.8009,9.7269,9.7762,1374800.0
2009-09-28 12:00:00,11.88,11.95,11.88,11.94,934800.0,9.768,9.8255,9.768,9.8173,934800.0
2009-09-28 12:30:00,11.94,11.98,11.91,11.92,893600.0,9.8173,9.8502,9.7926,9.8009,893600.0
2009-09-28 13:00:00,11.93,11.99,11.92,11.97,863200.0,9.8091,9.8584,9.8009,9.842,863200.0
2009-09-28 13:30:00,11.98,12.03,11.9,11.92,1536000.0,9.8502,9.8913,9.7844,9.8009,1536000.0
2009-09-28 14:00:00,11.92,11.97,11.88,11.95,1339200.0,9.8009,9.842,9.768,9.8255,1339200.0
2009-09-28 14:30:00,11.95,11.95,11.9,11.9,1426000.0,9.8255,9.8255,9.7844,9.7844,1426000.0
2009-09-28 15:00:00,11.9,11.92,11.85,11.89,1214400.0,9.7844,9.8009,9.7433,9.7762,1214400.0
2009-09-28 15:30:00,11.89,11.92,11.77,11.87,2599600.0,9.7762,9.8009,9.6775,9.7597,2599600.0
2009-09-29 09:30:00,11.86,12.16,11.78,12.11,6478400.0,9.7515,9.9982,9.6857,9.9571,6478400.0
2009-09-29 10:00:00,12.1,12.11,11.73,11.9,5914400.0,9.9489,9.9571,9.6446,9.7844,5914400.0
2009-09-29 10:30:00,11.9,11.99,11.77,11.78,2564000.0,9.7844,9.8584,9.6775,9.6857,2564000.0
2009-09-29 11:00:00,11.77,11.83,11.71,11.83,1612800.0,9.6775,9.7269,9.6282,9.7269,1612800.0
2009-09-29 11:30:00,11.82,11.85,11.65,11.68,1692000.0,9.7186,9.7433,9.5789,9.6035,1692000.0
2009-09-29 12:00:00,11.69,11.79,11.69,11.73,1100800.0,9.6117,9.694,9.6117,9.6446,1100800.0
2009-09-29 12:30:00,11.73,11.89,11.73,11.88,1004800.0,9.6446,9.7762,9.6446,9.768,1004800.0
2009-09-29 13:00:00,11.87,11.94,11.86,11.91,1142800.0,9.7597,9.8173,9.7515,9.7926,1142800.0
2009-09-29 13:30:00,11.92,11.96,11.87,11.95,922000.0,9.8009,9.8337,9.7597,9.8255,922000.0
2009-09-29 14:00:00,11.95,11.95,11.85,11.91,973600.0,9.8255,9.8255,9.7433,9.7926,973600.0
2009-09-29 14:30:00,11.91,11.93,11.85,11.87,956400.0,9.7926,9.8091,9.7433,9.7597,956400.0
2009-09-29 15:00:00,11.87,11.91,11.83,11.83,767600.0,9.7597,9.7926,9.7269,9.7269,767600.0
2009-09-29 15:30:00,11.84,11.86,11.72,11.72,3302000.0,9.7351,9.7515,9.6364,9.6364,3302000.0
2009-09-30 09:30:00,11.77,11.82,10.87,10.98,9034800.0,9.6775,9.7186,8.9375,9.028,9034800.0
2009-09-30 10:00:00,10.99,11.06,10.92,11.05,4337600.0,9.0362,9.0937,8.9786,9.0855,4337600.0
2009-09-30 10:30:00,11.05,11.12,11.02,11.06,2348400.0,9.0855,9.1431,9.0609,9.0937,2348400.0
2009-09-30 11:00:00,11.07,11.22,11.06,11.17,1580400.0,9.102,9.2253,9.0937,9.1842,1580400.0
2009-09-30 11:30:00,11.17,11.28,11.16,11.23,1836000.0,9.1842,9.2746,9.176,9.2335,1836000.0
2009-09-30 12:00:00,11.23,11.39,11.21,11.37,1954800.0,9.2335,9.3651,9.2171,9.3486,1954800.0
2009-09-30 12:30:00,11.36,11.63,11.36,11.6,3179600.0,9.3404,9.5624,9.3404,9.5377,3179600.0
2009-09-30 13:00:00,11.6,11.84,11.6,11.7,3875600.0,9.5377,9.7351,9.5377,9.62,3875600.0
2009-09-30 13:30:00,11.69,11.71,11.56,11.62,2092800.0,9.6117,9.6282,9.5049,9.5542,2092800.0
2009-09-30 14:00:00,11.63,11.69,11.55,11.65,1300000.0,9.5624,9.6117,9.4966,9.5789,1300000.0
2009-09-30 14:30:00,11.65,11.72,11.47,11.47,1965600.0,9.5789,9.6364,9.4309,9.4309,1965600.0
2009-09-30 15:00:00,11.47,11.47,11.24,11.31,4048000.0,9.4309,9.4309,9.2417,9.2993,4048000.0
2009-09-30 15:30:00,11.31,11.46,11.28,11.31,5793200.0,9.2993,9.4226,9.2746,9.2993,5793200.0
2009-10-01 09:30:00,11.21,11.24,10.94,11.01,7300400.0,9.2171,9.2417,8.9951,9.0526,7300400.0
2009-10-01 10:00:00,11.02,11.14,10.68,10.8,7448400.0,9.0609,9.1595,8.7813,8.88,7448400.0
2009-10-01 10:30:00,10.8,10.95,10.77,10.88,2957200.0,8.88,9.0033,8.8553,8.9457,2957200.0
2009-10-01 11:00:00,10.87,10.87,10.55,10.56,5309200.0,8.9375,8.9375,8.6744,8.6826,5309200.0
2009-10-01 11:30:00,10.57,10.61,10.53,10.61,2023200.0,8.6909,8.7237,8.658,8.7237,2023200.0
2009-10-01 12:00:00,10.61,10.7,10.52,10.65,1954400.0,8.7237,8.7977,8.6497,8.7566,1954400.0
2009-10-01 12:30:00,10.65,10.67,10.57,10.58,1127600.0,8.7566,8.7731,8.6909,8.6991,1127600.0
2009-10-01 13:00:00,10.58,10.6,10.37,10.41,2988000.0,8.6991,8.7155,8.5264,8.5593,2988000.0
2009-10-01 13:30:00,10.41,10.51,10.37,10.47,2292400.0,8.5593,8.6415,8.5264,8.6086,2292400.0
2009-10-01 14:00:00,10.47,10.58,10.43,10.55,2380000.0,8.6086,8.6991,8.5757,8.6744,2380000.0
2009-10-01 14:30:00,10.55,10.57,10.47,10.48,2669600.0,8.6744,8.6909,8.6086,8.6169,2669600.0
2009-10-01 15:00:00,10.48,10.48,10.35,10.37,3346800.0,8.6169,8.6169,8.51,8.5264,3346800.0
2009-10-01 15:30:00,10.36,10.45,10.22,10.22,5159200.0,8.5182,8.5922,8.4031,8.4031,5159200.0
2009-10-02 09:30:00,9.93,10.05,9.83,9.89,5725600.0,8.1646,8.2633,8.0824,8.1317,5725600.0
2009-10-02 10:00:00,9.9,10.15,9.8,10.13,6719600.0,8.14,8.3455,8.0577,8.3291,6719600.0
2009-10-02 10:30:00,10.14,10.25,9.97,10.02,5048800.0,8.3373,8.4277,8.1975,8.2386,5048800.0
2009-10-02 11:00:00,10.02,10.11,10.0,10.04,1889200.0,8.2386,8.3126,8.2222,8.2551,1889200.0
2009-10-02 11:30:00,10.03,10.16,9.95,9.99,3615200.0,8.2469,8.3537,8.1811,8.214,3615200.0
2009-10-02 12:00:00,9.99,10.15,9.99,10.15,1615600.0,8.214,8.3455,8.214,8.3455,1615600.0
2009-10-02 12:30:00,10.15,10.2,10.06,10.19,1602000.0,8.3455,8.3866,8.2715,8.3784,1602000.0
2009-10-02 13:00:00,10.19,10.31,10.19,10.26,1412800.0,8.3784,8.4771,8.3784,8.436,1412800.0
2009-10-02 13:30:00,10.27,10.29,10.17,10.22,1214800.0,8.4442,8.4606,8.362,8.4031,1214800.0
2009-10-02 14:00:00,10.22,10.28,10.17,10.24,1123200.0,8.4031,8.4524,8.362,8.4195,1123200.0
2009-10-02 14:30:00,10.24,10.3,10.22,10.22,1248400.0,8.4195,8.4689,8.4031,8.4031,1248400.0
2009-10-02 15:00:00,10.22,10.22,10.12,10.12,1602400.0,8.4031,8.4031,8.3209,8.3209,1602400.0
2009-10-02 15:30:00,10.12,10.2,10.02,10.06,2889200.0,8.3209,8.3866,8.2386,8.2715,2889200.0
2009-10-05 09:30:00,10.2,10.48,10.08,10.4,5634000.0,8.3866,8.6169,8.288,8.5511,5634000.0
2009-10-05 10:00:00,10.4,10.53,10.16,10.35,5988400.0,8.5511,8.658,8.3537,8.51,5988400.0
2009-10-05 10:30:00,10.35,10.56,10.31,10.53,2746800.0,8.51,8.6826,8.4771,8.658,2746800.0
2009-10-05 11:00:00,10.54,10.56,10.38,10.4,2010000.0,8.6662,8.6826,8.5346,8.5511,2010000.0
2009-10-05 11:30:00,10.39,10.46,10.24,10.4,2823200.0,8.5429,8.6004,8.4195,8.5511,2823200.0
2009-10-05 12:00:00,10.4,10.46,10.37,10.41,1071600.0,8.5511,8.6004,8.5264,8.5593,1071600.0
2009-10-05 12:30:00,10.4,10.5,10.39,10.44,1785200.0,8.5511,8.6333,8.5429,8.584,1785200.0
2009-10-05 13:00:00,10.44,10.49,10.42,10.45,1632000.0,8.584,8.6251,8.5675,8.5922,1632000.0
2009-10-05 13:30:00,10.45,10.46,10.39,10.45,930800.0,8.5922,8.6004,8.5429,8.5922,930800.0
2009-10-05 14:00:00,10.46,10.47,10.37,10.43,1089600.0,8.6004,8.6086,8.5264,8.5757,1089600.0
2009-10-05 14:30:00,10.45,10.69,10.45,10.62,2412000.0,8.5922,8.7895,8.5922,8.732,2412000.0
2009-10-05 15:00:00,10.62,10.67,10.57,10.64,1616400.0,8.732,8.7731,8.6909,8.7484,1616400.0
2009-10-05 15:30:00,10.63,10.64,10.54,10.59,3742800.0,8.7402,8.7484,8.6662,8.7073,3742800.0
2009-10-06 09:30:00,10.82,11.16,10.75,11.11,5962800.0,8.8964,9.176,8.8389,9.1349,5962800.0
2009-10-06 10:00:00,11.11,11.22,11.09,11.09,3140000.0,9.1349,9.2253,9.1184,9.1184,3140000.0
2009-10-06 10:30:00,11.09,11.25,11.07,11.24,2487600.0,9.1184,9.25,9.102,9.2417,2487600.0
2009-10-06 11:00:00,11.24,11.32,11.2,11.25,7935600.0,9.2417,9.3075,9.2089,9.25,7935600.0
2009-10-06 11:30:00,11.26,11.29,11.17,11.19,1623200.0,9.2582,9.2829,9.1842,9.2006,1623200.0
2009-10-06 12:00:00,11.19,11.27,11.19,11.24,1188400.0,9.2006,9.2664,9.2006,9.2417,1188400.0
2009-10-06 12:30:00,11.25,11.3,11.15,11.16,1542800.0,9.25,9.2911,9.1677,9.176,1542800.0
2009-10-06 13:00:00,11.16,11.18,11.06,11.17,2860400.0,9.176,9.1924,9.0937,9.1842,2860400.0
2009-10-06 13:30:00,11.16,11.17,10.96,11.02,3134000.0,9.176,9.1842,9.0115,9.0609,3134000.0
2009-10-06 14:00:00,11.02,11.02,10.79,10.84,4014800.0,9.0609,9.0609,8.8717,8.9129,4014800.0
2009-10-06 14:30:00,10.83,10.99,10.81,10.98,3124400.0,8.9046,9.0362,8.8882,9.028,3124400.0
2009-10-06 15:00:00,10.97,11.17,10.96,11.13,3672000.0,9.0197,9.1842,9.0115,9.1513,3672000.0
2009-10-06 15:30:00,11.13,11.18,11.03,11.14,4593600.0,9.1513,9.1924,9.0691,9.1595,4593600.0
2009-10-07 09:30:00,11.06,11.27,10.99,11.15,6160000.0,9.0937,9.2664,9.0362,9.1677,6160000.0
2009-10-07 10:00:00,11.15,11.29,11.08,11.2,3600400.0,9.1677,9.2829,9.1102,9.2089,3600400.0
2009-10-07 10:30:00,11.19,11.19,11.07,11.15,3961600.0,9.2006,9.2006,9.102,9.1677,3961600.0
2009-10-07 11:00:00,11.15,11.27,11.13,11.14,2280000.0,9.1677,9.2664,9.1513,9.1595,2280000.0
2009-10-07 11:30:00,11.14,11.15,11.05,11.06,2109200.0,9.1595,9.1677,9.0855,9.0937,2109200.0
2009-10-07 12:00:00,11.06,11.17,11.06,11.14,1284400.0,9.0937,9.1842,9.0937,9.1595,1284400.0
2009-10-07 12:30:00,11.14,11.19,11.07,11.18,1347200.0,9.1595,9.2006,9.102,9.1924,1347200.0
2009-10-07 13:00:00,11.18,11.19,11.09,11.15,948400.0,9.1924,9.2006,9.1184,9.1677,948400.0
2009-10-07 13:30:00,11.14,11.17,11.08,11.13,1015200.0,9.1595,9.1842,9.1102,9.1513,1015200.0
2009-10-07 14:00:00,11.13,11.13,11.03,11.07,1957200.0,9.1513,9.1513,9.0691,9.102,1957200.0
2009-10-07 14:30:00,11.07,11.13,11.01,11.1,2285200.0,9.102,9.1513,9.0526,9.1266,2285200.0
2009-10-07 15:00:00,11.1,11.13,11.05,11.12,2554000.0,9.1266,9.1513,9.0855,9.1431,2554000.0
2009-10-07 15:30:00,11.12,11.21,11.11,11.19,2964000.0,9.1431,9.2171,9.1349,9.2006,2964000.0
2009-10-08 09:30:00,11.48,11.54,11.35,11.4,6452000.0,9.4391,9.4884,9.3322,9.3733,6452000.0
2009-10-08 10:00:00,11.4,11.5,11.29,11.5,4814800.0,9.3733,9.4555,9.2829,9.4555,4814800.0
2009-10-08 10:30:00,11.5,11.58,11.47,11.53,2854400.0,9.4555,9.5213,9.4309,9.4802,2854400.0
2009-10-08 11:00:00,11.53,11.72,11.49,11.69,3034800.0,9.4802,9.6364,9.4473,9.6117,3034800.0
2009-10-08 11:30:00,11.69,11.75,11.68,11.72,1997200.0,9.6117,9.6611,9.6035,9.6364,1997200.0
2009-10-08 12:00:00,11.72,11.8,11.68,11.75,1078000.0,9.6364,9.7022,9.6035,9.6611,1078000.0
2009-10-08 12:30:00,11.76,11.8,11.73,11.76,1310000.0,9.6693,9.7022,9.6446,9.6693,1310000.0
2009-10-08 13:00:00,11.76,11.76,11.63,11.64,2046400.0,9.6693,9.6693,9.5624,9.5706,2046400.0
2009-10-08 13:30:00,11.64,11.65,11.53,11.61,2895200.0,9.5706,9.5789,9.4802,9.546,2895200.0
2009-10-08 14:00:00,11.61,11.62,11.51,11.58,1337600.0,9.546,9.5542,9.4637,9.5213,1337600.0
2009-10-08 14:30:00,11.58,11.68,11.57,11.67,1216800.0,9.5213,9.6035,9.5131,9.5953,1216800.0
2009-10-08 15:00:00,11.66,11.75,11.65,11.68,1657200.0,9.5871,9.6611,9.5789,9.6035,1657200.0
2009-10-08 15:30:00,11.68,11.68,11.47,11.47,3665600.0,9.6035,9.6035,9.4309,9.4309,3665600.0
2009-10-09 09:30:00,11.51,11.71,11.44,11.7,5521600.0,9.4637,9.6282,9.4062,9.62,5521600.0
2009-10-09 10:00:00,11.7,11.74,11.62,11.71,3002000.0,9.62,9.6529,9.5542,9.6282,3002000.0
2009-10-09 10:30:00,11.71,11.8,11.62,11.69,2220000.0,9.6282,9.7022,9.5542,9.6117,2220000.0
2009-10-09 11:00:00,11.69,11.74,11.65,11.7,1335200.0,9.6117,9.6529,9.5789,9.62,1335200.0
2009-10-09 11:30:00,11.7,11.74,11.61,11.63,1678800.0,9.62,9.6529,9.546,9.5624,1678800.0
2009-10-09 12:00:00,11.63,11.65,11.58,11.6,1182000.0,9.5624,9.5789,9.5213,9.5377,1182000.0
2009-10-09 12:30:00,11.59,11.67,11.57,11.67,1048400.0,9.5295,9.5953,9.5131,9.5953,1048400.0
2009-10-09 13:00:00,11.67,11.73,11.63,11.71,1215200.0,9.5953,9.6446,9.5624,9.6282,1215200.0
2009-10-09 13:30:00,11.72,11.72,11.66,11.69,652000.0,9.6364,9.6364,9.5871,9.6117,652000.0
2009-10-09 14:00:00,11.69,11.69,11.62,11.66,883200.0,9.6117,9.6117,9.5542,9.5871,883200.0
2009-10-09 14:30:00,11.66,11.77,11.66,11.77,1591600.0,9.5871,9.6775,9.5871,9.6775,1591600.0
2009-10-09 15:00:00,11.76,11.88,11.74,11.86,2924000.0,9.6693,9.768,9.6529,9.7515,2924000.0
2009-10-09 15:30:00,11.86,11.91,11.82,11.88,2932800.0,9.7515,9.7926,9.7186,9.768,2932800.0
2009-10-12 09:30:00,12.08,12.2,12.01,12.2,3622800.0,9.9324,10.0311,9.8749,10.0311,3622800.0
2009-10-12 10:00:00,12.2,12.22,12.06,12.1,2869600.0,10.0311,10.0475,9.916,9.9489,2869600.0
2009-10-12 10:30:00,12.1,12.17,12.1,12.14,1178800.0,9.9489,10.0064,9.9489,9.9817,1178800.0
2009-10-12 11:00:00,12.13,12.16,12.11,12.12,700000.0,9.9735,9.9982,9.9571,9.9653,700000.0
2009-10-12 11:30:00,12.11,12.12,12.08,12.08,679200.0,9.9571,9.9653,9.9324,9.9324,679200.0
2009-10-12 12:00:00,12.09,12.14,12.06,12.09,773600.0,9.9406,9.9817,9.916,9.9406,773600.0
2009-10-12 12:30:00,12.09,12.1,12.07,12.09,902000.0,9.9406,9.9489,9.9242,9.9406,902000.0
2009-10-12 13:00:00,12.09,12.12,12.06,12.07,730000.0,9.9406,9.9653,9.916,9.9242,730000.0
2009-10-12 13:30:00,12.06,12.09,12.04,12.08,1039200.0,9.916,9.9406,9.8995,9.9324,1039200.0
2009-10-12 14:00:00,12.08,12.08,11.78,11.81,3531600.0,9.9324,9.9324,9.6857,9.7104,3531600.0
2009-10-12 14:30:00,11.81,11.83,11.71,11.83,2386400.0,9.7104,9.7269,9.6282,9.7269,2386400.0
2009-10-12 15:00:00,11.83,11.92,11.82,11.92,1637200.0,9.7269,9.8009,9.7186,9.8009,1637200.0
2009-10-12 15:30:00,11.92,11.94,11.82,11.87,2953200.0,9.8009,9.8173,9.7186,9.7597,2953200.0
2009-10-13 09:30:00,11.81,11.92,11.57,11.59,5569600.0,9.7104,9.8009,9.5131,9.5295,5569600.0
2009-10-13 10:00:00,11.59,11.59,11.41,11.56,4825600.0,9.5295,9.5295,9.3815,9.5049,4825600.0
2009-10-13 10:30:00,11.56,11.63,11.52,11.61,1707200.0,9.5049,9.5624,9.472,9.546,1707200.0
2009-10-13 11:00:00,11.61,11.61,11.48,11.55,1102800.0,9.546,9.546,9.4391,9.4966,1102800.0
2009-10-13 11:30:00,11.54,11.83,11.54,11.8,2852400.0,9.4884,9.7269,9.4884,9.7022,2852400.0
2009-10-13 12:00:00,11.8,11.85,11.71,11.73,1869600.0,9.7022,9.7433,9.6282,9.6446,1869600.0
2009-10-13 12:30:00,11.72,11.74,11.69,11.71,571200.0,9.6364,9.6529,9.6117,9.6282,571200.0
2009-10-13 13:00:00,11.72,11.76,11.67,11.67,1072000.0,9.6364,9.6693,9.5953,9.5953,1072000.0
2009-10-13 13:30:00,11.66,11.68,11.58,11.65,805600.0,9.5871,9.6035,9.5213,9.5789,805600.0
2009-10-13 14:00:00,11.65,11.66,11.51,11.62,1692000.0,9.5789,9.5871,9.4637,9.5542,1692000.0
2009-10-13 14:30:00,11.63,11.66,11.57,11.59,1273200.0,9.5624,9.5871,9.5131,9.5295,1273200.0
2009-10-13 15:00:00,11.6,11.74,11.58,11.68,1758400.0,9.5377,9.6529,9.5213,9.6035,1758400.0
2009-10-13 15:30:00,11.68,11.74,11.61,11.74,2275600.0,9.6035,9.6529,9.546,9.6529,2275600.0
2009-10-14 09:30:00,12.27,12.3,12.01,12.11,5651200.0,10.0886,10.1133,9.8749,9.9571,5651200.0
2009-10-14 10:00:00,12.11,12.12,11.96,12.01,5335600.0,9.9571,9.9653,9.8337,9.8749,5335600.0
2009-10-14 10:30:00,12.01,12.15,12.01,12.12,2617600.0,9.8749,9.99,9.8749,9.9653,2617600.0
2009-10-14 11:00:00,12.13,12.24,12.12,12.21,2490000.0,9.9735,10.064,9.9653,10.0393,2490000.0
2009-10-14 11:30:00,12.21,12.23,12.17,12.18,1365600.0,10.0393,10.0557,10.0064,10.0146,1365600.0
2009-10-14 12:00:00,12.18,12.22,12.17,12.19,1705200.0,10.0146,10.0475,10.0064,10.0229,1705200.0
2009-10-14 12:30:00,12.19,12.26,12.17,12.25,1480800.0,10.0229,10.0804,10.0064,10.0722,1480800.0
2009-10-14 13:00:00,12.26,12.35,12.23,12.24,2769200.0,10.0804,10.1544,10.0557,10.064,2769200.0
2009-10-14 13:30:00,12.24,12.3,12.24,12.26,1115200.0,10.064,10.1133,10.064,10.0804,1115200.0
2009-10-14 14:00:00,12.28,12.31,12.19,12.25,2418400.0,10.0969,10.1215,10.0229,10.0722,2418400.0
2009-10-14 14:30:00,12.26,12.3,12.2,12.28,2066800.0,10.0804,10.1133,10.0311,10.0969,2066800.0
2009-10-14 15:00:00,12.27,12.46,12.27,12.45,3632400.0,10.0886,10.2449,10.0886,10.2366,3632400.0
2009-10-14 15:30:00,12.45,12.47,12.39,12.42,3675600.0,10.2366,10.2531,10.1873,10.212,3675600.0
2009-10-15 09:30:00,12.2,12.35,12.12,12.35,3499600.0,10.0311,10.1544,9.9653,10.1544,3499600.0
2009-10-15 10:00:00,12.35,12.35,12.16,12.2,3568000.0,10.1544,10.1544,9.9982,10.0311,3568000.0
2009-10-15 10:30:00,12.19,12.22,12.11,12.2,2602800.0,10.0229,10.0475,9.9571,10.0311,2602800.0
2009-10-15 11:00:00,12.2,12.24,12.13,12.17,1961600.0,10.0311,10.064,9.9735,10.0064,1961600.0
2009-10-15 11:30:00,12.16,12.24,12.15,12.23,1382800.0,9.9982,10.064,9.99,10.0557,1382800.0
2009-10-15 12:00:00,12.23,12.3,12.22,12.24,1799600.0,10.0557,10.1133,10.0475,10.064,1799600.0
2009-10-15 12:30:00,12.24,12.27,12.22,12.22,696800.0,10.064,10.0886,10.0475,10.0475,696800.0
2009-10-15 13:00:00,12.22,12.29,12.21,12.29,634800.0,10.0475,10.1051,10.0393,10.1051,634800.0
2009-10-15 13:30:00,12.29,12.3,12.24,12.27,719200.0,10.1051,10.1133,10.064,10.0886,719200.0
2009-10-15 14:00:00,12.27,12.31,12.26,12.29,1080800.0,10.0886,10.1215,10.0804,10.1051,1080800.0
2009-10-15 14:30:00,12.29,12.43,12.29,12.4,1478400.0,10.1051,10.2202,10.1051,10.1955,1478400.0
2009-10-15 15:00:00,12.41,12.47,12.38,12.38,1673200.0,10.2037,10.2531,10.1791,10.1791,1673200.0
2009-10-15 15:30:00,12.38,12.42,12.35,12.4,1838000.0,10.1791,10.212,10.1544,10.1955,1838000.0
2009-10-16 09:30:00,12.15,12.21,11.95,11.98,6070000.0,9.99,10.0393,9.8255,9.8502,6070000.0
2009-10-16 10:00:00,11.97,11.97,11.71,11.81,4083600.0,9.842,9.842,9.6282,9.7104,4083600.0
2009-10-16 10:30:00,11.8,11.84,11.7,11.75,2086800.0,9.7022,9.7351,9.62,9.6611,2086800.0
2009-10-16 11:00:00,11.74,11.88,11.73,11.83,1765600.0,9.6529,9.768,9.6446,9.7269,1765600.0
2009-10-16 11:30:00,11.84,11.86,11.72,11.78,1216400.0,9.7351,9.7515,9.6364,9.6857,1216400.0
2009-10-16 12:00:00,11.78,11.84,11.77,11.79,970000.0,9.6857,9.7351,9.6775,9.694,970000.0
2009-10-16 12:30:00,11.78,11.86,11.77,11.82,864400.0,9.6857,9.7515,9.6775,9.7186,864400.0
2009-10-16 13:00:00,11.82,12.09,11.8,12.09,2228400.0,9.7186,9.9406,9.7022,9.9406,2228400.0
2009-10-16 13:30:00,12.08,12.16,12.08,12.08,2310800.0,9.9324,9.9982,9.9324,9.9324,2310800.0
2009-10-16 14:00:00,12.08,12.09,12.01,12.07,2438800.0,9.9324,9.9406,9.8749,9.9242,2438800.0
2009-10-16 14:30:00,12.07,12.1,12.03,12.05,1058800.0,9.9242,9.9489,9.8913,9.9077,1058800.0
2009-10-16 15:00:00,12.05,12.12,12.03,12.1,2159200.0,9.9077,9.9653,9.8913,9.9489,2159200.0
2009-10-16 15:30:00,12.11,12.18,11.98,12.03,3804400.0,9.9571,10.0146,9.8502,9.8913,3804400.0
2009-10-19 09:30:00,12.13,12.18,11.84,11.87,4957600.0,9.9735,10.0146,9.7351,9.7597,4957600.0
2009-10-19 10:00:00,11.87,12.08,11.84,12.04,6272400.0,9.7597,9.9324,9.7351,9.8995,6272400.0
2009-10-19 10:30:00,12.05,12.19,12.05,12.13,4164000.0,9.9077,10.0229,9.9077,9.9735,4164000.0
2009-10-19 11:00:00,12.13,12.35,12.13,12.32,2936000.0,9.9735,10.1544,9.9735,10.1297,2936000.0
2009-10-19 11:30:00,12.31,12.48,12.31,12.46,2043600.0,10.1215,10.2613,10.1215,10.2449,2043600.0
2009-10-19 12:00:00,12.45,12.47,12.42,12.43,950400.0,10.2366,10.2531,10.212,10.2202,950400.0
2009-10-19 12:30:00,12.43,12.44,12.37,12.39,910800.0,10.2202,10.2284,10.1709,10.1873,910800.0
2009-10-19 13:00:00,12.38,12.4,12.33,12.37,1409600.0,10.1791,10.1955,10.138,10.1709,1409600.0
2009-10-19 13:30:00,12.37,12.47,12.33,12.37,1720800.0,10.1709,10.2531,10.138,10.1709,1720800.0
2009-10-19 14:00:00,12.38,12.46,12.37,12.42,1520400.0,10.1791,10.2449,10.1709,10.212,1520400.0
2009-10-19 14:30:00,12.42,12.44,12.37,12.44,1276400.0,10.212,10.2284,10.1709,10.2284,1276400.0
2009-10-19 15:00:00,12.44,12.45,12.32,12.33,1806400.0,10.2284,10.2366,10.1297,10.138,1806400.0
2009-10-19 15:30:00,12.33,12.37,12.28,12.29,2828800.0,10.138,10.1709,10.0969,10.1051,2828800.0
2009-10-20 09:30:00,12.33,12.37,11.95,12.11,6132800.0,10.138,10.1709,9.8255,9.9571,6132800.0
2009-10-20 10:00:00,12.11,12.19,11.92,11.98,5462800.0,9.9571,10.0229,9.8009,9.8502,5462800.0
2009-10-20 10:30:00,11.97,12.09,11.94,12.04,2352400.0,9.842,9.9406,9.8173,9.8995,2352400.0
2009-10-20 11:00:00,12.05,12.08,11.97,12.0,1640400.0,9.9077,9.9324,9.842,9.8666,1640400.0
2009-10-20 11:30:00,12.0,12.01,11.76,11.8,3433200.0,9.8666,9.8749,9.6693,9.7022,3433200.0
2009-10-20 12:00:00,11.8,11.81,11.64,11.71,2546800.0,9.7022,9.7104,9.5706,9.6282,2546800.0
2009-10-20 12:30:00,11.71,11.73,11.6,11.67,1932400.0,9.6282,9.6446,9.5377,9.5953,1932400.0
2009-10-20 13:00:00,11.68,11.82,11.68,11.79,1692800.0,9.6035,9.7186,9.6035,9.694,1692800.0
2009-10-20 13:30:00,11.79,11.81,11.69,11.7,976400.0,9.694,9.7104,9.6117,9.62,976400.0
2009-10-20 14:00:00,11.7,11.88,11.68,11.78,1279200.0,9.62,9.768,9.6035,9.6857,1279200.0
2009-10-20 14:30:00,11.77,11.87,11.74,11.82,1317600.0,9.6775,9.7597,9.6529,9.7186,1317600.0
2009-10-20 15:00:00,11.82,11.86,11.72,11.81,1451600.0,9.7186,9.7515,9.6364,9.7104,1451600.0
2009-10-20 15:30:00,11.81,11.88,11.78,11.79,2702000.0,9.7104,9.768,9.6857,9.694,2702000.0
2009-10-21 09:30:00,11.74,12.24,11.72,12.17,6608000.0,9.6529,10.064,9.6364,10.0064,6608000.0
2009-10-21 10:00:00,12.18,12.37,12.17,12.25,2973600.0,10.0146,10.1709,10.0064,10.0722,2973600.0
2009-10-21 10:30:00,12.25,12.4,12.18,12.26,3326800.0,10.0722,10.1955,10.0146,10.0804,3326800.0
2009-10-21 11:00:00,12.26,12.27,12.11,12.2,2680400.0,10.0804,10.0886,9.9571,10.0311,2680400.0
2009-10-21 11:30:00,12.2,12.21,11.98,12.04,1996400.0,10.0311,10.0393,9.8502,9.8995,1996400.0
2009-10-21 12:00:00,12.04,12.09,11.99,12.06,1560800.0,9.8995,9.9406,9.8584,9.916,1560800.0
2009-10-21 12:30:00,12.07,12.17,12.05,12.13,1128000.0,9.9242,10.0064,9.9077,9.9735,1128000.0
2009-10-21 13:00:00,12.13,12.16,12.1,12.11,779200.0,9.9735,9.9982,9.9489,9.9571,779200.0
2009-10-21 13:30:00,12.11,12.19,12.05,12.16,1592400.0,9.9571,10.0229,9.9077,9.9982,1592400.0
2009-10-21 14:00:00,12.17,12.19,12.03,12.09,2304400.0,10.0064,10.0229,9.8913,9.9406,2304400.0
2009-10-21 14:30:00,12.09,12.13,12.02,12.12,1792000.0,9.9406,9.9735,9.8831,9.9653,1792000.0
2009-10-21 15:00:00,12.12,12.14,11.8,11.84,3741200.0,9.9653,9.9817,9.7022,9.7351,3741200.0
2009-10-21 15:30:00,11.84,11.84,11.27,11.31,8040400.0,9.7351,9.7351,9.2664,9.2993,8040400.0
2009-10-22 09:30:00,11.3,11.42,11.0,11.08,6556800.0,9.2911,9.3897,9.0444,9.1102,6556800.0
2009-10-22 10:00:00,11.08,11.2,10.92,11.14,5510400.0,9.1102,9.2089,8.9786,9.1595,5510400.0
2009-10-22 10:30:00,11.15,11.26,11.09,11.23,4376000.0,9.1677,9.2582,9.1184,9.2335,4376000.0
2009-10-22 11:00:00,11.23,11.3,11.21,11.24,2606800.0,9.2335,9.2911,9.2171,9.2417,2606800.0
2009-10-22 11:30:00,11.23,11.34,11.21,11.27,2062800.0,9.2335,9.324,9.2171,9.2664,2062800.0
2009-10-22 12:00:00,11.27,11.33,11.22,11.23,981200.0,9.2664,9.3157,9.2253,9.2335,981200.0
2009-10-22 12:30:00,11.23,11.38,11.23,11.35,2203200.0,9.2335,9.3569,9.2335,9.3322,2203200.0
2009-10-22 13:00:00,11.36,11.4,11.31,11.37,1206000.0,9.3404,9.3733,9.2993,9.3486,1206000.0
2009-10-22 13:30:00,11.37,11.43,11.34,11.41,2128400.0,9.3486,9.398,9.324,9.3815,2128400.0
2009-10-22 14:00:00,11.41,11.72,11.41,11.69,4024800.0,9.3815,9.6364,9.3815,9.6117,4024800.0
2009-10-22 14:30:00,11.68,11.74,11.64,11.73,2818000.0,9.6035,9.6529,9.5706,9.6446,2818000.0
2009-10-22 15:00:00,11.73,11.95,11.71,11.87,4040400.0,9.6446,9.8255,9.6282,9.7597,4040400.0
2009-10-22 15:30:00,11.88,11.88,11.74,11.82,3308800.0,9.768,9.768,9.6529,9.7186,3308800.0
2009-10-23 09:30:00,11.87,11.99,11.74,11.85,9124400.0,9.7597,9.8584,9.6529,9.7433,9124400.0
2009-10-23 10:00:00,11.85,12.0,11.5,11.63,7482400.0,9.7433,9.8666,9.4555,9.5624,7482400.0
2009-10-23 10:30:00,11.62,11.62,11.28,11.34,4410000.0,9.5542,9.5542,9.2746,9.324,4410000.0
2009-10-23 11:00:00,11.33,11.39,11.13,11.23,4763200.0,9.3157,9.3651,9.1513,9.2335,4763200.0
2009-10-23 11:30:00,11.23,11.36,11.19,11.3,2526400.0,9.2335,9.3404,9.2006,9.2911,2526400.0
2009-10-23 12:00:00,11.3,11.4,11.22,11.26,2236800.0,9.2911,9.3733,9.2253,9.2582,2236800.0
2009-10-23 12:30:00,11.26,11.39,11.22,11.3,1753200.0,9.2582,9.3651,9.2253,9.2911,1753200.0
2009-10-23 13:00:00,11.3,11.34,11.19,11.2,2184400.0,9.2911,9.324,9.2006,9.2089,2184400.0
2009-10-23 13:30:00,11.2,11.22,11.06,11.16,4192000.0,9.2089,9.2253,9.0937,9.176,4192000.0
2009-10-23 14:00:00,11.15,11.29,11.06,11.2,4574800.0,9.1677,9.2829,9.0937,9.2089,4574800.0
2009-10-23 14:30:00,11.19,11.26,11.14,11.17,2622400.0,9.2006,9.2582,9.1595,9.1842,2622400.0
2009-10-23 15:00:00,11.17,11.27,11.12,11.17,3698800.0,9.1842,9.2664,9.1431,9.1842,3698800.0
2009-10-23 15:30:00,11.17,11.18,11.02,11.1,7868400.0,9.1842,9.1924,9.0609,9.1266,7868400.0
2009-10-26 09:30:00,11.18,11.62,11.18,11.55,6526000.0,9.1924,9.5542,9.1924,9.4966,6526000.0
2009-10-26 10:00:00,11.55,11.67,11.53,11.55,3099200.0,9.4966,9.5953,9.4802,9.4966,3099200.0
2009-10-26 10:30:00,11.55,11.59,11.44,11.51,2430000.0,9.4966,9.5295,9.4062,9.4637,2430000.0
2009-10-26 11:00:00,11.5,11.58,11.31,11.31,4044000.0,9.4555,9.5213,9.2993,9.2993,4044000.0
2009-10-26 11:30:00,11.31,11.31,10.76,10.77,8392800.0,9.2993,9.2993,8.8471,8.8553,8392800.0
2009-10-26 12:00:00,10.77,10.89,10.6,10.82,4720400.0,8.8553,8.954,8.7155,8.8964,4720400.0
2009-10-26 12:30:00,10.83,10.95,10.73,10.89,3532800.0,8.9046,9.0033,8.8224,8.954,3532800.0
2009-10-26 13:00:00,10.89,10.92,10.7,10.79,3430400.0,8.954,8.9786,8.7977,8.8717,3430400.0
2009-10-26 13:30:00,10.79,10.92,10.77,10.8,2090000.0,8.8717,8.9786,8.8553,8.88,2090000.0
2009-10-26 14:00:00,10.8,10.87,10.68,10.77,3400400.0,8.88,8.9375,8.7813,8.8553,3400400.0
2009-10-26 14:30:00,10.77,10.83,10.66,10.75,4145200.0,8.8553,8.9046,8.7649,8.8389,4145200.0
2009-10-26 15:00:00,10.74,10.79,10.61,10.63,3667600.0,8.8306,8.8717,8.7237,8.7402,3667600.0
2009-10-26 15:30:00,10.62,10.84,10.62,10.72,6451600.0,8.732,8.9129,8.732,8.8142,6451600.0
2009-10-27 09:30:00,10.77,10.95,10.67,10.83,8333600.0,8.8553,9.0033,8.7731,8.9046,8333600.0
2009-10-27 10:00:00,10.82,10.85,10.38,10.77,9174800.0,8.8964,8.9211,8.5346,8.8553,9174800.0
2009-10-27 10:30:00,10.76,10.91,10.66,10.77,4389200.0,8.8471,8.9704,8.7649,8.8553,4389200.0
2009-10-27 11:00:00,10.77,10.8,10.59,10.74,4230800.0,8.8553,8.88,8.7073,8.8306,4230800.0
2009-10-27 11:30:00,10.74,10.81,10.7,10.75,2461200.0,8.8306,8.8882,8.7977,8.8389,2461200.0
2009-10-27 12:00:00,10.76,10.78,10.66,10.68,1526400.0,8.8471,8.8635,8.7649,8.7813,1526400.0
2009-10-27 12:30:00,10.66,10.71,10.6,10.61,2630800.0,8.7649,8.806,8.7155,8.7237,2630800.0
2009-10-27 13:00:00,10.6,10.65,10.4,10.42,3871200.0,8.7155,8.7566,8.5511,8.5675,3871200.0
2009-10-27 13:30:00,10.42,10.54,10.35,10.47,3146800.0,8.5675,8.6662,8.51,8.6086,3146800.0
2009-10-27 14:00:00,10.47,10.6,10.38,10.56,2645600.0,8.6086,8.7155,8.5346,8.6826,2645600.0
2009-10-27 14:30:00,10.55,10.67,10.48,10.6,1898800.0,8.6744,8.7731,8.6169,8.7155,1898800.0
2009-10-27 15:00:00,10.6,10.63,10.44,10.49,2765200.0,8.7155,8.7402,8.584,8.6251,2765200.0
2009-10-27 15:30:00,10.49,10.52,10.31,10.36,5780800.0,8.6251,8.6497,8.4771,8.5182,5780800.0
2009-10-28 09:30:00,10.24,10.38,10.13,10.21,7520000.0,8.4195,8.5346,8.3291,8.3949,7520000.0
2009-10-28 10:00:00,10.2,10.21,9.99,10.02,6750000.0,8.3866,8.3949,8.214,8.2386,6750000.0
2009-10-28 10:30:00,10.02,10.08,9.68,9.81,7956400.0,8.2386,8.288,7.9591,8.066,7956400.0
2009-10-28 11:00:00,9.8,9.91,9.72,9.89,3864000.0,8.0577,8.1482,7.992,8.1317,3864000.0
2009-10-28 11:30:00,9.89,9.91,9.76,9.81,2774800.0,8.1317,8.1482,8.0249,8.066,2774800.0
2009-10-28 12:00:00,9.81,9.87,9.68,9.75,3463200.0,8.066,8.1153,7.9591,8.0166,3463200.0
2009-10-28 12:30:00,9.75,9.77,9.53,9.58,5358800.0,8.0166,8.0331,7.8357,7.8769,5358800.0
2009-10-28 13:00:00,9.58,9.82,9.55,9.68,4001200.0,7.8769,8.0742,7.8522,7.9591,4001200.0
2009-10-28 13:30:00,9.68,9.75,9.63,9.64,2164800.0,7.9591,8.0166,7.918,7.9262,2164800.0
2009-10-28 14:00:00,9.64,9.67,9.47,9.51,3195600.0,7.9262,7.9509,7.7864,7.8193,3195600.0
2009-10-28 14:30:00,9.51,9.52,9.39,9.4,5076000.0,7.8193,7.8275,7.7206,7.7289,5076000.0
2009-10-28 15:00:00,9.4,9.48,9.3,9.34,5677200.0,7.7289,7.7946,7.6466,7.6795,5677200.0
2009-10-28 15:30:00,9.34,9.37,9.22,9.3,9946800.0,7.6795,7.7042,7.5809,7.6466,9946800.0
2009-10-29 09:30:00,9.58,9.71,9.48,9.65,12541200.0,7.8769,7.9837,7.7946,7.9344,12541200.0
2009-10-29 10:00:00,9.65,9.84,9.62,9.74,6334800.0,7.9344,8.0906,7.9097,8.0084,6334800.0
2009-10-29 10:30:00,9.73,9.79,9.66,9.79,3372400.0,8.0002,8.0495,7.9426,8.0495,3372400.0
2009-10-29 11:00:00,9.79,9.9,9.79,9.84,3048000.0,8.0495,8.14,8.0495,8.0906,3048000.0
2009-10-29 11:30:00,9.84,9.89,9.78,9.82,1964000.0,8.0906,8.1317,8.0413,8.0742,1964000.0
2009-10-29 12:00:00,9.82,9.9,9.79,9.87,2145600.0,8.0742,8.14,8.0495,8.1153,2145600.0
2009-10-29 12:30:00,9.87,9.92,9.85,9.88,1382000.0,8.1153,8.1564,8.0989,8.1235,1382000.0
2009-10-29 13:00:00,9.88,9.88,9.77,9.81,1981600.0,8.1235,8.1235,8.0331,8.066,1981600.0
2009-10-29 13:30:00,9.81,9.91,9.81,9.84,1856000.0,8.066,8.1482,8.066,8.0906,1856000.0
2009-10-29 14:00:00,9.84,9.86,9.78,9.82,1158000.0,8.0906,8.1071,8.0413,8.0742,1158000.0
2009-10-29 14:30:00,9.82,9.93,9.81,9.91,1916800.0,8.0742,8.1646,8.066,8.1482,1916800.0
2009-10-29 15:00:00,9.91,10.01,9.9,9.94,2158400.0,8.1482,8.2304,8.14,8.1729,2158400.0
2009-10-29 15:30:00,9.93,9.94,9.77,9.86,3582800.0,8.1646,8.1729,8.0331,8.1071,3582800.0
2009-10-30 09:30:00,9.71,9.74,9.43,9.47,10970400.0,7.9837,8.0084,7.7535,7.7864,10970400.0
2009-10-30 10:00:00,9.48,9.62,9.42,9.47,5367600.0,7.7946,7.9097,7.7453,7.7864,5367600.0
2009-10-30 10:30:00,9.47,9.6,9.38,9.56,4124800.0,7.7864,7.8933,7.7124,7.8604,4124800.0
2009-10-30 11:00:00,9.56,9.59,9.43,9.44,3206400.0,7.8604,7.8851,7.7535,7.7617,3206400.0
2009-10-30 11:30:00,9.44,9.49,9.17,9.29,6464000.0,7.7617,7.8029,7.5398,7.6384,6464000.0
2009-10-30 12:00:00,9.29,9.4,9.11,9.14,4651600.0,7.6384,7.7289,7.4904,7.5151,4651600.0
2009-10-30 12:30:00,9.14,9.25,8.93,9.01,5895200.0,7.5151,7.6055,7.3424,7.4082,5895200.0
2009-10-30 13:00:00,9.0,9.15,8.93,8.97,3493600.0,7.4,7.5233,7.3424,7.3753,3493600.0
2009-10-30 13:30:00,8.99,9.05,8.86,8.97,2935200.0,7.3918,7.4411,7.2849,7.3753,2935200.0
2009-10-30 14:00:00,8.97,9.16,8.97,9.1,3510400.0,7.3753,7.5315,7.3753,7.4822,3510400.0
2009-10-30 14:30:00,9.1,9.11,8.98,9.07,3351200.0,7.4822,7.4904,7.3835,7.4575,3351200.0
2009-10-30 15:00:00,9.06,9.08,8.93,9.06,6489200.0,7.4493,7.4658,7.3424,7.4493,6489200.0
2009-10-30 15:30:00,9.05,9.23,9.02,9.03,10549200.0,7.4411,7.5891,7.4164,7.4246,10549200.0
2009-11-02 09:30:00,9.18,9.29,8.87,8.97,9314800.0,7.548,7.6384,7.2931,7.3753,9314800.0
2009-11-02 10:00:00,9.02,9.41,9.02,9.31,8512000.0,7.4164,7.7371,7.4164,7.6549,8512000.0
2009-11-02 10:30:00,9.31,9.41,9.12,9.14,4625200.0,7.6549,7.7371,7.4986,7.5151,4625200.0
2009-11-02 11:00:00,9.13,9.28,9.09,9.21,4678800.0,7.5069,7.6302,7.474,7.5726,4678800.0
2009-11-02 11:30:00,9.21,9.25,9.15,9.19,2398000.0,7.5726,7.6055,7.5233,7.5562,2398000.0
2009-11-02 12:00:00,9.19,9.2,9.04,9.06,2752400.0,7.5562,7.5644,7.4329,7.4493,2752400.0
2009-11-02 12:30:00,9.06,9.09,8.65,8.67,5949600.0,7.4493,7.474,7.1122,7.1286,5949600.0
2009-11-02 13:00:00,8.67,8.88,8.62,8.83,4538800.0,7.1286,7.3013,7.0875,7.2602,4538800.0
2009-11-02 13:30:00,8.83,8.83,8.63,8.63,3181600.0,7.2602,7.2602,7.0958,7.0958,3181600.0
2009-11-02 14:00:00,8.63,8.86,8.56,8.86,4954000.0,7.0958,7.2849,7.0382,7.2849,4954000.0
2009-11-02 14:30:00,8.86,8.94,8.74,8.84,6700400.0,7.2849,7.3506,7.1862,7.2684,6700400.0
2009-11-02 15:00:00,8.84,8.92,8.71,8.8,4024000.0,7.2684,7.3342,7.1615,7.2355,4024000.0
2009-11-02 15:30:00,8.81,9.01,8.8,8.99,4785200.0,7.2438,7.4082,7.2355,7.3918,4785200.0
2009-11-03 09:30:00,8.81,9.03,8.72,8.99,7770000.0,7.2438,7.4246,7.1698,7.3918,7770000.0
2009-11-03 10:00:00,8.99,9.1,8.86,8.87,6231200.0,7.3918,7.4822,7.2849,7.2931,6231200.0
2009-11-03 10:30:00,8.87,9.04,8.83,8.95,3275600.0,7.2931,7.4329,7.2602,7.3589,3275600.0
2009-11-03 11:00:00,8.96,9.0,8.88,8.92,2540400.0,7.3671,7.4,7.3013,7.3342,2540400.0
2009-11-03 11:30:00,8.92,8.99,8.83,8.96,1821200.0,7.3342,7.3918,7.2602,7.3671,1821200.0
2009-11-03 12:00:00,8.97,9.02,8.88,8.98,3140800.0,7.3753,7.4164,7.3013,7.3835,3140800.0
2009-11-03 12:30:00,8.98,9.18,8.98,9.03,2733600.0,7.3835,7.548,7.3835,7.4246,2733600.0
2009-11-03 13:00:00,9.04,9.11,8.99,9.05,1604000.0,7.4329,7.4904,7.3918,7.4411,1604000.0
2009-11-03 13:30:00,9.04,9.18,9.03,9.17,2042800.0,7.4329,7.548,7.4246,7.5398,2042800.0
2009-11-03 14:00:00,9.17,9.29,9.17,9.22,3026800.0,7.5398,7.6384,7.5398,7.5809,3026800.0
2009-11-03 14:30:00,9.23,9.29,9.09,9.15,3566800.0,7.5891,7.6384,7.474,7.5233,3566800.0
2009-11-03 15:00:00,9.15,9.22,9.1,9.21,2122400.0,7.5233,7.5809,7.4822,7.5726,2122400.0
2009-11-03 15:30:00,9.21,9.38,9.21,9.38,4801200.0,7.5726,7.7124,7.5726,7.7124,4801200.0
2009-11-04 09:30:00,9.56,9.59,9.39,9.5,6662400.0,7.8604,7.8851,7.7206,7.8111,6662400.0
2009-11-04 10:00:00,9.5,9.66,9.41,9.61,7355200.0,7.8111,7.9426,7.7371,7.9015,7355200.0
2009-11-04 10:30:00,9.62,9.68,9.56,9.62,2844400.0,7.9097,7.9591,7.8604,7.9097,2844400.0
2009-11-04 11:00:00,9.62,9.62,9.51,9.53,2121600.0,7.9097,7.9097,7.8193,7.8357,2121600.0
2009-11-04 11:30:00,9.52,9.52,9.43,9.45,1997600.0,7.8275,7.8275,7.7535,7.77,1997600.0
2009-11-04 12:00:00,9.45,9.45,9.31,9.4,2476000.0,7.77,7.77,7.6549,7.7289,2476000.0
2009-11-04 12:30:00,9.4,9.47,9.34,9.37,1401600.0,7.7289,7.7864,7.6795,7.7042,1401600.0
2009-11-04 13:00:00,9.36,9.4,9.3,9.33,1057200.0,7.696,7.7289,7.6466,7.6713,1057200.0
2009-11-04 13:30:00,9.33,9.36,9.27,9.32,1119600.0,7.6713,7.696,7.622,7.6631,1119600.0
2009-11-04 14:00:00,9.33,9.52,9.16,9.2,5149200.0,7.6713,7.8275,7.5315,7.5644,5149200.0
2009-11-04 14:30:00,9.2,9.55,9.15,9.44,7462800.0,7.5644,7.8522,7.5233,7.7617,7462800.0
2009-11-04 15:00:00,9.44,9.44,9.27,9.34,3766400.0,7.7617,7.7617,7.622,7.6795,3766400.0
2009-11-04 15:30:00,9.34,9.35,9.0,9.01,8449200.0,7.6795,7.6878,7.4,7.4082,8449200.0
2009-11-05 09:30:00,9.34,9.6,9.24,9.55,5944000.0,7.6795,7.8933,7.5973,7.8522,5944000.0
2009-11-05 10:00:00,9.55,9.63,9.5,9.58,3669200.0,7.8522,7.918,7.8111,7.8769,3669200.0
2009-11-05 10:30:00,9.57,9.78,9.57,9.72,3398000.0,7.8686,8.0413,7.8686,7.992,3398000.0
2009-11-05 11:00:00,9.72,9.75,9.65,9.69,2398400.0,7.992,8.0166,7.9344,7.9673,2398400.0
2009-11-05 11:30:00,9.69,9.71,9.54,9.55,1854800.0,7.9673,7.9837,7.844,7.8522,1854800.0
2009-11-05 12:00:00,9.56,9.66,9.55,9.65,2406400.0,7.8604,7.9426,7.8522,7.9344,2406400.0
2009-11-05 12:30:00,9.65,9.79,9.62,9.79,1899200.0,7.9344,8.0495,7.9097,8.0495,1899200.0
2009-11-05 13:00:00,9.79,9.81,9.71,9.74,1834000.0,8.0495,8.066,7.9837,8.0084,1834000.0
2009-11-05 13:30:00,9.74,9.87,9.73,9.76,2556800.0,8.0084,8.1153,8.0002,8.0249,2556800.0
2009-11-05 14:00:00,9.77,9.82,9.71,9.8,3464800.0,8.0331,8.0742,7.9837,8.0577,3464800.0
2009-11-05 14:30:00,9.8,9.89,9.78,9.85,2127200.0,8.0577,8.1317,8.0413,8.0989,2127200.0
2009-11-05 15:00:00,9.85,9.89,9.81,9.83,2641200.0,8.0989,8.1317,8.066,8.0824,2641200.0
2009-11-05 15:30:00,9.83,9.88,9.79,9.83,7125600.0,8.0824,8.1235,8.0495,8.0824,7125600.0
2009-11-06 09:30:00,9.54,10.1,9.45,10.02,9086800.0,7.844,8.3044,7.77,8.2386,9086800.0
2009-11-06 10:00:00,10.04,10.13,9.72,9.73,4388000.0,8.2551,8.3291,7.992,8.0002,4388000.0
2009-11-06 10:30:00,9.72,9.79,9.56,9.75,4971200.0,7.992,8.0495,7.8604,8.0166,4971200.0
2009-11-06 11:00:00,9.75,9.83,9.68,9.76,2745200.0,8.0166,8.0824,7.9591,8.0249,2745200.0
2009-11-06 11:30:00,9.76,9.83,9.72,9.77,2070800.0,8.0249,8.0824,7.992,8.0331,2070800.0
2009-11-06 12:00:00,9.76,9.88,9.76,9.82,1397600.0,8.0249,8.1235,8.0249,8.0742,1397600.0
2009-11-06 12:30:00,9.82,9.87,9.68,9.71,1882800.0,8.0742,8.1153,7.9591,7.9837,1882800.0
2009-11-06 13:00:00,9.71,9.83,9.65,9.82,1601200.0,7.9837,8.0824,7.9344,8.0742,1601200.0
2009-11-06 13:30:00,9.81,9.89,9.76,9.79,2046800.0,8.066,8.1317,8.0249,8.0495,2046800.0
2009-11-06 14:00:00,9.79,9.8,9.69,9.77,1366400.0,8.0495,8.0577,7.9673,8.0331,1366400.0
2009-11-06 14:30:00,9.76,9.81,9.73,9.76,1082800.0,8.0249,8.066,8.0002,8.0249,1082800.0
2009-11-06 15:00:00,9.76,9.79,9.7,9.79,2036000.0,8.0249,8.0495,7.9755,8.0495,2036000.0
2009-11-06 15:30:00,9.79,9.87,9.78,9.86,3377200.0,8.0495,8.1153,8.0413,8.1071,3377200.0
2009-11-09 09:30:00,10.12,10.36,10.11,10.29,6986000.0,8.3209,8.5182,8.3126,8.4606,6986000.0
2009-11-09 10:00:00,10.3,10.44,10.3,10.34,3605600.0,8.4689,8.584,8.4689,8.5017,3605600.0
2009-11-09 10:30:00,10.34,10.42,10.32,10.4,1921200.0,8.5017,8.5675,8.4853,8.5511,1921200.0
2009-11-09 11:00:00,10.41,10.41,10.29,10.31,1988400.0,8.5593,8.5593,8.4606,8.4771,1988400.0
2009-11-09 11:30:00,10.32,10.35,10.28,10.31,1066000.0,8.4853,8.51,8.4524,8.4771,1066000.0
2009-11-09 12:00:00,10.31,10.36,10.3,10.33,1008800.0,8.4771,8.5182,8.4689,8.4935,1008800.0
2009-11-09 12:30:00,10.34,10.36,10.31,10.36,679200.0,8.5017,8.5182,8.4771,8.5182,679200.0
2009-11-09 13:00:00,10.36,10.38,10.32,10.35,901200.0,8.5182,8.5346,8.4853,8.51,901200.0
2009-11-09 13:30:00,10.36,10.42,10.33,10.38,1280400.0,8.5182,8.5675,8.4935,8.5346,1280400.0
2009-11-09 14:00:00,10.38,10.4,10.36,10.39,935600.0,8.5346,8.5511,8.5182,8.5429,935600.0
2009-11-09 14:30:00,10.39,10.45,10.38,10.43,1184000.0,8.5429,8.5922,8.5346,8.5757,1184000.0
2009-11-09 15:00:00,10.43,10.43,10.37,10.39,1088800.0,8.5757,8.5757,8.5264,8.5429,1088800.0
2009-11-09 15:30:00,10.39,10.46,10.31,10.44,2853600.0,8.5429,8.6004,8.4771,8.584,2853600.0
2009-11-10 09:30:00,10.37,10.59,10.33,10.48,4425200.0,8.5264,8.7073,8.4935,8.6169,4425200.0
2009-11-10 10:00:00,10.48,10.53,10.4,10.52,3163600.0,8.6169,8.658,8.5511,8.6497,3163600.0
2009-11-10 10:30:00,10.51,10.54,10.2,10.22,2993600.0,8.6415,8.6662,8.3866,8.4031,2993600.0
2009-11-10 11:00:00,10.22,10.27,10.12,10.17,2339200.0,8.4031,8.4442,8.3209,8.362,2339200.0
2009-11-10 11:30:00,10.17,10.24,10.08,10.11,2174800.0,8.362,8.4195,8.288,8.3126,2174800.0
2009-11-10 12:00:00,10.1,10.13,10.02,10.02,2030800.0,8.3044,8.3291,8.2386,8.2386,2030800.0
2009-11-10 12:30:00,10.02,10.15,9.99,10.15,1960000.0,8.2386,8.3455,8.214,8.3455,1960000.0
2009-11-10 13:00:00,10.15,10.15,10.05,10.05,1769600.0,8.3455,8.3455,8.2633,8.2633,1769600.0
2009-11-10 13:30:00,10.07,10.11,10.02,10.08,1391200.0,8.2797,8.3126,8.2386,8.288,1391200.0
2009-11-10 14:00:00,10.08,10.16,10.04,10.14,1823200.0,8.288,8.3537,8.2551,8.3373,1823200.0
2009-11-10 14:30:00,10.15,10.3,10.14,10.24,1710000.0,8.3455,8.4689,8.3373,8.4195,1710000.0
2009-11-10 15:00:00,10.24,10.29,10.19,10.27,1855200.0,8.4195,8.4606,8.3784,8.4442,1855200.0
2009-11-10 15:30:00,10.27,10.27,10.15,10.22,2441600.0,8.4442,8.4442,8.3455,8.4031,2441600.0
2009-11-11 09:30:00,10.49,10.55,10.39,10.5,4720800.0,8.6251,8.6744,8.5429,8.6333,4720800.0
2009-11-11 10:00:00,10.51,10.75,10.51,10.69,4215200.0,8.6415,8.8389,8.6415,8.7895,4215200.0
2009-11-11 10:30:00,10.69,10.7,10.4,10.43,4336800.0,8.7895,8.7977,8.5511,8.5757,4336800.0
2009-11-11 11:00:00,10.43,10.46,10.29,10.38,2847200.0,8.5757,8.6004,8.4606,8.5346,2847200.0
2009-11-11 11:30:00,10.38,10.42,10.26,10.33,2696400.0,8.5346,8.5675,8.436,8.4935,2696400.0
2009-11-11 12:00:00,10.33,10.4,10.3,10.4,1556400.0,8.4935,8.5511,8.4689,8.5511,1556400.0
2009-11-11 12:30:00,10.4,10.48,10.35,10.35,2230800.0,8.5511,8.6169,8.51,8.51,2230800.0
2009-11-11 13:00:00,10.36,10.39,10.31,10.32,798400.0,8.5182,8.5429,8.4771,8.4853,798400.0
2009-11-11 13:30:00,10.32,10.35,10.21,10.26,2603200.0,8.4853,8.51,8.3949,8.436,2603200.0
2009-11-11 14:00:00,10.27,10.36,10.25,10.33,2425200.0,8.4442,8.5182,8.4277,8.4935,2425200.0
2009-11-11 14:30:00,10.33,10.43,10.32,10.39,1594000.0,8.4935,8.5757,8.4853,8.5429,1594000.0
2009-11-11 15:00:00,10.39,10.44,10.3,10.43,2001600.0,8.5429,8.584,8.4689,8.5757,2001600.0
2009-11-11 15:30:00,10.42,10.5,10.4,10.45,3240400.0,8.5675,8.6333,8.5511,8.5922,3240400.0
2009-11-12 09:30:00,10.46,10.64,10.25,10.6,5753600.0,8.6004,8.7484,8.4277,8.7155,5753600.0
2009-11-12 10:00:00,10.61,10.66,10.44,10.58,3802400.0,8.7237,8.7649,8.584,8.6991,3802400.0
2009-11-12 10:30:00,10.57,10.69,10.53,10.57,2903600.0,8.6909,8.7895,8.658,8.6909,2903600.0
2009-11-12 11:00:00,10.56,10.56,10.21,10.22,4673200.0,8.6826,8.6826,8.3949,8.4031,4673200.0
2009-11-12 11:30:00,10.22,10.22,10.06,10.13,2945600.0,8.4031,8.4031,8.2715,8.3291,2945600.0
2009-11-12 12:00:00,10.12,10.22,10.12,10.18,1353600.0,8.3209,8.4031,8.3209,8.3702,1353600.0
2009-11-12 12:30:00,10.19,10.22,10.13,10.15,1632400.0,8.3784,8.4031,8.3291,8.3455,1632400.0
2009-11-12 13:00:00,10.15,10.18,10.06,10.11,2322800.0,8.3455,8.3702,8.2715,8.3126,2322800.0
2009-11-12 13:30:00,10.1,10.17,10.06,10.13,1728800.0,8.3044,8.362,8.2715,8.3291,1728800.0
2009-11-12 14:00:00,10.12,10.16,10.05,10.07,1932800.0,8.3209,8.3537,8.2633,8.2797,1932800.0
2009-11-12 14:30:00,10.06,10.1,9.93,9.94,3064000.0,8.2715,8.3044,8.1646,8.1729,3064000.0
2009-11-12 15:00:00,9.94,9.98,9.87,9.88,2951600.0,8.1729,8.2057,8.1153,8.1235,2951600.0
2009-11-12 15:30:00,9.88,9.94,9.78,9.84,4568800.0,8.1235,8.1729,8.0413,8.0906,4568800.0
2009-11-13 09:30:00,9.96,10.0,9.6,9.66,6794800.0,8.1893,8.2222,7.8933,7.9426,6794800.0
2009-11-13 10:00:00,9.65,9.9,9.61,9.81,3715200.0,7.9344,8.14,7.9015,8.066,3715200.0
2009-11-13 10:30:00,9.8,10.01,9.78,9.93,2644400.0,8.0577,8.2304,8.0413,8.1646,2644400.0
2009-11-13 11:00:00,9.93,9.98,9.9,9.94,1670400.0,8.1646,8.2057,8.14,8.1729,1670400.0
2009-11-13 11:30:00,9.94,9.98,9.87,9.87,1364400.0,8.1729,8.2057,8.1153,8.1153,1364400.0
2009-11-13 12:00:00,9.88,10.22,9.88,10.2,2608400.0,8.1235,8.4031,8.1235,8.3866,2608400.0
2009-11-13 12:30:00,10.2,10.26,10.16,10.21,1296000.0,8.3866,8.436,8.3537,8.3949,1296000.0
2009-11-13 13:00:00,10.2,10.24,10.19,10.22,848000.0,8.3866,8.4195,8.3784,8.4031,848000.0
2009-11-13 13:30:00,10.22,10.24,10.12,10.13,1419200.0,8.4031,8.4195,8.3209,8.3291,1419200.0
2009-11-13 14:00:00,10.12,10.18,10.06,10.08,1108800.0,8.3209,8.3702,8.2715,8.288,1108800.0
2009-11-13 14:30:00,10.08,10.08,9.84,9.84,2356800.0,8.288,8.288,8.0906,8.0906,2356800.0
2009-11-13 15:00:00,9.84,9.96,9.8,9.93,2010400.0,8.0906,8.1893,8.0577,8.1646,2010400.0
2009-11-13 15:30:00,9.93,10.14,9.9,10.14,2703600.0,8.1646,8.3373,8.14,8.3373,2703600.0
2009-11-16 09:30:00,10.35,10.8,10.34,10.71,7385600.0,8.51,8.88,8.5017,8.806,7385600.0
2009-11-16 10:00:00,10.71,10.88,10.71,10.83,3341200.0,8.806,8.9457,8.806,8.9046,3341200.0
2009-11-16 10:30:00,10.82,10.87,10.77,10.87,2020800.0,8.8964,8.9375,8.8553,8.9375,2020800.0
2009-11-16 11:00:00,10.87,10.89,10.8,10.85,1311200.0,8.9375,8.954,8.88,8.9211,1311200.0
2009-11-16 11:30:00,10.85,11.0,10.85,10.96,2677600.0,8.9211,9.0444,8.9211,9.0115,2677600.0
2009-11-16 12:00:00,10.96,10.98,10.77,10.83,2699600.0,9.0115,9.028,8.8553,8.9046,2699600.0
2009-11-16 12:30:00,10.83,10.97,10.8,10.95,1681600.0,8.9046,9.0197,8.88,9.0033,1681600.0
2009-11-16 13:00:00,10.95,11.0,10.92,10.96,2440000.0,9.0033,9.0444,8.9786,9.0115,2440000.0
2009-11-16 13:30:00,10.95,11.01,10.94,11.01,1599600.0,9.0033,9.0526,8.9951,9.0526,1599600.0
2009-11-16 14:00:00,11.0,11.07,11.0,11.06,3292800.0,9.0444,9.102,9.0444,9.0937,3292800.0
2009-11-16 14:30:00,11.06,11.15,11.01,11.05,2809200.0,9.0937,9.1677,9.0526,9.0855,2809200.0
2009-11-16 15:00:00,11.04,11.05,10.82,10.85,3872400.0,9.0773,9.0855,8.8964,8.9211,3872400.0
2009-11-16 15:30:00,10.85,10.96,10.81,10.95,4520800.0,8.9211,9.0115,8.8882,9.0033,4520800.0
2009-11-17 09:30:00,10.84,10.93,10.74,10.8,6215600.0,8.9129,8.9869,8.8306,8.88,6215600.0
2009-11-17 10:00:00,10.81,10.87,10.74,10.83,2850800.0,8.8882,8.9375,8.8306,8.9046,2850800.0
2009-11-17 10:30:00,10.84,10.84,10.65,10.75,2635600.0,8.9129,8.9129,8.7566,8.8389,2635600.0
2009-11-17 11:00:00,10.75,10.83,10.7,10.81,2120400.0,8.8389,8.9046,8.7977,8.8882,2120400.0
2009-11-17 11:30:00,10.82,10.86,10.77,10.85,1295600.0,8.8964,8.9293,8.8553,8.9211,1295600.0
2009-11-17 12:00:00,10.85,10.97,10.82,10.93,1885200.0,8.9211,9.0197,8.8964,8.9869,1885200.0
2009-11-17 12:30:00,10.93,10.99,10.9,10.92,1416400.0,8.9869,9.0362,8.9622,8.9786,1416400.0
2009-11-17 13:00:00,10.92,11.01,10.84,10.97,2132000.0,8.9786,9.0526,8.9129,9.0197,2132000.0
2009-11-17 13:30:00,10.97,11.05,10.96,11.0,1343200.0,9.0197,9.0855,9.0115,9.0444,1343200.0
2009-11-17 14:00:00,11.01,11.02,10.94,10.97,1190400.0,9.0526,9.0609,8.9951,9.0197,1190400.0
2009-11-17 14:30:00,10.96,11.01,10.91,10.95,1410400.0,9.0115,9.0526,8.9704,9.0033,1410400.0
2009-11-17 15:00:00,10.95,11.02,10.94,11.0,1423200.0,9.0033,9.0609,8.9951,9.0444,1423200.0
2009-11-17 15:30:00,11.0,11.02,10.93,10.94,2550800.0,9.0444,9.0609,8.9869,8.9951,2550800.0
2009-11-18 09:30:00,10.97,11.0,10.69,10.72,5687600.0,9.0197,9.0444,8.7895,8.8142,5687600.0
2009-11-18 10:00:00,10.72,10.77,10.61,10.72,2863600.0,8.8142,8.8553,8.7237,8.8142,2863600.0
2009-11-18 10:30:00,10.72,10.87,10.69,10.74,2907200.0,8.8142,8.9375,8.7895,8.8306,2907200.0
2009-11-18 11:00:00,10.74,10.83,10.68,10.75,1795200.0,8.8306,8.9046,8.7813,8.8389,1795200.0
2009-11-18 11:30:00,10.74,10.74,10.66,10.72,1174800.0,8.8306,8.8306,8.7649,8.8142,1174800.0
2009-11-18 12:00:00,10.72,10.77,10.69,10.75,1164800.0,8.8142,8.8553,8.7895,8.8389,1164800.0
2009-11-18 12:30:00,10.75,10.77,10.66,10.67,1198000.0,8.8389,8.8553,8.7649,8.7731,1198000.0
2009-11-18 13:00:00,10.67,10.7,10.58,10.62,2364000.0,8.7731,8.7977,8.6991,8.732,2364000.0
2009-11-18 13:30:00,10.62,10.65,10.6,10.61,1102400.0,8.732,8.7566,8.7155,8.7237,1102400.0
2009-11-18 14:00:00,10.61,10.72,10.6,10.69,1348400.0,8.7237,8.8142,8.7155,8.7895,1348400.0
2009-11-18 14:30:00,10.69,10.7,10.62,10.63,886800.0,8.7895,8.7977,8.732,8.7402,886800.0
2009-11-18 15:00:00,10.64,10.74,10.64,10.73,1264000.0,8.7484,8.8306,8.7484,8.8224,1264000.0
2009-11-18 15:30:00,10.74,10.87,10.7,10.86,3960800.0,8.8306,8.9375,8.7977,8.9293,3960800.0
2009-11-19 09:30:00,10.54,10.6,10.05,10.06,12849200.0,8.6662,8.7155,8.2633,8.2715,12849200.0
2009-11-19 10:00:00,10.06,10.15,9.95,10.07,6919200.0,8.2715,8.3455,8.1811,8.2797,6919200.0
2009-11-19 10:30:00,10.07,10.07,9.86,9.91,5890000.0,8.2797,8.2797,8.1071,8.1482,5890000.0
2009-11-19 11:00:00,9.91,9.96,9.82,9.95,4288400.0,8.1482,8.1893,8.0742,8.1811,4288400.0
2009-11-19 11:30:00,9.95,10.02,9.92,10.02,1752800.0,8.1811,8.2386,8.1564,8.2386,1752800.0
2009-11-19 12:00:00,10.02,10.06,10.0,10.03,1599600.0,8.2386,8.2715,8.2222,8.2469,1599600.0
2009-11-19 12:30:00,10.04,10.09,9.97,10.0,1798000.0,8.2551,8.2962,8.1975,8.2222,1798000.0
2009-11-19 13:00:00,10.0,10.05,9.93,9.96,797600.0,8.2222,8.2633,8.1646,8.1893,797600.0
2009-11-19 13:30:00,9.97,10.02,9.95,10.01,2213200.0,8.1975,8.2386,8.1811,8.2304,2213200.0
2009-11-19 14:00:00,10.01,10.03,9.91,9.99,1888400.0,8.2304,8.2469,8.1482,8.214,1888400.0
2009-11-19 14:30:00,9.99,10.08,9.97,10.05,1498800.0,8.214,8.288,8.1975,8.2633,1498800.0
2009-11-19 15:00:00,10.05,10.08,9.99,10.04,2630000.0,8.2633,8.288,8.214,8.2551,2630000.0
2009-11-19 15:30:00,10.04,10.14,10.01,10.02,5248400.0,8.2551,8.3373,8.2304,8.2386,5248400.0
2009-11-20 09:30:00,8.71,8.97,8.7,8.79,8634400.0,8.1051,8.347,8.0958,8.1795,8634400.0
2009-11-20 10:00:00,8.79,8.84,8.68,8.81,3950400.0,8.1795,8.226,8.0772,8.1981,3950400.0
2009-11-20 10:30:00,8.81,8.82,8.7,8.72,1550000.0,8.1981,8.2074,8.0958,8.1144,1550000.0
2009-11-20 11:00:00,8.72,8.79,8.67,8.69,1312000.0,8.1144,8.1795,8.0679,8.0865,1312000.0
2009-11-20 11:30:00,8.69,8.74,8.67,8.71,1352000.0,8.0865,8.133,8.0679,8.1051,1352000.0
2009-11-20 12:00:00,8.71,8.74,8.68,8.7,1162400.0,8.1051,8.133,8.0772,8.0958,1162400.0
2009-11-20 12:30:00,8.7,8.72,8.64,8.67,1604000.0,8.0958,8.1144,8.0399,8.0679,1604000.0
2009-11-20 13:00:00,8.67,8.69,8.66,8.68,827600.0,8.0679,8.0865,8.0585,8.0772,827600.0
2009-11-20 13:30:00,8.69,8.76,8.67,8.74,1411600.0,8.0865,8.1516,8.0679,8.133,1411600.0
2009-11-20 14:00:00,8.74,8.78,8.72,8.76,1514400.0,8.133,8.1702,8.1144,8.1516,1514400.0
2009-11-20 14:30:00,8.76,8.79,8.72,8.75,1675600.0,8.1516,8.1795,8.1144,8.1423,1675600.0
2009-11-20 15:00:00,8.75,8.83,8.73,8.82,2116000.0,8.1423,8.2167,8.1237,8.2074,2116000.0
2009-11-20 15:30:00,8.82,8.89,8.81,8.85,3715200.0,8.2074,8.2726,8.1981,8.2354,3715200.0
2009-11-23 09:30:00,9.23,9.61,9.23,9.56,7186000.0,8.589,8.9426,8.589,8.896,7186000.0
2009-11-23 10:00:00,9.58,9.63,9.52,9.56,4503600.0,8.9147,8.9612,8.8588,8.896,4503600.0
2009-11-23 10:30:00,9.56,9.59,9.45,9.46,3150000.0,8.896,8.924,8.7937,8.803,3150000.0
2009-11-23 11:00:00,9.46,9.49,9.39,9.4,2435600.0,8.803,8.8309,8.7378,8.7472,2435600.0
2009-11-23 11:30:00,9.4,9.45,9.37,9.37,1208400.0,8.7472,8.7937,8.7192,8.7192,1208400.0
2009-11-23 12:00:00,9.37,9.41,9.37,9.39,753600.0,8.7192,8.7565,8.7192,8.7378,753600.0
2009-11-23 12:30:00,9.38,9.4,9.29,9.37,2054800.0,8.7285,8.7472,8.6448,8.7192,2054800.0
2009-11-23 13:00:00,9.37,9.4,9.33,9.38,620800.0,8.7192,8.7472,8.682,8.7285,620800.0
2009-11-23 13:30:00,9.37,9.41,9.31,9.33,864800.0,8.7192,8.7565,8.6634,8.682,864800.0
2009-11-23 14:00:00,9.33,9.33,9.21,9.29,1889600.0,8.682,8.682,8.5704,8.6448,1889600.0
2009-11-23 14:30:00,9.29,9.32,9.28,9.3,1136800.0,8.6448,8.6727,8.6355,8.6541,1136800.0
2009-11-23 15:00:00,9.29,9.34,9.26,9.26,2787200.0,8.6448,8.6913,8.6169,8.6169,2787200.0
2009-11-23 15:30:00,9.26,9.33,9.15,9.32,4151200.0,8.6169,8.682,8.5145,8.6727,4151200.0
2009-11-24 09:30:00,9.29,9.31,8.91,8.95,5362400.0,8.6448,8.6634,8.2912,8.3284,5362400.0
2009-11-24 10:00:00,8.93,9.1,8.85,8.93,6218400.0,8.3098,8.468,8.2354,8.3098,6218400.0
2009-11-24 10:30:00,8.93,9.13,8.92,9.08,3026000.0,8.3098,8.4959,8.3005,8.4494,3026000.0
2009-11-24 11:00:00,9.08,9.11,8.99,9.01,2736800.0,8.4494,8.4773,8.3656,8.3842,2736800.0
2009-11-24 11:30:00,9.0,9.11,8.97,9.1,1555600.0,8.3749,8.4773,8.347,8.468,1555600.0
2009-11-24 12:00:00,9.1,9.12,9.06,9.08,1734000.0,8.468,8.4866,8.4308,8.4494,1734000.0
2009-11-24 12:30:00,9.08,9.12,9.03,9.04,739600.0,8.4494,8.4866,8.4029,8.4122,739600.0
2009-11-24 13:00:00,9.04,9.08,9.02,9.03,1511200.0,8.4122,8.4494,8.3935,8.4029,1511200.0
2009-11-24 13:30:00,9.02,9.05,8.99,9.0,566800.0,8.3935,8.4215,8.3656,8.3749,566800.0
2009-11-24 14:00:00,8.99,9.08,8.95,9.07,1708000.0,8.3656,8.4494,8.3284,8.4401,1708000.0
2009-11-24 14:30:00,9.07,9.22,9.05,9.2,2027600.0,8.4401,8.5797,8.4215,8.561,2027600.0
2009-11-24 15:00:00,9.2,9.22,9.13,9.16,1722400.0,8.561,8.5797,8.4959,8.5238,1722400.0
2009-11-24 15:30:00,9.16,9.19,9.09,9.18,2734800.0,8.5238,8.5517,8.4587,8.5424,2734800.0
2009-11-25 09:30:00,9.36,9.4,9.17,9.24,4778800.0,8.7099,8.7472,8.5331,8.5983,4778800.0
2009-11-25 10:00:00,9.24,9.32,9.2,9.21,3182800.0,8.5983,8.6727,8.561,8.5704,3182800.0
2009-11-25 10:30:00,9.22,9.32,9.22,9.28,2260000.0,8.5797,8.6727,8.5797,8.6355,2260000.0
2009-11-25 11:00:00,9.27,9.33,9.27,9.27,827200.0,8.6262,8.682,8.6262,8.6262,827200.0
2009-11-25 11:30:00,9.28,9.31,9.27,9.27,693600.0,8.6355,8.6634,8.6262,8.6262,693600.0
2009-11-25 12:00:00,9.28,9.28,9.21,9.26,1250400.0,8.6355,8.6355,8.5704,8.6169,1250400.0
2009-11-25 12:30:00,9.26,9.26,9.18,9.22,1545600.0,8.6169,8.6169,8.5424,8.5797,1545600.0
2009-11-25 13:00:00,9.22,9.26,9.18,9.21,956000.0,8.5797,8.6169,8.5424,8.5704,956000.0
2009-11-25 13:30:00,9.21,9.23,9.2,9.22,334000.0,8.5704,8.589,8.561,8.5797,334000.0
2009-11-25 14:00:00,9.22,9.26,9.19,9.24,965200.0,8.5797,8.6169,8.5517,8.5983,965200.0
2009-11-25 14:30:00,9.24,9.3,9.22,9.22,1877600.0,8.5983,8.6541,8.5797,8.5797,1877600.0
2009-11-25 15:00:00,9.22,9.22,9.18,9.18,1512800.0,8.5797,8.5797,8.5424,8.5424,1512800.0
2009-11-25 15:30:00,9.18,9.2,9.14,9.17,2835600.0,8.5424,8.561,8.5052,8.5331,2835600.0
2009-11-27 09:30:00,8.19,8.64,8.14,8.53,8606800.0,7.6212,8.0399,7.5747,7.9376,8606800.0
2009-11-27 10:00:00,8.53,8.63,8.5,8.58,3783600.0,7.9376,8.0306,7.9097,7.9841,3783600.0
2009-11-27 10:30:00,8.58,8.75,8.55,8.72,2806800.0,7.9841,8.1423,7.9562,8.1144,2806800.0
2009-11-27 11:00:00,8.72,8.87,8.7,8.74,2956800.0,8.1144,8.254,8.0958,8.133,2956800.0
2009-11-27 11:30:00,8.73,8.76,8.69,8.72,1632800.0,8.1237,8.1516,8.0865,8.1144,1632800.0
2009-11-27 12:00:00,8.71,8.74,8.63,8.65,1281200.0,8.1051,8.133,8.0306,8.0492,1281200.0
2009-11-27 12:30:00,8.65,8.75,8.51,8.52,2831600.0,8.0492,8.1423,7.919,7.9283,2831600.0
2009-11-27 13:00:00,8.52,8.72,8.36,8.45,352000.0,7.9283,8.1144,7.7794,7.8631,352000.0
2009-11-27 13:30:00,8.45,8.47,8.45,8.46,27600.0,7.8631,7.8817,7.8631,7.8724,27600.0
2009-11-27 14:00:00,8.45,8.47,8.45,8.47,4800.0,7.8631,7.8817,7.8631,7.8817,4800.0
2009-11-27 14:30:00,8.47,8.5,8.47,8.48,1600.0,7.8817,7.9097,7.8817,7.8911,1600.0
2009-11-27 15:00:00,8.47,8.47,8.46,8.46,6000.0,7.8817,7.8817,7.8724,7.8724,6000.0
2009-11-27 15:30:00,8.46,8.47,8.44,8.46,14800.0,7.8724,7.8817,7.8538,7.8724,14800.0
2009-11-30 09:30:00,8.42,8.46,8.17,8.26,9776000.0,7.8352,7.8724,7.6026,7.6863,9776000.0
2009-11-30 10:00:00,8.26,8.34,8.25,8.32,3035600.0,7.6863,7.7608,7.677,7.7422,3035600.0
2009-11-30 10:30:00,8.32,8.37,8.23,8.24,2311200.0,7.7422,7.7887,7.6584,7.6677,2311200.0
2009-11-30 11:00:00,8.24,8.24,8.13,8.14,2696800.0,7.6677,7.6677,7.5654,7.5747,2696800.0
2009-11-30 11:30:00,8.15,8.16,8.07,8.11,3486800.0,7.584,7.5933,7.5095,7.5467,3486800.0
2009-11-30 12:00:00,8.11,8.2,8.11,8.19,1898800.0,7.5467,7.6305,7.5467,7.6212,1898800.0
2009-11-30 12:30:00,8.2,8.21,8.12,8.19,1980800.0,7.6305,7.6398,7.5561,7.6212,1980800.0
2009-11-30 13:00:00,8.19,8.29,8.18,8.29,1945600.0,7.6212,7.7142,7.6119,7.7142,1945600.0
2009-11-30 13:30:00,8.29,8.33,8.22,8.28,3198800.0,7.7142,7.7515,7.6491,7.7049,3198800.0
2009-11-30 14:00:00,8.28,8.31,8.26,8.3,1046400.0,7.7049,7.7329,7.6863,7.7236,1046400.0
2009-11-30 14:30:00,8.3,8.31,8.24,8.27,1128400.0,7.7236,7.7329,7.6677,7.6956,1128400.0
2009-11-30 15:00:00,8.27,8.42,8.26,8.4,3113200.0,7.6956,7.8352,7.6863,7.8166,3113200.0
2009-11-30 15:30:00,8.4,8.63,8.4,8.6,5209200.0,7.8166,8.0306,7.8166,8.0027,5209200.0
2009-12-01 09:30:00,8.86,9.06,8.86,8.9,5906400.0,8.2447,8.4308,8.2447,8.2819,5906400.0
2009-12-01 10:00:00,8.91,8.98,8.77,8.84,4567600.0,8.2912,8.3563,8.1609,8.226,4567600.0
2009-12-01 10:30:00,8.84,8.9,8.83,8.86,1730800.0,8.226,8.2819,8.2167,8.2447,1730800.0
2009-12-01 11:00:00,8.85,8.97,8.82,8.95,1864800.0,8.2354,8.347,8.2074,8.3284,1864800.0
2009-12-01 11:30:00,8.95,8.97,8.92,8.96,927200.0,8.3284,8.347,8.3005,8.3377,927200.0
2009-12-01 12:00:00,8.96,9.01,8.94,8.95,1253600.0,8.3377,8.3842,8.3191,8.3284,1253600.0
2009-12-01 12:30:00,8.95,8.99,8.93,8.96,632400.0,8.3284,8.3656,8.3098,8.3377,632400.0
2009-12-01 13:00:00,8.96,9.04,8.95,9.0,1022400.0,8.3377,8.4122,8.3284,8.3749,1022400.0
2009-12-01 13:30:00,9.0,9.09,9.0,9.08,1498400.0,8.3749,8.4587,8.3749,8.4494,1498400.0
2009-12-01 14:00:00,9.07,9.08,9.02,9.08,868800.0,8.4401,8.4494,8.3935,8.4494,868800.0
2009-12-01 14:30:00,9.08,9.1,8.92,8.96,1934800.0,8.4494,8.468,8.3005,8.3377,1934800.0
2009-12-01 15:00:00,8.96,9.02,8.92,9.01,1270000.0,8.3377,8.3935,8.3005,8.3842,1270000.0
2009-12-01 15:30:00,9.01,9.05,8.94,9.02,3398800.0,8.3842,8.4215,8.3191,8.3935,3398800.0
2009-12-02 09:30:00,9.03,9.31,9.02,9.23,4339600.0,8.4029,8.6634,8.3935,8.589,4339600.0
2009-12-02 10:00:00,9.23,9.55,9.23,9.52,5066400.0,8.589,8.8867,8.589,8.8588,5066400.0
2009-12-02 10:30:00,9.52,9.53,9.44,9.46,2105600.0,8.8588,8.8681,8.7844,8.803,2105600.0
2009-12-02 11:00:00,9.45,9.45,9.27,9.34,2663200.0,8.7937,8.7937,8.6262,8.6913,2663200.0
2009-12-02 11:30:00,9.34,9.4,9.29,9.31,1350000.0,8.6913,8.7472,8.6448,8.6634,1350000.0
2009-12-02 12:00:00,9.31,9.34,9.13,9.22,2516800.0,8.6634,8.6913,8.4959,8.5797,2516800.0
2009-12-02 12:30:00,9.21,9.25,9.2,9.25,937600.0,8.5704,8.6076,8.561,8.6076,937600.0
2009-12-02 13:00:00,9.24,9.3,9.21,9.26,861200.0,8.5983,8.6541,8.5704,8.6169,861200.0
2009-12-02 13:30:00,9.26,9.33,9.24,9.32,1084000.0,8.6169,8.682,8.5983,8.6727,1084000.0
2009-12-02 14:00:00,9.32,9.36,9.17,9.22,2300800.0,8.6727,8.7099,8.5331,8.5797,2300800.0
2009-12-02 14:30:00,9.22,9.31,9.2,9.29,1017200.0,8.5797,8.6634,8.561,8.6448,1017200.0
2009-12-02 15:00:00,9.28,9.3,9.21,9.29,1325200.0,8.6355,8.6541,8.5704,8.6448,1325200.0
2009-12-02 15:30:00,9.29,9.37,9.25,9.31,3392800.0,8.6448,8.7192,8.6076,8.6634,3392800.0
2009-12-03 09:30:00,9.46,9.63,9.38,9.59,6054800.0,8.803,8.9612,8.7285,8.924,6054800.0
2009-12-03 10:00:00,9.59,9.59,9.36,9.43,6280800.0,8.924,8.924,8.7099,8.7751,6280800.0
2009-12-03 10:30:00,9.42,9.47,9.31,9.42,2810000.0,8.7658,8.8123,8.6634,8.7658,2810000.0
2009-12-03 11:00:00,9.42,9.47,9.42,9.46,916800.0,8.7658,8.8123,8.7658,8.803,916800.0
2009-12-03 11:30:00,9.45,9.48,9.4,9.43,928400.0,8.7937,8.8216,8.7472,8.7751,928400.0
2009-12-03 12:00:00,9.41,9.45,9.4,9.4,850400.0,8.7565,8.7937,8.7472,8.7472,850400.0
2009-12-03 12:30:00,9.4,9.44,9.38,9.43,751600.0,8.7472,8.7844,8.7285,8.7751,751600.0
2009-12-03 13:00:00,9.43,9.44,9.39,9.41,1200400.0,8.7751,8.7844,8.7378,8.7565,1200400.0
2009-12-03 13:30:00,9.41,9.47,9.41,9.47,1358000.0,8.7565,8.8123,8.7565,8.8123,1358000.0
2009-12-03 14:00:00,9.46,9.48,9.35,9.36,1154800.0,8.803,8.8216,8.7006,8.7099,1154800.0
2009-12-03 14:30:00,9.36,9.4,9.3,9.31,1661200.0,8.7099,8.7472,8.6541,8.6634,1661200.0
2009-12-03 15:00:00,9.31,9.32,9.22,9.22,1895200.0,8.6634,8.6727,8.5797,8.5797,1895200.0
2009-12-03 15:30:00,9.22,9.28,8.97,8.99,3878400.0,8.5797,8.6355,8.347,8.3656,3878400.0
2009-12-04 09:30:00,9.55,9.8,9.49,9.75,9183600.0,8.8867,9.1194,8.8309,9.0728,9183600.0
2009-12-04 10:00:00,9.76,9.79,9.64,9.75,4707600.0,9.0822,9.1101,8.9705,9.0728,4707600.0
2009-12-04 10:30:00,9.75,9.85,9.7,9.74,2837600.0,9.0728,9.1659,9.0263,9.0635,2837600.0
2009-12-04 11:00:00,9.74,9.74,9.56,9.56,2601600.0,9.0635,9.0635,8.896,8.896,2601600.0
2009-12-04 11:30:00,9.56,9.57,9.11,9.37,8591600.0,8.896,8.9053,8.4773,8.7192,8591600.0
2009-12-04 12:00:00,9.37,9.49,9.34,9.4,2271200.0,8.7192,8.8309,8.6913,8.7472,2271200.0
2009-12-04 12:30:00,9.4,9.59,9.4,9.55,2422000.0,8.7472,8.924,8.7472,8.8867,2422000.0
2009-12-04 13:00:00,9.55,9.65,9.45,9.46,2297600.0,8.8867,8.9798,8.7937,8.803,2297600.0
2009-12-04 13:30:00,9.45,9.5,9.31,9.34,3422000.0,8.7937,8.8402,8.6634,8.6913,3422000.0
2009-12-04 14:00:00,9.34,9.38,9.28,9.34,2359600.0,8.6913,8.7285,8.6355,8.6913,2359600.0
2009-12-04 14:30:00,9.34,9.47,9.32,9.46,3397200.0,8.6913,8.8123,8.6727,8.803,3397200.0
2009-12-04 15:00:00,9.46,9.63,9.4,9.55,4329200.0,8.803,8.9612,8.7472,8.8867,4329200.0
2009-12-04 15:30:00,9.55,9.63,9.47,9.62,4709200.0,8.8867,8.9612,8.8123,8.9519,4709200.0
2009-12-07 09:30:00,9.63,9.79,9.59,9.77,4766000.0,8.9612,9.1101,8.924,9.0915,4766000.0
2009-12-07 10:00:00,9.78,9.8,9.63,9.8,2778400.0,9.1008,9.1194,8.9612,9.1194,2778400.0
2009-12-07 10:30:00,9.8,9.83,9.71,9.72,1492400.0,9.1194,9.1473,9.0356,9.0449,1492400.0
2009-12-07 11:00:00,9.72,9.72,9.65,9.67,1431200.0,9.0449,9.0449,8.9798,8.9984,1431200.0
2009-12-07 11:30:00,9.66,9.73,9.65,9.71,803600.0,8.9891,9.0542,8.9798,9.0356,803600.0
2009-12-07 12:00:00,9.71,9.72,9.67,9.68,576000.0,9.0356,9.0449,8.9984,9.0077,576000.0
2009-12-07 12:30:00,9.68,9.8,9.68,9.75,1949200.0,9.0077,9.1194,9.0077,9.0728,1949200.0
2009-12-07 13:00:00,9.75,9.81,9.72,9.78,1561600.0,9.0728,9.1287,9.0449,9.1008,1561600.0
2009-12-07 13:30:00,9.78,9.79,9.71,9.72,811200.0,9.1008,9.1101,9.0356,9.0449,811200.0
2009-12-07 14:00:00,9.72,9.74,9.63,9.65,1143200.0,9.0449,9.0635,8.9612,8.9798,1143200.0
2009-12-07 14:30:00,9.65,9.65,9.49,9.54,2768000.0,8.9798,8.9798,8.8309,8.8774,2768000.0
2009-12-07 15:00:00,9.54,9.6,9.49,9.54,1776800.0,8.8774,8.9333,8.8309,8.8774,1776800.0
2009-12-07 15:30:00,9.54,9.68,9.54,9.68,3006800.0,8.8774,9.0077,8.8774,9.0077,3006800.0
2009-12-08 09:30:00,9.51,9.55,9.15,9.4,7618800.0,8.8495,8.8867,8.5145,8.7472,7618800.0
2009-12-08 10:00:00,9.4,9.58,9.33,9.52,2973200.0,8.7472,8.9147,8.682,8.8588,2973200.0
2009-12-08 10:30:00,9.52,9.56,9.38,9.49,1558400.0,8.8588,8.896,8.7285,8.8309,1558400.0
2009-12-08 11:00:00,9.48,9.65,9.47,9.62,2925200.0,8.8216,8.9798,8.8123,8.9519,2925200.0
2009-12-08 11:30:00,9.63,9.66,9.57,9.6,1598800.0,8.9612,8.9891,8.9053,8.9333,1598800.0
2009-12-08 12:00:00,9.6,9.61,9.5,9.52,1014000.0,8.9333,8.9426,8.8402,8.8588,1014000.0
2009-12-08 12:30:00,9.53,9.59,9.49,9.59,1078400.0,8.8681,8.924,8.8309,8.924,1078400.0
2009-12-08 13:00:00,9.59,9.62,9.45,9.45,1426800.0,8.924,8.9519,8.7937,8.7937,1426800.0
2009-12-08 13:30:00,9.45,9.52,9.45,9.48,1249600.0,8.7937,8.8588,8.7937,8.8216,1249600.0
2009-12-08 14:00:00,9.48,9.51,9.41,9.43,1376000.0,8.8216,8.8495,8.7565,8.7751,1376000.0
2009-12-08 14:30:00,9.43,9.48,9.37,9.4,2062000.0,8.7751,8.8216,8.7192,8.7472,2062000.0
2009-12-08 15:00:00,9.4,9.48,9.38,9.46,2313200.0,8.7472,8.8216,8.7285,8.803,2313200.0
2009-12-08 15:30:00,9.46,9.49,9.37,9.43,3444000.0,8.803,8.8309,8.7192,8.7751,3444000.0
2009-12-09 09:30:00,9.41,9.49,9.12,9.25,6261600.0,8.7565,8.8309,8.4866,8.6076,6261600.0
2009-12-09 10:00:00,9.24,9.31,9.14,9.2,3184400.0,8.5983,8.6634,8.5052,8.561,3184400.0
2009-12-09 10:30:00,9.2,9.43,9.14,9.35,4321600.0,8.561,8.7751,8.5052,8.7006,4321600.0
2009-12-09 11:00:00,9.35,9.38,9.29,9.3,1379600.0,8.7006,8.7285,8.6448,8.6541,1379600.0
2009-12-09 11:30:00,9.3,9.31,9.22,9.27,1244400.0,8.6541,8.6634,8.5797,8.6262,1244400.0
2009-12-09 12:00:00,9.27,9.29,9.18,9.23,1223200.0,8.6262,8.6448,8.5424,8.589,1223200.0
2009-12-09 12:30:00,9.22,9.25,9.17,9.22,1326000.0,8.5797,8.6076,8.5331,8.5797,1326000.0
2009-12-09 13:00:00,9.22,9.22,9.15,9.18,1812000.0,8.5797,8.5797,8.5145,8.5424,1812000.0
2009-12-09 13:30:00,9.19,9.2,9.13,9.16,1477600.0,8.5517,8.561,8.4959,8.5238,1477600.0
2009-12-09 14:00:00,9.16,9.24,9.13,9.19,1716400.0,8.5238,8.5983,8.4959,8.5517,1716400.0
2009-12-09 14:30:00,9.19,9.31,9.19,9.28,1670800.0,8.5517,8.6634,8.5517,8.6355,1670800.0
2009-12-09 15:00:00,9.28,9.47,9.28,9.44,3196800.0,8.6355,8.8123,8.6355,8.7844,3196800.0
2009-12-09 15:30:00,9.43,9.44,9.36,9.39,3623600.0,8.7751,8.7844,8.7099,8.7378,3623600.0
2009-12-10 09:30:00,9.5,9.65,9.45,9.47,4836400.0,8.8402,8.9798,8.7937,8.8123,4836400.0
2009-12-10 10:00:00,9.47,9.53,9.38,9.49,4140800.0,8.8123,8.8681,8.7285,8.8309,4140800.0
2009-12-10 10:30:00,9.5,9.53,9.44,9.49,2310400.0,8.8402,8.8681,8.7844,8.8309,2310400.0
2009-12-10 11:00:00,9.48,9.52,9.44,9.45,1389200.0,8.8216,8.8588,8.7844,8.7937,1389200.0
2009-12-10 11:30:00,9.46,9.52,9.45,9.51,1033200.0,8.803,8.8588,8.7937,8.8495,1033200.0
2009-12-10 12:00:00,9.51,9.56,9.49,9.5,1054400.0,8.8495,8.896,8.8309,8.8402,1054400.0
2009-12-10 12:30:00,9.49,9.53,9.47,9.53,936000.0,8.8309,8.8681,8.8123,8.8681,936000.0
2009-12-10 13:00:00,9.53,9.53,9.31,9.36,2449600.0,8.8681,8.8681,8.6634,8.7099,2449600.0
2009-12-10 13:30:00,9.36,9.41,9.35,9.41,1178800.0,8.7099,8.7565,8.7006,8.7565,1178800.0
2009-12-10 14:00:00,9.41,9.44,9.39,9.43,1178000.0,8.7565,8.7844,8.7378,8.7751,1178000.0
2009-12-10 14:30:00,9.43,9.46,9.36,9.37,1132000.0,8.7751,8.803,8.7099,8.7192,1132000.0
2009-12-10 15:00:00,9.37,9.38,9.14,9.16,2320000.0,8.7192,8.7285,8.5052,8.5238,2320000.0
2009-12-10 15:30:00,9.16,9.29,9.15,9.26,3596800.0,8.5238,8.6448,8.5145,8.6169,3596800.0
2009-12-11 09:30:00,9.44,9.56,9.38,9.51,5263200.0,8.7844,8.896,8.7285,8.8495,5263200.0
2009-12-11 10:00:00,9.51,9.52,9.39,9.42,2212800.0,8.8495,8.8588,8.7378,8.7658,2212800.0
2009-12-11 10:30:00,9.42,9.51,9.41,9.47,1649200.0,8.7658,8.8495,8.7565,8.8123,1649200.0
2009-12-11 11:00:00,9.47,9.47,9.25,9.28,2404000.0,8.8123,8.8123,8.6076,8.6355,2404000.0
2009-12-11 11:30:00,9.28,9.3,9.19,9.24,2299200.0,8.6355,8.6541,8.5517,8.5983,2299200.0
2009-12-11 12:00:00,9.24,9.34,9.24,9.31,1155200.0,8.5983,8.6913,8.5983,8.6634,1155200.0
2009-12-11 12:30:00,9.31,9.48,9.31,9.48,1427600.0,8.6634,8.8216,8.6634,8.8216,1427600.0
2009-12-11 13:00:00,9.48,9.49,9.44,9.47,846800.0,8.8216,8.8309,8.7844,8.8123,846800.0
2009-12-11 13:30:00,9.47,9.49,9.45,9.47,626000.0,8.8123,8.8309,8.7937,8.8123,626000.0
2009-12-11 14:00:00,9.48,9.53,9.46,9.47,1950400.0,8.8216,8.8681,8.803,8.8123,1950400.0
2009-12-11 14:30:00,9.47,9.49,9.41,9.45,878800.0,8.8123,8.8309,8.7565,8.7937,878800.0
2009-12-11 15:00:00,9.45,9.54,9.45,9.53,1113600.0,8.7937,8.8774,8.7937,8.8681,1113600.0
2009-12-11 15:30:00,9.53,9.55,9.43,9.51,3055200.0,8.8681,8.8867,8.7751,8.8495,3055200.0
2009-12-14 09:30:00,9.74,9.75,9.55,9.58,4598400.0,9.0635,9.0728,8.8867,8.9147,4598400.0
2009-12-14 10:00:00,9.57,9.58,9.43,9.52,2917600.0,8.9053,8.9147,8.7751,8.8588,2917600.0
2009-12-14 10:30:00,9.53,9.66,9.49,9.62,2142000.0,8.8681,8.9891,8.8309,8.9519,2142000.0
2009-12-14 11:00:00,9.63,9.72,9.61,9.7,1220400.0,8.9612,9.0449,8.9426,9.0263,1220400.0
2009-12-14 11:30:00,9.7,9.76,9.68,9.71,1204800.0,9.0263,9.0822,9.0077,9.0356,1204800.0
2009-12-14 12:00:00,9.72,9.79,9.7,9.78,925600.0,9.0449,9.1101,9.0263,9.1008,925600.0
2009-12-14 12:30:00,9.78,9.9,9.77,9.85,1802800.0,9.1008,9.2124,9.0915,9.1659,1802800.0
2009-12-14 13:00:00,9.84,9.85,9.78,9.81,1110000.0,9.1566,9.1659,9.1008,9.1287,1110000.0
2009-12-14 13:30:00,9.8,9.83,9.74,9.81,1275600.0,9.1194,9.1473,9.0635,9.1287,1275600.0
2009-12-14 14:00:00,9.81,9.84,9.79,9.8,681600.0,9.1287,9.1566,9.1101,9.1194,681600.0
2009-12-14 14:30:00,9.8,9.88,9.79,9.84,1228800.0,9.1194,9.1938,9.1101,9.1566,1228800.0
2009-12-14 15:00:00,9.84,9.87,9.81,9.87,1238400.0,9.1566,9.1845,9.1287,9.1845,1238400.0
2009-12-14 15:30:00,9.87,9.96,9.87,9.94,2988800.0,9.1845,9.2683,9.1845,9.2497,2988800.0
2009-12-15 09:30:00,9.88,9.94,9.8,9.82,3422000.0,9.1938,9.2497,9.1194,9.138,3422000.0
2009-12-15 10:00:00,9.83,9.99,9.81,9.99,2060000.0,9.1473,9.2962,9.1287,9.2962,2060000.0
2009-12-15 10:30:00,9.99,10.16,9.99,10.12,5414400.0,9.2962,9.4544,9.2962,9.4171,5414400.0
2009-12-15 11:00:00,10.12,10.13,10.06,10.08,1095600.0,9.4171,9.4265,9.3613,9.3799,1095600.0
2009-12-15 11:30:00,10.08,10.11,10.07,10.1,1000400.0,9.3799,9.4078,9.3706,9.3985,1000400.0
2009-12-15 12:00:00,10.1,10.12,10.08,10.09,1255600.0,9.3985,9.4171,9.3799,9.3892,1255600.0
2009-12-15 12:30:00,10.09,10.1,10.02,10.06,871600.0,9.3892,9.3985,9.3241,9.3613,871600.0
2009-12-15 13:00:00,10.06,10.08,9.99,9.99,1095600.0,9.3613,9.3799,9.2962,9.2962,1095600.0
2009-12-15 13:30:00,9.99,10.07,9.98,10.06,1214000.0,9.2962,9.3706,9.2869,9.3613,1214000.0
2009-12-15 14:00:00,10.06,10.08,10.04,10.07,976800.0,9.3613,9.3799,9.3427,9.3706,976800.0
2009-12-15 14:30:00,10.08,10.11,10.02,10.03,1250800.0,9.3799,9.4078,9.3241,9.3334,1250800.0
2009-12-15 15:00:00,10.03,10.06,9.95,9.97,1359200.0,9.3334,9.3613,9.259,9.2776,1359200.0
2009-12-15 15:30:00,9.97,9.97,9.81,9.86,2886800.0,9.2776,9.2776,9.1287,9.1752,2886800.0
2009-12-16 09:30:00,10.06,10.2,10.05,10.11,7335600.0,9.3613,9.4916,9.352,9.4078,7335600.0
2009-12-16 10:00:00,10.11,10.14,9.87,9.9,4469600.0,9.4078,9.4358,9.1845,9.2124,4469600.0
2009-12-16 10:30:00,9.9,10.03,9.9,10.02,3070000.0,9.2124,9.3334,9.2124,9.3241,3070000.0
2009-12-16 11:00:00,10.02,10.09,9.99,10.08,1506800.0,9.3241,9.3892,9.2962,9.3799,1506800.0
2009-12-16 11:30:00,10.09,10.09,10.03,10.05,1277600.0,9.3892,9.3892,9.3334,9.352,1277600.0
2009-12-16 12:00:00,10.05,10.07,10.04,10.06,793200.0,9.352,9.3706,9.3427,9.3613,793200.0
2009-12-16 12:30:00,10.06,10.08,10.05,10.07,663600.0,9.3613,9.3799,9.352,9.3706,663600.0
2009-12-16 13:00:00,10.07,10.12,10.06,10.11,754000.0,9.3706,9.4171,9.3613,9.4078,754000.0
2009-12-16 13:30:00,10.11,10.12,10.06,10.08,1034800.0,9.4078,9.4171,9.3613,9.3799,1034800.0
2009-12-16 14:00:00,10.07,10.12,10.01,10.07,2277200.0,9.3706,9.4171,9.3148,9.3706,2277200.0
2009-12-16 14:30:00,10.07,10.11,9.94,9.99,2848800.0,9.3706,9.4078,9.2497,9.2962,2848800.0
2009-12-16 15:00:00,9.99,10.08,9.89,9.9,2200800.0,9.2962,9.3799,9.2031,9.2124,2200800.0
2009-12-16 15:30:00,9.9,10.06,9.88,10.05,2838000.0,9.2124,9.3613,9.1938,9.352,2838000.0
2009-12-17 09:30:00,9.86,9.98,9.63,9.64,5823600.0,9.1752,9.2869,8.9612,8.9705,5823600.0
2009-12-17 10:00:00,9.65,9.76,9.6,9.72,4123200.0,8.9798,9.0822,8.9333,9.0449,4123200.0
2009-12-17 10:30:00,9.72,9.8,9.63,9.79,2038000.0,9.0449,9.1194,8.9612,9.1101,2038000.0
2009-12-17 11:00:00,9.79,9.82,9.71,9.72,1822000.0,9.1101,9.138,9.0356,9.0449,1822000.0
2009-12-17 11:30:00,9.72,9.74,9.65,9.67,1411200.0,9.0449,9.0635,8.9798,8.9984,1411200.0
2009-12-17 12:00:00,9.67,9.69,9.63,9.67,978800.0,8.9984,9.017,8.9612,8.9984,978800.0
2009-12-17 12:30:00,9.67,9.68,9.51,9.58,2511600.0,8.9984,9.0077,8.8495,8.9147,2511600.0
2009-12-17 13:00:00,9.58,9.65,9.56,9.63,1319200.0,8.9147,8.9798,8.896,8.9612,1319200.0
2009-12-17 13:30:00,9.63,9.71,9.63,9.7,1559600.0,8.9612,9.0356,8.9612,9.0263,1559600.0
2009-12-17 14:00:00,9.69,9.72,9.66,9.68,1203600.0,9.017,9.0449,8.9891,9.0077,1203600.0
2009-12-17 14:30:00,9.68,9.74,9.66,9.73,1242000.0,9.0077,9.0635,8.9891,9.0542,1242000.0
2009-12-17 15:00:00,9.73,9.73,9.63,9.65,1519200.0,9.0542,9.0542,8.9612,8.9798,1519200.0
2009-12-17 15:30:00,9.66,9.81,9.65,9.72,2978000.0,8.9891,9.1287,8.9798,9.0449,2978000.0
2009-12-18 09:30:00,9.94,9.96,9.77,9.81,4705600.0,9.2497,9.2683,9.0915,9.1287,4705600.0
2009-12-18 10:00:00,9.81,9.85,9.74,9.78,2719600.0,9.1287,9.1659,9.0635,9.1008,2719600.0
2009-12-18 10:30:00,9.78,9.78,9.62,9.69,4438400.0,9.1008,9.1008,8.9519,9.017,4438400.0
2009-12-18 11:00:00,9.68,9.71,9.6,9.65,2006000.0,9.0077,9.0356,8.9333,8.9798,2006000.0
2009-12-18 11:30:00,9.66,9.66,9.58,9.65,2107200.0,8.9891,8.9891,8.9147,8.9798,2107200.0
2009-12-18 12:00:00,9.65,9.71,9.62,9.71,1756000.0,8.9798,9.0356,8.9519,9.0356,1756000.0
2009-12-18 12:30:00,9.71,9.81,9.7,9.79,2194800.0,9.0356,9.1287,9.0263,9.1101,2194800.0
2009-12-18 13:00:00,9.79,9.91,9.79,9.9,3009200.0,9.1101,9.2217,9.1101,9.2124,3009200.0
2009-12-18 13:30:00,9.9,9.92,9.8,9.84,1554000.0,9.2124,9.231,9.1194,9.1566,1554000.0
2009-12-18 14:00:00,9.83,9.85,9.77,9.79,976400.0,9.1473,9.1659,9.0915,9.1101,976400.0
2009-12-18 14:30:00,9.79,9.87,9.78,9.86,847200.0,9.1101,9.1845,9.1008,9.1752,847200.0
2009-12-18 15:00:00,9.87,9.87,9.82,9.82,1344400.0,9.1845,9.1845,9.138,9.138,1344400.0
2009-12-18 15:30:00,9.82,9.97,9.77,9.95,4163600.0,9.138,9.2776,9.0915,9.259,4163600.0
2009-12-21 09:30:00,10.18,10.41,10.18,10.24,6116000.0,9.473,9.687,9.473,9.5288,6116000.0
2009-12-21 10:00:00,10.24,10.38,10.23,10.32,2868800.0,9.5288,9.6591,9.5195,9.6033,2868800.0
2009-12-21 10:30:00,10.32,10.34,10.25,10.28,1461200.0,9.6033,9.6219,9.5381,9.566,1461200.0
2009-12-21 11:00:00,10.28,10.34,10.28,10.31,970800.0,9.566,9.6219,9.566,9.594,970800.0
2009-12-21 11:30:00,10.31,10.36,10.29,10.35,777600.0,9.594,9.6405,9.5753,9.6312,777600.0
2009-12-21 12:00:00,10.34,10.41,10.33,10.33,1449200.0,9.6219,9.687,9.6126,9.6126,1449200.0
2009-12-21 12:30:00,10.34,10.36,10.27,10.35,1469600.0,9.6219,9.6405,9.5567,9.6312,1469600.0
2009-12-21 13:00:00,10.35,10.37,10.29,10.36,661600.0,9.6312,9.6498,9.5753,9.6405,661600.0
2009-12-21 13:30:00,10.36,10.38,10.32,10.35,456800.0,9.6405,9.6591,9.6033,9.6312,456800.0
2009-12-21 14:00:00,10.36,10.41,10.33,10.39,800800.0,9.6405,9.687,9.6126,9.6684,800800.0
2009-12-21 14:30:00,10.39,10.4,10.36,10.37,460400.0,9.6684,9.6777,9.6405,9.6498,460400.0
2009-12-21 15:00:00,10.37,10.38,10.28,10.35,1466000.0,9.6498,9.6591,9.566,9.6312,1466000.0
2009-12-21 15:30:00,10.35,10.42,10.35,10.36,2601600.0,9.6312,9.6963,9.6312,9.6405,2601600.0
2009-12-22 09:30:00,10.4,10.56,10.35,10.51,5264400.0,9.6777,9.8266,9.6312,9.7801,5264400.0
2009-12-22 10:00:00,10.51,10.61,10.48,10.58,2749200.0,9.7801,9.8731,9.7521,9.8452,2749200.0
2009-12-22 10:30:00,10.57,10.58,10.47,10.52,1344400.0,9.8359,9.8452,9.7428,9.7894,1344400.0
2009-12-22 11:00:00,10.52,10.54,10.46,10.49,1129200.0,9.7894,9.808,9.7335,9.7615,1129200.0
2009-12-22 11:30:00,10.49,10.52,10.46,10.52,690800.0,9.7615,9.7894,9.7335,9.7894,690800.0
2009-12-22 12:00:00,10.52,10.55,10.51,10.55,446400.0,9.7894,9.8173,9.7801,9.8173,446400.0
2009-12-22 12:30:00,10.55,10.59,10.53,10.58,610400.0,9.8173,9.8545,9.7987,9.8452,610400.0
2009-12-22 13:00:00,10.58,10.66,10.56,10.64,1148400.0,9.8452,9.9196,9.8266,9.901,1148400.0
2009-12-22 13:30:00,10.64,10.69,10.62,10.66,838000.0,9.901,9.9476,9.8824,9.9196,838000.0
2009-12-22 14:00:00,10.65,10.68,10.62,10.65,729200.0,9.9103,9.9383,9.8824,9.9103,729200.0
2009-12-22 14:30:00,10.65,10.68,10.64,10.65,393200.0,9.9103,9.9383,9.901,9.9103,393200.0
2009-12-22 15:00:00,10.65,10.68,10.62,10.67,1386400.0,9.9103,9.9383,9.8824,9.929,1386400.0
2009-12-22 15:30:00,10.67,10.7,10.64,10.66,1997200.0,9.929,9.9569,9.901,9.9196,1997200.0
2009-12-23 09:30:00,10.87,10.93,10.75,10.87,3794000.0,10.1151,10.1709,10.0034,10.1151,3794000.0
2009-12-23 10:00:00,10.86,10.87,10.67,10.69,3516400.0,10.1058,10.1151,9.929,9.9476,3516400.0
2009-12-23 10:30:00,10.69,10.78,10.69,10.76,1414400.0,9.9476,10.0313,9.9476,10.0127,1414400.0
2009-12-23 11:00:00,10.76,10.92,10.76,10.88,1656800.0,10.0127,10.1616,10.0127,10.1244,1656800.0
2009-12-23 11:30:00,10.88,10.95,10.88,10.93,1460400.0,10.1244,10.1895,10.1244,10.1709,1460400.0
2009-12-23 12:00:00,10.93,10.94,10.89,10.9,735600.0,10.1709,10.1802,10.1337,10.143,735600.0
2009-12-23 12:30:00,10.9,10.99,10.88,10.94,982000.0,10.143,10.2267,10.1244,10.1802,982000.0
2009-12-23 13:00:00,10.95,11.0,10.93,10.97,864400.0,10.1895,10.236,10.1709,10.2081,864400.0
2009-12-23 13:30:00,10.98,11.08,10.97,11.05,1494400.0,10.2174,10.3105,10.2081,10.2826,1494400.0
2009-12-23 14:00:00,11.05,11.09,11.01,11.02,861200.0,10.2826,10.3198,10.2453,10.2546,861200.0
2009-12-23 14:30:00,11.02,11.08,11.01,11.05,866800.0,10.2546,10.3105,10.2453,10.2826,866800.0
2009-12-23 15:00:00,11.05,11.06,10.98,10.99,1554800.0,10.2826,10.2919,10.2174,10.2267,1554800.0
2009-12-23 15:30:00,10.99,11.09,10.97,11.09,2836800.0,10.2267,10.3198,10.2081,10.3198,2836800.0
2009-12-24 09:30:00,11.17,11.23,11.1,11.15,3366400.0,10.3942,10.4501,10.3291,10.3756,3366400.0
2009-12-24 10:00:00,11.15,11.18,11.14,11.14,1474800.0,10.3756,10.4035,10.3663,10.3663,1474800.0
2009-12-24 10:30:00,11.13,11.16,11.1,11.14,1073200.0,10.357,10.3849,10.3291,10.3663,1073200.0
2009-12-24 11:00:00,11.15,11.18,11.11,11.17,960800.0,10.3756,10.4035,10.3384,10.3942,960800.0
2009-12-24 11:30:00,11.17,11.19,11.16,11.17,421600.0,10.3942,10.4128,10.3849,10.3942,421600.0
2009-12-24 12:00:00,11.17,11.18,11.15,11.16,220000.0,10.3942,10.4035,10.3756,10.3849,220000.0
2009-12-24 12:30:00,11.17,11.22,11.16,11.2,1116800.0,10.3942,10.4408,10.3849,10.4221,1116800.0
2009-12-28 09:30:00,11.34,11.35,11.24,11.26,2480400.0,10.5524,10.5617,10.4594,10.478,2480400.0
2009-12-28 10:00:00,11.26,11.26,11.14,11.22,1707200.0,10.478,10.478,10.3663,10.4408,1707200.0
2009-12-28 10:30:00,11.22,11.22,11.17,11.2,852400.0,10.4408,10.4408,10.3942,10.4221,852400.0
2009-12-28 11:00:00,11.2,11.22,11.17,11.19,422400.0,10.4221,10.4408,10.3942,10.4128,422400.0
2009-12-28 11:30:00,11.19,11.22,11.18,11.19,630400.0,10.4128,10.4408,10.4035,10.4128,630400.0
2009-12-28 12:00:00,11.19,11.2,11.18,11.18,336400.0,10.4128,10.4221,10.4035,10.4035,336400.0
2009-12-28 12:30:00,11.18,11.18,11.15,11.17,563600.0,10.4035,10.4035,10.3756,10.3942,563600.0
2009-12-28 13:00:00,11.17,11.2,11.16,11.18,443200.0,10.3942,10.4221,10.3849,10.4035,443200.0
2009-12-28 13:30:00,11.17,11.18,11.13,11.14,579200.0,10.3942,10.4035,10.357,10.3663,579200.0
2009-12-28 14:00:00,11.13,11.15,11.02,11.06,1446000.0,10.357,10.3756,10.2546,10.2919,1446000.0
2009-12-28 14:30:00,11.06,11.12,11.06,11.12,530000.0,10.2919,10.3477,10.2919,10.3477,530000.0
2009-12-28 15:00:00,11.12,11.16,11.05,11.08,780000.0,10.3477,10.3849,10.2826,10.3105,780000.0
2009-12-28 15:30:00,11.07,11.2,11.06,11.19,2082800.0,10.3012,10.4221,10.2919,10.4128,2082800.0
2009-12-29 09:30:00,11.26,11.31,11.15,11.18,1826400.0,10.478,10.5245,10.3756,10.4035,1826400.0
2009-12-29 10:00:00,11.18,11.26,11.14,11.24,1271600.0,10.4035,10.478,10.3663,10.4594,1271600.0
2009-12-29 10:30:00,11.25,11.27,11.19,11.21,575200.0,10.4687,10.4873,10.4128,10.4314,575200.0
2009-12-29 11:00:00,11.2,11.21,11.13,11.15,870400.0,10.4221,10.4314,10.357,10.3756,870400.0
2009-12-29 11:30:00,11.15,11.19,11.14,11.16,562400.0,10.3756,10.4128,10.3663,10.3849,562400.0
2009-12-29 12:00:00,11.17,11.18,11.14,11.14,404000.0,10.3942,10.4035,10.3663,10.3663,404000.0
2009-12-29 12:30:00,11.14,11.2,11.13,11.16,485600.0,10.3663,10.4221,10.357,10.3849,485600.0
2009-12-29 13:00:00,11.15,11.19,11.14,11.16,290000.0,10.3756,10.4128,10.3663,10.3849,290000.0
2009-12-29 13:30:00,11.16,11.19,11.15,11.18,313200.0,10.3849,10.4128,10.3756,10.4035,313200.0
2009-12-29 14:00:00,11.18,11.19,11.16,11.17,287600.0,10.4035,10.4128,10.3849,10.3942,287600.0
2009-12-29 14:30:00,11.18,11.18,11.15,11.17,304000.0,10.4035,10.4035,10.3756,10.3942,304000.0
2009-12-29 15:00:00,11.17,11.22,11.16,11.22,715600.0,10.3942,10.4408,10.3849,10.4408,715600.0
2009-12-29 15:30:00,11.22,11.22,11.13,11.15,1557600.0,10.4408,10.4408,10.357,10.3756,1557600.0
2009-12-30 09:30:00,11.06,11.28,11.04,11.18,3250400.0,10.2919,10.4966,10.2733,10.4035,3250400.0
2009-12-30 10:00:00,11.18,11.21,11.04,11.07,1518800.0,10.4035,10.4314,10.2733,10.3012,1518800.0
2009-12-30 10:30:00,11.07,11.08,10.88,10.95,2199200.0,10.3012,10.3105,10.1244,10.1895,2199200.0
2009-12-30 11:00:00,10.94,10.99,10.92,10.94,857600.0,10.1802,10.2267,10.1616,10.1802,857600.0
2009-12-30 11:30:00,10.94,11.12,10.93,11.11,1356800.0,10.1802,10.3477,10.1709,10.3384,1356800.0
2009-12-30 12:00:00,11.11,11.2,11.09,11.09,961600.0,10.3384,10.4221,10.3198,10.3198,961600.0
2009-12-30 12:30:00,11.09,11.1,10.99,11.04,902400.0,10.3198,10.3291,10.2267,10.2733,902400.0
2009-12-30 13:00:00,11.04,11.07,10.9,10.9,1092800.0,10.2733,10.3012,10.143,10.143,1092800.0
2009-12-30 13:30:00,10.91,10.93,10.86,10.93,1189200.0,10.1523,10.1709,10.1058,10.1709,1189200.0
2009-12-30 14:00:00,10.93,10.96,10.92,10.94,889200.0,10.1709,10.1988,10.1616,10.1802,889200.0
2009-12-30 14:30:00,10.94,11.0,10.93,11.0,699600.0,10.1802,10.236,10.1709,10.236,699600.0
2009-12-30 15:00:00,10.99,10.99,10.93,10.94,638000.0,10.2267,10.2267,10.1709,10.1802,638000.0
2009-12-30 15:30:00,10.93,11.19,10.93,11.16,2524400.0,10.1709,10.4128,10.1709,10.3849,2524400.0
2009-12-31 09:30:00,11.16,11.31,11.16,11.25,2829600.0,10.3849,10.5245,10.3849,10.4687,2829600.0
2009-12-31 10:00:00,11.25,11.27,11.17,11.18,1254800.0,10.4687,10.4873,10.3942,10.4035,1254800.0
2009-12-31 10:30:00,11.18,11.2,11.15,11.2,1184800.0,10.4035,10.4221,10.3756,10.4221,1184800.0
2009-12-31 11:00:00,11.2,11.21,11.07,11.11,1332800.0,10.4221,10.4314,10.3012,10.3384,1332800.0
2009-12-31 11:30:00,11.11,11.18,11.09,11.1,871200.0,10.3384,10.4035,10.3198,10.3291,871200.0
2009-12-31 12:00:00,11.1,11.13,11.08,11.1,821200.0,10.3291,10.357,10.3105,10.3291,821200.0
2009-12-31 12:30:00,11.1,11.14,11.09,11.13,498400.0,10.3291,10.3663,10.3198,10.357,498400.0
2009-12-31 13:00:00,11.13,11.15,11.08,11.14,729200.0,10.357,10.3756,10.3105,10.3663,729200.0
2009-12-31 13:30:00,11.14,11.16,11.13,11.13,736000.0,10.3663,10.3849,10.357,10.357,736000.0
2009-12-31 14:00:00,11.13,11.13,11.1,11.11,307600.0,10.357,10.357,10.3291,10.3384,307600.0
2009-12-31 14:30:00,11.11,11.13,11.1,11.12,382800.0,10.3384,10.357,10.3291,10.3477,382800.0
2009-12-31 15:00:00,11.12,11.15,11.1,11.12,474400.0,10.3477,10.3756,10.3291,10.3477,474400.0
2009-12-31 15:30:00,11.12,11.13,10.68,10.68,3820400.0,10.3477,10.357,9.9383,9.9383,3820400.0
2010-01-04 09:30:00,11.17,11.37,11.16,11.33,4723200.0,10.3942,10.5803,10.3849,10.5431,4723200.0
2010-01-04 10:00:00,11.33,11.44,11.26,11.44,2673200.0,10.5431,10.6455,10.478,10.6455,2673200.0
2010-01-04 10:30:00,11.44,11.54,11.44,11.47,2124000.0,10.6455,10.7385,10.6455,10.6734,2124000.0
2010-01-04 11:00:00,11.48,11.54,11.47,11.51,1199600.0,10.6827,10.7385,10.6734,10.7106,1199600.0
2010-01-04 11:30:00,11.51,11.52,11.47,11.51,1156400.0,10.7106,10.7199,10.6734,10.7106,1156400.0
2010-01-04 12:00:00,11.51,11.52,11.47,11.49,872800.0,10.7106,10.7199,10.6734,10.692,872800.0
2010-01-04 12:30:00,11.48,11.51,11.45,11.48,693600.0,10.6827,10.7106,10.6548,10.6827,693600.0
2010-01-04 13:00:00,11.47,11.47,11.43,11.46,484400.0,10.6734,10.6734,10.6362,10.6641,484400.0
2010-01-04 13:30:00,11.46,11.46,11.35,11.37,792400.0,10.6641,10.6641,10.5617,10.5803,792400.0
2010-01-04 14:00:00,11.36,11.4,11.36,11.38,607200.0,10.571,10.6083,10.571,10.5896,607200.0
2010-01-04 14:30:00,11.38,11.45,11.36,11.38,938800.0,10.5896,10.6548,10.571,10.5896,938800.0
2010-01-04 15:00:00,11.37,11.4,11.36,11.38,1154400.0,10.5803,10.6083,10.571,10.5896,1154400.0
2010-01-04 15:30:00,11.38,11.52,11.34,11.51,2358000.0,10.5896,10.7199,10.5524,10.7106,2358000.0
2010-01-05 09:30:00,11.47,11.51,11.27,11.33,4161600.0,10.6734,10.7106,10.4873,10.5431,4161600.0
2010-01-05 10:00:00,11.33,11.58,11.18,11.55,3030400.0,10.5431,10.7758,10.4035,10.7478,3030400.0
2010-01-05 10:30:00,11.56,11.63,11.49,11.6,1714800.0,10.7571,10.8223,10.692,10.7944,1714800.0
2010-01-05 11:00:00,11.6,11.6,11.47,11.47,1261200.0,10.7944,10.7944,10.6734,10.6734,1261200.0
2010-01-05 11:30:00,11.47,11.48,11.41,11.45,1232800.0,10.6734,10.6827,10.6176,10.6548,1232800.0
2010-01-05 12:00:00,11.45,11.56,11.45,11.49,1182400.0,10.6548,10.7571,10.6548,10.692,1182400.0
2010-01-05 12:30:00,11.49,11.51,11.42,11.46,885200.0,10.692,10.7106,10.6269,10.6641,885200.0
2010-01-05 13:00:00,11.46,11.47,11.32,11.4,1679600.0,10.6641,10.6734,10.5338,10.6083,1679600.0
2010-01-05 13:30:00,11.4,11.47,11.37,11.38,1133600.0,10.6083,10.6734,10.5803,10.5896,1133600.0
2010-01-05 14:00:00,11.38,11.4,11.27,11.35,2215200.0,10.5896,10.6083,10.4873,10.5617,2215200.0
2010-01-05 14:30:00,11.35,11.42,11.34,11.39,1075200.0,10.5617,10.6269,10.5524,10.5989,1075200.0
2010-01-05 15:00:00,11.39,11.45,11.39,11.43,1059200.0,10.5989,10.6548,10.5989,10.6362,1059200.0
2010-01-05 15:30:00,11.43,11.51,11.41,11.41,2717600.0,10.6362,10.7106,10.6176,10.6176,2717600.0
2010-01-06 09:30:00,11.42,11.6,11.41,11.47,3950800.0,10.6269,10.7944,10.6176,10.6734,3950800.0
2010-01-06 10:00:00,11.47,11.58,11.45,11.54,2816800.0,10.6734,10.7758,10.6548,10.7385,2816800.0
2010-01-06 10:30:00,11.54,11.55,11.44,11.52,1456400.0,10.7385,10.7478,10.6455,10.7199,1456400.0
2010-01-06 11:00:00,11.53,11.58,11.51,11.54,1401200.0,10.7292,10.7758,10.7106,10.7385,1401200.0
2010-01-06 11:30:00,11.54,11.59,11.49,11.49,1287200.0,10.7385,10.7851,10.692,10.692,1287200.0
2010-01-06 12:00:00,11.49,11.52,11.42,11.43,1419600.0,10.692,10.7199,10.6269,10.6362,1419600.0
2010-01-06 12:30:00,11.43,11.52,11.43,11.51,820400.0,10.6362,10.7199,10.6362,10.7106,820400.0
2010-01-06 13:00:00,11.51,11.53,11.49,11.49,591200.0,10.7106,10.7292,10.692,10.692,591200.0
2010-01-06 13:30:00,11.49,11.49,11.34,11.39,1685600.0,10.692,10.692,10.5524,10.5989,1685600.0
2010-01-06 14:00:00,11.38,11.47,11.38,11.42,2166800.0,10.5896,10.6734,10.5896,10.6269,2166800.0
2010-01-06 14:30:00,11.42,11.53,11.4,11.42,1540800.0,10.6269,10.7292,10.6083,10.6269,1540800.0
2010-01-06 15:00:00,11.43,11.44,11.34,11.42,2088800.0,10.6362,10.6455,10.5524,10.6269,2088800.0
2010-01-06 15:30:00,11.42,11.47,11.31,11.4,3737600.0,10.6269,10.6734,10.5245,10.6083,3737600.0
2010-01-07 09:30:00,11.41,11.56,11.1,11.15,6506800.0,10.6176,10.7571,10.3291,10.3756,6506800.0
2010-01-07 10:00:00,11.15,11.23,11.11,11.21,3408800.0,10.3756,10.4501,10.3384,10.4314,3408800.0
2010-01-07 10:30:00,11.21,11.5,11.2,11.45,4664000.0,10.4314,10.7013,10.4221,10.6548,4664000.0
2010-01-07 11:00:00,11.45,11.47,11.39,11.43,1133600.0,10.6548,10.6734,10.5989,10.6362,1133600.0
2010-01-07 11:30:00,11.43,11.46,11.33,11.4,1481200.0,10.6362,10.6641,10.5431,10.6083,1481200.0
2010-01-07 12:00:00,11.4,11.49,11.39,11.45,1327600.0,10.6083,10.692,10.5989,10.6548,1327600.0
2010-01-07 12:30:00,11.45,11.5,11.4,11.41,1092400.0,10.6548,10.7013,10.6083,10.6176,1092400.0
2010-01-07 13:00:00,11.41,11.46,11.37,11.43,760000.0,10.6176,10.6641,10.5803,10.6362,760000.0
2010-01-07 13:30:00,11.43,11.47,11.43,11.44,854800.0,10.6362,10.6734,10.6362,10.6455,854800.0
2010-01-07 14:00:00,11.43,11.47,11.41,11.45,1020000.0,10.6362,10.6734,10.6176,10.6548,1020000.0
2010-01-07 14:30:00,11.45,11.6,11.45,11.55,2132800.0,10.6548,10.7944,10.6548,10.7478,2132800.0
2010-01-07 15:00:00,11.56,11.63,11.48,11.59,2694800.0,10.7571,10.8223,10.6827,10.7851,2694800.0
2010-01-07 15:30:00,11.59,11.66,11.59,11.63,2600400.0,10.7851,10.8502,10.7851,10.8223,2600400.0
2010-01-08 09:30:00,11.52,11.67,11.45,11.65,4956800.0,10.7199,10.8595,10.6548,10.8409,4956800.0
2010-01-08 10:00:00,11.65,11.69,11.6,11.63,2270000.0,10.8409,10.8781,10.7944,10.8223,2270000.0
2010-01-08 10:30:00,11.63,11.66,11.54,11.66,1278000.0,10.8223,10.8502,10.7385,10.8502,1278000.0
2010-01-08 11:00:00,11.66,11.66,11.59,11.65,1185600.0,10.8502,10.8502,10.7851,10.8409,1185600.0
2010-01-08 11:30:00,11.65,11.65,11.56,11.61,1097200.0,10.8409,10.8409,10.7571,10.8037,1097200.0
2010-01-08 12:00:00,11.61,11.65,11.61,11.64,472400.0,10.8037,10.8409,10.8037,10.8316,472400.0
2010-01-08 12:30:00,11.65,11.67,11.62,11.63,525200.0,10.8409,10.8595,10.813,10.8223,525200.0
2010-01-08 13:00:00,11.63,11.69,11.63,11.65,570000.0,10.8223,10.8781,10.8223,10.8409,570000.0
2010-01-08 13:30:00,11.66,11.72,11.63,11.64,1241200.0,10.8502,10.906,10.8223,10.8316,1241200.0
2010-01-08 14:00:00,11.64,11.67,11.6,11.62,607600.0,10.8316,10.8595,10.7944,10.813,607600.0
2010-01-08 14:30:00,11.62,11.65,11.6,11.62,620000.0,10.813,10.8409,10.7944,10.813,620000.0
2010-01-08 15:00:00,11.61,11.7,11.6,11.69,868800.0,10.8037,10.8874,10.7944,10.8781,868800.0
2010-01-08 15:30:00,11.69,11.82,11.67,11.82,2848000.0,10.8781,10.9991,10.8595,10.9991,2848000.0
2010-01-11 09:30:00,11.99,12.04,11.69,11.7,5163200.0,11.1573,11.2038,10.8781,10.8874,5163200.0
2010-01-11 10:00:00,11.7,11.76,11.56,11.72,3424400.0,10.8874,10.9432,10.7571,10.906,3424400.0
2010-01-11 10:30:00,11.72,11.76,11.65,11.74,1700800.0,10.906,10.9432,10.8409,10.9246,1700800.0
2010-01-11 11:00:00,11.74,11.74,11.6,11.63,1788000.0,10.9246,10.9246,10.7944,10.8223,1788000.0
2010-01-11 11:30:00,11.63,11.74,11.62,11.72,1198800.0,10.8223,10.9246,10.813,10.906,1198800.0
2010-01-11 12:00:00,11.73,11.74,11.69,11.71,795600.0,10.9153,10.9246,10.8781,10.8967,795600.0
2010-01-11 12:30:00,11.71,11.72,11.61,11.67,1163600.0,10.8967,10.906,10.8037,10.8595,1163600.0
2010-01-11 13:00:00,11.67,11.68,11.63,11.65,747600.0,10.8595,10.8688,10.8223,10.8409,747600.0
2010-01-11 13:30:00,11.65,11.68,11.63,11.65,472000.0,10.8409,10.8688,10.8223,10.8409,472000.0
2010-01-11 14:00:00,11.65,11.7,11.62,11.63,983600.0,10.8409,10.8874,10.813,10.8223,983600.0
2010-01-11 14:30:00,11.62,11.68,11.61,11.67,836400.0,10.813,10.8688,10.8037,10.8595,836400.0
2010-01-11 15:00:00,11.66,11.77,11.65,11.74,2140400.0,10.8502,10.9526,10.8409,10.9246,2140400.0
2010-01-11 15:30:00,11.75,11.78,11.69,11.71,2678400.0,10.9339,10.9619,10.8781,10.8967,2678400.0
2010-01-12 09:30:00,11.48,11.59,11.38,11.56,4936400.0,10.6827,10.7851,10.5896,10.7571,4936400.0
2010-01-12 10:00:00,11.55,11.64,11.51,11.58,2684000.0,10.7478,10.8316,10.7106,10.7758,2684000.0
2010-01-12 10:30:00,11.58,11.61,11.54,11.56,1550400.0,10.7758,10.8037,10.7385,10.7571,1550400.0
2010-01-12 11:00:00,11.56,11.57,11.51,11.55,778800.0,10.7571,10.7664,10.7106,10.7478,778800.0
2010-01-12 11:30:00,11.54,11.55,11.47,11.49,1288800.0,10.7385,10.7478,10.6734,10.692,1288800.0
2010-01-12 12:00:00,11.48,11.49,11.24,11.27,3308000.0,10.6827,10.692,10.4594,10.4873,3308000.0
2010-01-12 12:30:00,11.27,11.3,11.19,11.24,3238400.0,10.4873,10.5152,10.4128,10.4594,3238400.0
2010-01-12 13:00:00,11.24,11.29,11.15,11.24,2462800.0,10.4594,10.5059,10.3756,10.4594,2462800.0
2010-01-12 13:30:00,11.23,11.32,11.23,11.31,1561600.0,10.4501,10.5338,10.4501,10.5245,1561600.0
2010-01-12 14:00:00,11.31,11.31,11.27,11.3,1035600.0,10.5245,10.5245,10.4873,10.5152,1035600.0
2010-01-12 14:30:00,11.3,11.36,11.2,11.35,2084400.0,10.5152,10.571,10.4221,10.5617,2084400.0
2010-01-12 15:00:00,11.34,11.34,11.24,11.28,1996400.0,10.5524,10.5524,10.4594,10.4966,1996400.0
2010-01-12 15:30:00,11.28,11.32,11.17,11.3,4126400.0,10.4966,10.5338,10.3942,10.5152,4126400.0
2010-01-13 09:30:00,11.42,11.49,11.34,11.38,4646000.0,10.6269,10.692,10.5524,10.5896,4646000.0
2010-01-13 10:00:00,11.39,11.41,11.14,11.22,3890800.0,10.5989,10.6176,10.3663,10.4408,3890800.0
2010-01-13 10:30:00,11.22,11.33,11.19,11.33,2950800.0,10.4408,10.5431,10.4128,10.5431,2950800.0
2010-01-13 11:00:00,11.33,11.42,11.26,11.38,2472800.0,10.5431,10.6269,10.478,10.5896,2472800.0
2010-01-13 11:30:00,11.37,11.46,11.37,11.44,1471600.0,10.5803,10.6641,10.5803,10.6455,1471600.0
2010-01-13 12:00:00,11.44,11.58,11.42,11.55,2558400.0,10.6455,10.7758,10.6269,10.7478,2558400.0
2010-01-13 12:30:00,11.55,11.65,11.54,11.55,2259600.0,10.7478,10.8409,10.7385,10.7478,2259600.0
2010-01-13 13:00:00,11.56,11.61,11.52,11.6,1172800.0,10.7571,10.8037,10.7199,10.7944,1172800.0
2010-01-13 13:30:00,11.6,11.63,11.55,11.56,1293200.0,10.7944,10.8223,10.7478,10.7571,1293200.0
2010-01-13 14:00:00,11.56,11.64,11.56,11.62,1240800.0,10.7571,10.8316,10.7571,10.813,1240800.0
2010-01-13 14:30:00,11.63,11.76,11.62,11.76,1938800.0,10.8223,10.9432,10.813,10.9432,1938800.0
2010-01-13 15:00:00,11.76,11.77,11.67,11.72,1566400.0,10.9432,10.9526,10.8595,10.906,1566400.0
2010-01-13 15:30:00,11.73,11.81,11.71,11.74,2496800.0,10.9153,10.9898,10.8967,10.9246,2496800.0
2010-01-14 09:30:00,11.63,11.79,11.56,11.72,4657200.0,10.8223,10.9712,10.7571,10.906,4657200.0
2010-01-14 10:00:00,11.72,11.92,11.72,11.86,2741600.0,10.906,11.0921,10.906,11.0363,2741600.0
2010-01-14 10:30:00,11.86,11.9,11.69,11.72,2225200.0,11.0363,11.0735,10.8781,10.906,2225200.0
2010-01-14 11:00:00,11.72,11.76,11.69,11.75,1280800.0,10.906,10.9432,10.8781,10.9339,1280800.0
2010-01-14 11:30:00,11.75,11.85,11.75,11.79,1010000.0,10.9339,11.027,10.9339,10.9712,1010000.0
2010-01-14 12:00:00,11.79,11.82,11.76,11.81,835600.0,10.9712,10.9991,10.9432,10.9898,835600.0
2010-01-14 12:30:00,11.81,11.85,11.75,11.78,1084800.0,10.9898,11.027,10.9339,10.9619,1084800.0
2010-01-14 13:00:00,11.78,11.8,11.76,11.79,594000.0,10.9619,10.9805,10.9432,10.9712,594000.0
2010-01-14 13:30:00,11.79,11.85,11.78,11.8,682800.0,10.9712,11.027,10.9619,10.9805,682800.0
2010-01-14 14:00:00,11.8,11.86,11.79,11.85,687200.0,10.9805,11.0363,10.9712,11.027,687200.0
2010-01-14 14:30:00,11.84,11.94,11.82,11.91,1364800.0,11.0177,11.1107,10.9991,11.0828,1364800.0
2010-01-14 15:00:00,11.92,11.98,11.89,11.92,1243600.0,11.0921,11.148,11.0642,11.0921,1243600.0
2010-01-14 15:30:00,11.92,11.93,11.86,11.87,2203600.0,11.0921,11.1014,11.0363,11.0456,2203600.0
2010-01-15 09:30:00,11.89,11.98,11.5,11.56,6144400.0,11.0642,11.148,10.7013,10.7571,6144400.0
2010-01-15 10:00:00,11.56,11.57,11.32,11.39,7655600.0,10.7571,10.7664,10.5338,10.5989,7655600.0
2010-01-15 10:30:00,11.39,11.43,11.27,11.4,4849200.0,10.5989,10.6362,10.4873,10.6083,4849200.0
2010-01-15 11:00:00,11.4,11.41,11.33,11.33,3007600.0,10.6083,10.6176,10.5431,10.5431,3007600.0
2010-01-15 11:30:00,11.33,11.33,11.2,11.22,3374400.0,10.5431,10.5431,10.4221,10.4408,3374400.0
2010-01-15 12:00:00,11.22,11.33,11.18,11.18,1948400.0,10.4408,10.5431,10.4035,10.4035,1948400.0
2010-01-15 12:30:00,11.18,11.26,11.15,11.25,2132000.0,10.4035,10.478,10.3756,10.4687,2132000.0
2010-01-15 13:00:00,11.25,11.31,11.2,11.29,1397600.0,10.4687,10.5245,10.4221,10.5059,1397600.0
2010-01-15 13:30:00,11.29,11.31,11.24,11.3,1222800.0,10.5059,10.5245,10.4594,10.5152,1222800.0
2010-01-15 14:00:00,11.3,11.32,11.25,11.25,998000.0,10.5152,10.5338,10.4687,10.4687,998000.0
2010-01-15 14:30:00,11.25,11.29,11.21,11.27,1552800.0,10.4687,10.5059,10.4314,10.4873,1552800.0
2010-01-15 15:00:00,11.27,11.41,11.27,11.36,3736400.0,10.4873,10.6176,10.4873,10.571,3736400.0
2010-01-15 15:30:00,11.36,11.45,11.35,11.38,4876800.0,10.571,10.6548,10.5617,10.5896,4876800.0
2010-01-19 09:30:00,11.48,11.82,11.48,11.72,4962800.0,10.6827,10.9991,10.6827,10.906,4962800.0
2010-01-19 10:00:00,11.72,11.84,11.71,11.79,3102000.0,10.906,11.0177,10.8967,10.9712,3102000.0
2010-01-19 10:30:00,11.79,11.89,11.76,11.87,1516400.0,10.9712,11.0642,10.9432,11.0456,1516400.0
2010-01-19 11:00:00,11.87,11.87,11.79,11.81,1125200.0,11.0456,11.0456,10.9712,10.9898,1125200.0
2010-01-19 11:30:00,11.81,11.82,11.7,11.72,1536000.0,10.9898,10.9991,10.8874,10.906,1536000.0
2010-01-19 12:00:00,11.72,11.84,11.72,11.82,1043200.0,10.906,11.0177,10.906,10.9991,1043200.0
2010-01-19 12:30:00,11.83,11.88,11.82,11.86,752000.0,11.0084,11.0549,10.9991,11.0363,752000.0
2010-01-19 13:00:00,11.85,11.87,11.8,11.87,1409200.0,11.027,11.0456,10.9805,11.0456,1409200.0
2010-01-19 13:30:00,11.87,11.88,11.81,11.88,789200.0,11.0456,11.0549,10.9898,11.0549,789200.0
2010-01-19 14:00:00,11.88,11.97,11.86,11.96,1042000.0,11.0549,11.1387,11.0363,11.1294,1042000.0
2010-01-19 14:30:00,11.96,11.97,11.9,11.91,918400.0,11.1294,11.1387,11.0735,11.0828,918400.0
2010-01-19 15:00:00,11.91,11.96,11.86,11.95,1342800.0,11.0828,11.1294,11.0363,11.1201,1342800.0
2010-01-19 15:30:00,11.95,11.99,11.89,11.99,2183600.0,11.1201,11.1573,11.0642,11.1573,2183600.0
2010-01-20 09:30:00,11.73,11.74,11.54,11.6,5675600.0,10.9153,10.9246,10.7385,10.7944,5675600.0
2010-01-20 10:00:00,11.59,11.62,11.3,11.31,8214400.0,10.7851,10.813,10.5152,10.5245,8214400.0
2010-01-20 10:30:00,11.3,11.35,11.25,11.28,4161600.0,10.5152,10.5617,10.4687,10.4966,4161600.0
2010-01-20 11:00:00,11.29,11.31,11.08,11.19,6129200.0,10.5059,10.5245,10.3105,10.4128,6129200.0
2010-01-20 11:30:00,11.2,11.25,11.19,11.22,1752400.0,10.4221,10.4687,10.4128,10.4408,1752400.0
2010-01-20 12:00:00,11.22,11.31,11.19,11.27,1964000.0,10.4408,10.5245,10.4128,10.4873,1964000.0
2010-01-20 12:30:00,11.27,11.28,11.2,11.24,1253600.0,10.4873,10.4966,10.4221,10.4594,1253600.0
2010-01-20 13:00:00,11.24,11.25,11.15,11.2,1620400.0,10.4594,10.4687,10.3756,10.4221,1620400.0
2010-01-20 13:30:00,11.2,11.34,11.19,11.3,2336800.0,10.4221,10.5524,10.4128,10.5152,2336800.0
2010-01-20 14:00:00,11.3,11.35,11.27,11.3,2566000.0,10.5152,10.5617,10.4873,10.5152,2566000.0
2010-01-20 14:30:00,11.3,11.46,11.29,11.45,2786000.0,10.5152,10.6641,10.5059,10.6548,2786000.0
2010-01-20 15:00:00,11.45,11.49,11.38,11.48,2439200.0,10.6548,10.692,10.5896,10.6827,2439200.0
2010-01-20 15:30:00,11.48,11.57,11.43,11.49,3986400.0,10.6827,10.7664,10.6362,10.692,3986400.0
2010-01-21 09:30:00,11.51,11.77,11.42,11.56,7925600.0,10.7106,10.9526,10.6269,10.7571,7925600.0
2010-01-21 10:00:00,11.57,11.7,11.06,11.08,6773600.0,10.7664,10.8874,10.2919,10.3105,6773600.0
2010-01-21 10:30:00,11.08,11.17,10.95,11.1,6990800.0,10.3105,10.3942,10.1895,10.3291,6990800.0
2010-01-21 11:00:00,11.11,11.15,10.97,11.0,6628400.0,10.3384,10.3756,10.2081,10.236,6628400.0
2010-01-21 11:30:00,11.0,11.05,10.8,10.9,9222000.0,10.236,10.2826,10.0499,10.143,9222000.0
2010-01-21 12:00:00,10.9,11.13,10.87,10.94,6385600.0,10.143,10.357,10.1151,10.1802,6385600.0
2010-01-21 12:30:00,10.94,11.03,10.91,10.98,2815200.0,10.1802,10.2639,10.1523,10.2174,2815200.0
2010-01-21 13:00:00,10.99,11.02,10.9,10.99,3014800.0,10.2267,10.2546,10.143,10.2267,3014800.0
2010-01-21 13:30:00,10.99,11.1,10.99,11.1,2379600.0,10.2267,10.3291,10.2267,10.3291,2379600.0
2010-01-21 14:00:00,11.1,11.18,11.03,11.16,3965600.0,10.3291,10.4035,10.2639,10.3849,3965600.0
2010-01-21 14:30:00,11.16,11.22,11.1,11.15,3536800.0,10.3849,10.4408,10.3291,10.3756,3536800.0
2010-01-21 15:00:00,11.16,11.17,10.97,11.01,4008400.0,10.3849,10.3942,10.2081,10.2453,4008400.0
2010-01-21 15:30:00,11.01,11.06,10.88,10.89,6326800.0,10.2453,10.2919,10.1244,10.1337,6326800.0
2010-01-22 09:30:00,10.86,10.93,10.72,10.84,9474000.0,10.1058,10.1709,9.9755,10.0871,9474000.0
2010-01-22 10:00:00,10.84,10.86,10.58,10.8,6811200.0,10.0871,10.1058,9.8452,10.0499,6811200.0
2010-01-22 10:30:00,10.8,10.9,10.75,10.87,4889600.0,10.0499,10.143,10.0034,10.1151,4889600.0
2010-01-22 11:00:00,10.87,10.99,10.85,10.97,5022400.0,10.1151,10.2267,10.0964,10.2081,5022400.0
2010-01-22 11:30:00,10.97,11.02,10.82,10.84,3424800.0,10.2081,10.2546,10.0685,10.0871,3424800.0
2010-01-22 12:00:00,10.85,10.96,10.8,10.95,2614400.0,10.0964,10.1988,10.0499,10.1895,2614400.0
2010-01-22 12:30:00,10.96,10.98,10.88,10.89,3241600.0,10.1988,10.2174,10.1244,10.1337,3241600.0
2010-01-22 13:00:00,10.89,10.9,10.81,10.83,2181600.0,10.1337,10.143,10.0592,10.0778,2181600.0
2010-01-22 13:30:00,10.83,10.86,10.72,10.76,2112800.0,10.0778,10.1058,9.9755,10.0127,2112800.0
2010-01-22 14:00:00,10.77,10.8,10.67,10.67,2548000.0,10.022,10.0499,9.929,9.929,2548000.0
2010-01-22 14:30:00,10.67,10.73,10.53,10.53,5323200.0,9.929,9.9848,9.7987,9.7987,5323200.0
2010-01-22 15:00:00,10.53,10.62,10.27,10.37,8116800.0,9.7987,9.8824,9.5567,9.6498,8116800.0
2010-01-22 15:30:00,10.37,10.39,10.2,10.26,9684400.0,9.6498,9.6684,9.4916,9.5474,9684400.0
2010-01-25 09:30:00,10.48,10.52,10.37,10.38,5662400.0,9.7521,9.7894,9.6498,9.6591,5662400.0
2010-01-25 10:00:00,10.37,10.46,10.26,10.39,5829600.0,9.6498,9.7335,9.5474,9.6684,5829600.0
2010-01-25 10:30:00,10.39,10.41,10.27,10.36,2832400.0,9.6684,9.687,9.5567,9.6405,2832400.0
2010-01-25 11:00:00,10.36,10.36,10.13,10.19,3525200.0,9.6405,9.6405,9.4265,9.4823,3525200.0
2010-01-25 11:30:00,10.19,10.31,10.12,10.23,2599200.0,9.4823,9.594,9.4171,9.5195,2599200.0
2010-01-25 12:00:00,10.23,10.38,10.23,10.33,2662000.0,9.5195,9.6591,9.5195,9.6126,2662000.0
2010-01-25 12:30:00,10.33,10.4,10.33,10.37,1002000.0,9.6126,9.6777,9.6126,9.6498,1002000.0
2010-01-25 13:00:00,10.36,10.42,10.31,10.38,881200.0,9.6405,9.6963,9.594,9.6591,881200.0
2010-01-25 13:30:00,10.38,10.39,10.3,10.37,926400.0,9.6591,9.6684,9.5846,9.6498,926400.0
2010-01-25 14:00:00,10.37,10.41,10.36,10.4,1157600.0,9.6498,9.687,9.6405,9.6777,1157600.0
2010-01-25 14:30:00,10.4,10.45,10.36,10.45,1398800.0,9.6777,9.7242,9.6405,9.7242,1398800.0
2010-01-25 15:00:00,10.45,10.46,10.37,10.38,1214400.0,9.7242,9.7335,9.6498,9.6591,1214400.0
2010-01-25 15:30:00,10.38,10.43,10.29,10.33,3274000.0,9.6591,9.7056,9.5753,9.6126,3274000.0
2010-01-26 09:30:00,10.23,10.24,10.02,10.09,5693600.0,9.5195,9.5288,9.3241,9.3892,5693600.0
2010-01-26 10:00:00,10.12,10.36,10.05,10.26,7221600.0,9.4171,9.6405,9.352,9.5474,7221600.0
2010-01-26 10:30:00,10.26,10.29,10.19,10.24,2572400.0,9.5474,9.5753,9.4823,9.5288,2572400.0
2010-01-26 11:00:00,10.24,10.31,10.22,10.31,1548800.0,9.5288,9.594,9.5102,9.594,1548800.0
2010-01-26 11:30:00,10.31,10.39,10.3,10.35,1622000.0,9.594,9.6684,9.5846,9.6312,1622000.0
2010-01-26 12:00:00,10.35,10.4,10.33,10.39,1095600.0,9.6312,9.6777,9.6126,9.6684,1095600.0
2010-01-26 12:30:00,10.39,10.46,10.36,10.43,1134800.0,9.6684,9.7335,9.6405,9.7056,1134800.0
2010-01-26 13:00:00,10.43,10.43,10.34,10.35,976800.0,9.7056,9.7056,9.6219,9.6312,976800.0
2010-01-26 13:30:00,10.35,10.44,10.35,10.44,705200.0,9.6312,9.7149,9.6312,9.7149,705200.0
2010-01-26 14:00:00,10.45,10.45,10.32,10.33,1487200.0,9.7242,9.7242,9.6033,9.6126,1487200.0
2010-01-26 14:30:00,10.33,10.36,10.27,10.31,1459600.0,9.6126,9.6405,9.5567,9.594,1459600.0
2010-01-26 15:00:00,10.31,10.33,10.14,10.19,2068400.0,9.594,9.6126,9.4358,9.4823,2068400.0
2010-01-26 15:30:00,10.19,10.23,10.03,10.06,4344400.0,9.4823,9.5195,9.3334,9.3613,4344400.0
2010-01-27 09:30:00,9.93,10.21,9.89,10.09,6572800.0,9.2403,9.5009,9.2031,9.3892,6572800.0
2010-01-27 10:00:00,10.08,10.1,9.82,9.99,6157200.0,9.3799,9.3985,9.138,9.2962,6157200.0
2010-01-27 10:30:00,10.0,10.1,9.92,10.08,4284400.0,9.3055,9.3985,9.231,9.3799,4284400.0
2010-01-27 11:00:00,10.08,10.13,10.01,10.08,2267200.0,9.3799,9.4265,9.3148,9.3799,2267200.0
2010-01-27 11:30:00,10.08,10.16,10.03,10.13,2106800.0,9.3799,9.4544,9.3334,9.4265,2106800.0
2010-01-27 12:00:00,10.13,10.17,10.05,10.08,1918000.0,9.4265,9.4637,9.352,9.3799,1918000.0
2010-01-27 12:30:00,10.08,10.08,9.98,10.02,1615200.0,9.3799,9.3799,9.2869,9.3241,1615200.0
2010-01-27 13:00:00,10.02,10.07,9.96,9.97,1299200.0,9.3241,9.3706,9.2683,9.2776,1299200.0
2010-01-27 13:30:00,9.97,10.03,9.96,9.99,819600.0,9.2776,9.3334,9.2683,9.2962,819600.0
2010-01-27 14:00:00,9.99,10.17,9.89,10.0,3434400.0,9.2962,9.4637,9.2031,9.3055,3434400.0
2010-01-27 14:30:00,10.0,10.25,9.98,10.17,5062800.0,9.3055,9.5381,9.2869,9.4637,5062800.0
2010-01-27 15:00:00,10.17,10.24,10.03,10.24,4332000.0,9.4637,9.5288,9.3334,9.5288,4332000.0
2010-01-27 15:30:00,10.23,10.41,10.23,10.35,4243600.0,9.5195,9.687,9.5195,9.6312,4243600.0
2010-01-28 09:30:00,10.43,10.44,10.15,10.24,7042000.0,9.7056,9.7149,9.4451,9.5288,7042000.0
2010-01-28 10:00:00,10.24,10.24,10.0,10.09,7136800.0,9.5288,9.5288,9.3055,9.3892,7136800.0
2010-01-28 10:30:00,10.09,10.2,10.0,10.03,4872400.0,9.3892,9.4916,9.3055,9.3334,4872400.0
2010-01-28 11:00:00,10.03,10.05,9.75,9.75,7686800.0,9.3334,9.352,9.0728,9.0728,7686800.0
2010-01-28 11:30:00,9.75,9.79,9.58,9.75,4907600.0,9.0728,9.1101,8.9147,9.0728,4907600.0
2010-01-28 12:00:00,9.75,9.78,9.66,9.69,2276800.0,9.0728,9.1008,8.9891,9.017,2276800.0
2010-01-28 12:30:00,9.69,9.86,9.68,9.86,2570400.0,9.017,9.1752,9.0077,9.1752,2570400.0
2010-01-28 13:00:00,9.86,9.89,9.8,9.87,2323600.0,9.1752,9.2031,9.1194,9.1845,2323600.0
2010-01-28 13:30:00,9.87,9.98,9.85,9.89,2652800.0,9.1845,9.2869,9.1659,9.2031,2652800.0
2010-01-28 14:00:00,9.89,9.91,9.74,9.85,2432400.0,9.2031,9.2217,9.0635,9.1659,2432400.0
2010-01-28 14:30:00,9.85,9.96,9.78,9.9,2258000.0,9.1659,9.2683,9.1008,9.2124,2258000.0
2010-01-28 15:00:00,9.9,10.03,9.86,9.97,3608400.0,9.2124,9.3334,9.1752,9.2776,3608400.0
2010-01-28 15:30:00,9.98,10.09,9.82,9.85,8033200.0,9.2869,9.3892,9.138,9.1659,8033200.0
2010-01-29 09:30:00,9.97,10.17,9.96,10.14,6549200.0,9.2776,9.4637,9.2683,9.4358,6549200.0
2010-01-29 10:00:00,10.14,10.27,10.03,10.24,3905600.0,9.4358,9.5567,9.3334,9.5288,3905600.0
2010-01-29 10:30:00,10.25,10.29,10.03,10.11,3734400.0,9.5381,9.5753,9.3334,9.4078,3734400.0
2010-01-29 11:00:00,10.1,10.15,9.94,9.98,3334000.0,9.3985,9.4451,9.2497,9.2869,3334000.0
2010-01-29 11:30:00,9.99,10.0,9.85,9.85,3414400.0,9.2962,9.3055,9.1659,9.1659,3414400.0
2010-01-29 12:00:00,9.85,9.94,9.8,9.92,2353200.0,9.1659,9.2497,9.1194,9.231,2353200.0
2010-01-29 12:30:00,9.93,9.99,9.86,9.99,1853200.0,9.2403,9.2962,9.1752,9.2962,1853200.0
2010-01-29 13:00:00,9.99,10.0,9.92,9.96,1332800.0,9.2962,9.3055,9.231,9.2683,1332800.0
2010-01-29 13:30:00,9.96,9.98,9.79,9.85,2838400.0,9.2683,9.2869,9.1101,9.1659,2838400.0
2010-01-29 14:00:00,9.85,9.88,9.78,9.83,3095600.0,9.1659,9.1938,9.1008,9.1473,3095600.0
2010-01-29 14:30:00,9.82,9.84,9.61,9.69,4257200.0,9.138,9.1566,8.9426,9.017,4257200.0
2010-01-29 15:00:00,9.69,9.71,9.55,9.59,3953200.0,9.017,9.0356,8.8867,8.924,3953200.0
2010-01-29 15:30:00,9.59,9.66,9.47,9.55,7840800.0,8.924,8.9891,8.8123,8.8867,7840800.0
2010-02-01 09:30:00,9.68,9.77,9.62,9.68,4658400.0,9.0077,9.0915,8.9519,9.0077,4658400.0
2010-02-01 10:00:00,9.68,9.78,9.56,9.69,4808000.0,9.0077,9.1008,8.896,9.017,4808000.0
2010-02-01 10:30:00,9.69,9.74,9.59,9.59,2945200.0,9.017,9.0635,8.924,8.924,2945200.0
2010-02-01 11:00:00,9.59,9.8,9.57,9.77,2265200.0,8.924,9.1194,8.9053,9.0915,2265200.0
2010-02-01 11:30:00,9.77,9.77,9.63,9.64,1296000.0,9.0915,9.0915,8.9612,8.9705,1296000.0
2010-02-01 12:00:00,9.64,9.73,9.64,9.72,1162800.0,8.9705,9.0542,8.9705,9.0449,1162800.0
2010-02-01 12:30:00,9.72,9.87,9.72,9.85,1362000.0,9.0449,9.1845,9.0449,9.1659,1362000.0
2010-02-01 13:00:00,9.85,9.9,9.82,9.88,1066000.0,9.1659,9.2124,9.138,9.1938,1066000.0
2010-02-01 13:30:00,9.88,9.9,9.83,9.86,1174800.0,9.1938,9.2124,9.1473,9.1752,1174800.0
2010-02-01 14:00:00,9.86,9.9,9.81,9.89,1024000.0,9.1752,9.2124,9.1287,9.2031,1024000.0
2010-02-01 14:30:00,9.88,9.92,9.83,9.83,1737200.0,9.1938,9.231,9.1473,9.1473,1737200.0
2010-02-01 15:00:00,9.83,9.87,9.78,9.84,2244400.0,9.1473,9.1845,9.1008,9.1566,2244400.0
2010-02-01 15:30:00,9.85,9.88,9.79,9.88,2107600.0,9.1659,9.1938,9.1101,9.1938,2107600.0
2010-02-02 09:30:00,9.93,9.96,9.79,9.88,3891200.0,9.2403,9.2683,9.1101,9.1938,3891200.0
2010-02-02 10:00:00,9.87,10.12,9.78,10.1,4470400.0,9.1845,9.4171,9.1008,9.3985,4470400.0
2010-02-02 10:30:00,10.11,10.16,10.01,10.06,2714000.0,9.4078,9.4544,9.3148,9.3613,2714000.0
2010-02-02 11:00:00,10.07,10.07,9.95,10.04,2054000.0,9.3706,9.3706,9.259,9.3427,2054000.0
2010-02-02 11:30:00,10.04,10.07,9.98,10.03,1120800.0,9.3427,9.3706,9.2869,9.3334,1120800.0
2010-02-02 12:00:00,10.03,10.13,10.0,10.13,1275200.0,9.3334,9.4265,9.3055,9.4265,1275200.0
2010-02-02 12:30:00,10.13,10.13,10.08,10.11,674000.0,9.4265,9.4265,9.3799,9.4078,674000.0
2010-02-02 13:00:00,10.11,10.13,10.04,10.11,894800.0,9.4078,9.4265,9.3427,9.4078,894800.0
2010-02-02 13:30:00,10.1,10.18,10.09,10.12,1562400.0,9.3985,9.473,9.3892,9.4171,1562400.0
2010-02-02 14:00:00,10.12,10.12,10.01,10.06,1216000.0,9.4171,9.4171,9.3148,9.3613,1216000.0
2010-02-02 14:30:00,10.07,10.12,10.03,10.12,1309200.0,9.3706,9.4171,9.3334,9.4171,1309200.0
2010-02-02 15:00:00,10.13,10.23,10.07,10.17,2289200.0,9.4265,9.5195,9.3706,9.4637,2289200.0
2010-02-02 15:30:00,10.16,10.21,10.13,10.18,2255600.0,9.4544,9.5009,9.4265,9.473,2255600.0
2010-02-03 09:30:00,10.08,10.26,10.04,10.23,4567600.0,9.3799,9.5474,9.3427,9.5195,4567600.0
2010-02-03 10:00:00,10.22,10.26,10.02,10.02,3009600.0,9.5102,9.5474,9.3241,9.3241,3009600.0
2010-02-03 10:30:00,10.02,10.04,9.87,9.93,4560000.0,9.3241,9.3427,9.1845,9.2403,4560000.0
2010-02-03 11:00:00,9.93,10.04,9.92,9.94,2099200.0,9.2403,9.3427,9.231,9.2497,2099200.0
2010-02-03 11:30:00,9.94,9.97,9.76,9.78,3220400.0,9.2497,9.2776,9.0822,9.1008,3220400.0
2010-02-03 12:00:00,9.77,9.91,9.77,9.82,2062800.0,9.0915,9.2217,9.0915,9.138,2062800.0
2010-02-03 12:30:00,9.82,9.9,9.79,9.84,1900000.0,9.138,9.2124,9.1101,9.1566,1900000.0
2010-02-03 13:00:00,9.84,9.98,9.84,9.91,1425200.0,9.1566,9.2869,9.1566,9.2217,1425200.0
2010-02-03 13:30:00,9.91,10.01,9.89,9.92,1676800.0,9.2217,9.3148,9.2031,9.231,1676800.0
2010-02-03 14:00:00,9.93,9.95,9.88,9.9,1299600.0,9.2403,9.259,9.1938,9.2124,1299600.0
2010-02-03 14:30:00,9.9,9.97,9.86,9.91,1662800.0,9.2124,9.2776,9.1752,9.2217,1662800.0
2010-02-03 15:00:00,9.9,10.03,9.89,9.94,2140400.0,9.2124,9.3334,9.2031,9.2497,2140400.0
2010-02-03 15:30:00,9.94,10.01,9.93,10.0,2280800.0,9.2497,9.3148,9.2403,9.3055,2280800.0
2010-02-04 09:30:00,9.8,9.8,9.38,9.42,8850000.0,9.1194,9.1194,8.7285,8.7658,8850000.0
2010-02-04 10:00:00,9.42,9.53,9.28,9.32,7342400.0,8.7658,8.8681,8.6355,8.6727,7342400.0
2010-02-04 10:30:00,9.32,9.43,9.25,9.27,4258800.0,8.6727,8.7751,8.6076,8.6262,4258800.0
2010-02-04 11:00:00,9.27,9.42,9.24,9.42,3202000.0,8.6262,8.7658,8.5983,8.7658,3202000.0
2010-02-04 11:30:00,9.42,9.42,9.23,9.34,3380000.0,8.7658,8.7658,8.589,8.6913,3380000.0
2010-02-04 12:00:00,9.34,9.37,9.26,9.26,2136400.0,8.6913,8.7192,8.6169,8.6169,2136400.0
2010-02-04 12:30:00,9.27,9.3,9.15,9.22,3852400.0,8.6262,8.6541,8.5145,8.5797,3852400.0
2010-02-04 13:00:00,9.22,9.26,9.18,9.22,1664000.0,8.5797,8.6169,8.5424,8.5797,1664000.0
2010-02-04 13:30:00,9.23,9.26,9.13,9.16,2462000.0,8.589,8.6169,8.4959,8.5238,2462000.0
2010-02-04 14:00:00,9.17,9.25,9.09,9.21,2942400.0,8.5331,8.6076,8.4587,8.5704,2942400.0
2010-02-04 14:30:00,9.21,9.26,9.18,9.22,1850800.0,8.5704,8.6169,8.5424,8.5797,1850800.0
2010-02-04 15:00:00,9.22,9.24,9.02,9.04,3798400.0,8.5797,8.5983,8.3935,8.4122,3798400.0
2010-02-04 15:30:00,9.04,9.09,8.97,8.99,5080000.0,8.4122,8.4587,8.347,8.3656,5080000.0
2010-02-05 09:30:00,9.06,9.08,8.74,8.74,7770800.0,8.4308,8.4494,8.133,8.133,7770800.0
2010-02-05 10:00:00,8.74,8.94,8.7,8.91,5944800.0,8.133,8.3191,8.0958,8.2912,5944800.0
2010-02-05 10:30:00,8.91,9.04,8.91,8.98,4022000.0,8.2912,8.4122,8.2912,8.3563,4022000.0
2010-02-05 11:00:00,8.98,9.0,8.88,8.89,2323600.0,8.3563,8.3749,8.2633,8.2726,2323600.0
2010-02-05 11:30:00,8.89,8.92,8.68,8.78,3656000.0,8.2726,8.3005,8.0772,8.1702,3656000.0
2010-02-05 12:00:00,8.79,8.9,8.76,8.87,2285600.0,8.1795,8.2819,8.1516,8.254,2285600.0
2010-02-05 12:30:00,8.87,8.89,8.79,8.88,1999200.0,8.254,8.2726,8.1795,8.2633,1999200.0
2010-02-05 13:00:00,8.88,8.88,8.67,8.7,2420800.0,8.2633,8.2633,8.0679,8.0958,2420800.0
2010-02-05 13:30:00,8.7,8.72,8.53,8.56,4037600.0,8.0958,8.1144,7.9376,7.9655,4037600.0
2010-02-05 14:00:00,8.56,8.74,8.55,8.71,4464800.0,7.9655,8.133,7.9562,8.1051,4464800.0
2010-02-05 14:30:00,8.7,8.75,8.63,8.72,3612400.0,8.0958,8.1423,8.0306,8.1144,3612400.0
2010-02-05 15:00:00,8.72,9.09,8.72,8.96,6917600.0,8.1144,8.4587,8.1144,8.3377,6917600.0
2010-02-05 15:30:00,8.97,9.13,8.93,9.1,6081200.0,8.347,8.4959,8.3098,8.468,6081200.0
2010-02-08 09:30:00,9.01,9.05,8.84,8.98,7340800.0,8.3842,8.4215,8.226,8.3563,7340800.0
2010-02-08 10:00:00,8.99,9.13,8.93,9.05,3590400.0,8.3656,8.4959,8.3098,8.4215,3590400.0
2010-02-08 10:30:00,9.06,9.16,9.0,9.15,2378400.0,8.4308,8.5238,8.3749,8.5145,2378400.0
2010-02-08 11:00:00,9.15,9.24,9.15,9.17,2204000.0,8.5145,8.5983,8.5145,8.5331,2204000.0
2010-02-08 11:30:00,9.18,9.26,9.13,9.19,1466800.0,8.5424,8.6169,8.4959,8.5517,1466800.0
2010-02-08 12:00:00,9.18,9.2,9.12,9.2,982800.0,8.5424,8.561,8.4866,8.561,982800.0
2010-02-08 12:30:00,9.19,9.21,9.12,9.14,1052400.0,8.5517,8.5704,8.4866,8.5052,1052400.0
2010-02-08 13:00:00,9.15,9.15,9.01,9.07,1333600.0,8.5145,8.5145,8.3842,8.4401,1333600.0
2010-02-08 13:30:00,9.08,9.09,8.95,8.99,1658800.0,8.4494,8.4587,8.3284,8.3656,1658800.0
2010-02-08 14:00:00,8.99,9.06,8.99,9.03,1279600.0,8.3656,8.4308,8.3656,8.4029,1279600.0
2010-02-08 14:30:00,9.03,9.03,8.92,8.97,1800400.0,8.4029,8.4029,8.3005,8.347,1800400.0
2010-02-08 15:00:00,8.97,8.99,8.88,8.92,2444800.0,8.347,8.3656,8.2633,8.3005,2444800.0
2010-02-08 15:30:00,8.93,8.98,8.81,8.84,5174400.0,8.3098,8.3563,8.1981,8.226,5174400.0
2010-02-09 09:30:00,9.17,9.25,9.01,9.05,6388000.0,8.5331,8.6076,8.3842,8.4215,6388000.0
2010-02-09 10:00:00,9.05,9.23,9.01,9.14,3604000.0,8.4215,8.589,8.3842,8.5052,3604000.0
2010-02-09 10:30:00,9.14,9.17,9.02,9.04,2606800.0,8.5052,8.5331,8.3935,8.4122,2606800.0
2010-02-09 11:00:00,9.04,9.04,8.9,8.92,4206800.0,8.4122,8.4122,8.2819,8.3005,4206800.0
2010-02-09 11:30:00,8.92,9.18,8.88,9.11,7185200.0,8.3005,8.5424,8.2633,8.4773,7185200.0
2010-02-09 12:00:00,9.11,9.37,9.11,9.26,4785200.0,8.4773,8.7192,8.4773,8.6169,4785200.0
2010-02-09 12:30:00,9.26,9.32,9.09,9.2,4344800.0,8.6169,8.6727,8.4587,8.561,4344800.0
2010-02-09 13:00:00,9.2,9.27,9.13,9.15,1484800.0,8.561,8.6262,8.4959,8.5145,1484800.0
2010-02-09 13:30:00,9.15,9.22,9.13,9.19,1150800.0,8.5145,8.5797,8.4959,8.5517,1150800.0
2010-02-09 14:00:00,9.19,9.21,9.14,9.2,1016800.0,8.5517,8.5704,8.5052,8.561,1016800.0
2010-02-09 14:30:00,9.2,9.25,9.11,9.15,1807200.0,8.561,8.6076,8.4773,8.5145,1807200.0
2010-02-09 15:00:00,9.15,9.27,9.14,9.25,1832400.0,8.5145,8.6262,8.5052,8.6076,1832400.0
2010-02-09 15:30:00,9.25,9.27,9.15,9.2,2601600.0,8.6076,8.6262,8.5145,8.561,2601600.0
2010-02-10 09:30:00,9.12,9.25,9.03,9.1,3658800.0,8.4866,8.6076,8.4029,8.468,3658800.0
2010-02-10 10:00:00,9.11,9.12,8.85,8.91,6200800.0,8.4773,8.4866,8.2354,8.2912,6200800.0
2010-02-10 10:30:00,8.9,9.04,8.85,9.03,3921200.0,8.2819,8.4122,8.2354,8.4029,3921200.0
2010-02-10 11:00:00,9.03,9.06,8.93,9.05,2229200.0,8.4029,8.4308,8.3098,8.4215,2229200.0
2010-02-10 11:30:00,9.05,9.07,8.97,9.01,1495200.0,8.4215,8.4401,8.347,8.3842,1495200.0
2010-02-10 12:00:00,9.0,9.16,8.99,9.15,1692000.0,8.3749,8.5238,8.3656,8.5145,1692000.0
2010-02-10 12:30:00,9.15,9.21,9.13,9.2,1355600.0,8.5145,8.5704,8.4959,8.561,1355600.0
2010-02-10 13:00:00,9.19,9.34,9.19,9.31,2137200.0,8.5517,8.6913,8.5517,8.6634,2137200.0
2010-02-10 13:30:00,9.31,9.32,9.22,9.24,1486800.0,8.6634,8.6727,8.5797,8.5983,1486800.0
2010-02-10 14:00:00,9.24,9.3,9.22,9.26,1438000.0,8.5983,8.6541,8.5797,8.6169,1438000.0
2010-02-10 14:30:00,9.26,9.27,9.21,9.23,1520400.0,8.6169,8.6262,8.5704,8.589,1520400.0
2010-02-10 15:00:00,9.23,9.28,9.22,9.27,1172400.0,8.589,8.6355,8.5797,8.6262,1172400.0
2010-02-10 15:30:00,9.27,9.27,9.15,9.25,3086400.0,8.6262,8.6262,8.5145,8.6076,3086400.0
2010-02-11 09:30:00,9.2,9.22,8.99,9.12,6049200.0,8.561,8.5797,8.3656,8.4866,6049200.0
2010-02-11 10:00:00,9.11,9.27,9.05,9.22,3649200.0,8.4773,8.6262,8.4215,8.5797,3649200.0
2010-02-11 10:30:00,9.23,9.24,9.11,9.13,2623200.0,8.589,8.5983,8.4773,8.4959,2623200.0
2010-02-11 11:00:00,9.13,9.36,9.11,9.34,2589600.0,8.4959,8.7099,8.4773,8.6913,2589600.0
2010-02-11 11:30:00,9.35,9.51,9.32,9.46,3442400.0,8.7006,8.8495,8.6727,8.803,3442400.0
2010-02-11 12:00:00,9.47,9.56,9.46,9.52,1695200.0,8.8123,8.896,8.803,8.8588,1695200.0
2010-02-11 12:30:00,9.53,9.54,9.5,9.52,628800.0,8.8681,8.8774,8.8402,8.8588,628800.0
2010-02-11 13:00:00,9.51,9.6,9.5,9.57,1108800.0,8.8495,8.9333,8.8402,8.9053,1108800.0
2010-02-11 13:30:00,9.57,9.62,9.54,9.57,1149600.0,8.9053,8.9519,8.8774,8.9053,1149600.0
2010-02-11 14:00:00,9.57,9.67,9.56,9.66,1228400.0,8.9053,8.9984,8.896,8.9891,1228400.0
2010-02-11 14:30:00,9.66,9.68,9.61,9.63,1634400.0,8.9891,9.0077,8.9426,8.9612,1634400.0
2010-02-11 15:00:00,9.64,9.67,9.61,9.63,946400.0,8.9705,8.9984,8.9426,8.9612,946400.0
2010-02-11 15:30:00,9.62,9.73,9.6,9.72,3177200.0,8.9519,9.0542,8.9333,9.0449,3177200.0
2010-02-12 09:30:00,9.44,9.5,9.35,9.47,4418000.0,8.7844,8.8402,8.7006,8.8123,4418000.0
2010-02-12 10:00:00,9.46,9.59,9.36,9.53,4388400.0,8.803,8.924,8.7099,8.8681,4388400.0
2010-02-12 10:30:00,9.52,9.58,9.44,9.53,2108400.0,8.8588,8.9147,8.7844,8.8681,2108400.0
2010-02-12 11:00:00,9.53,9.61,9.48,9.56,1897600.0,8.8681,8.9426,8.8216,8.896,1897600.0
2010-02-12 11:30:00,9.56,9.6,9.52,9.59,925200.0,8.896,8.9333,8.8588,8.924,925200.0
2010-02-12 12:00:00,9.59,9.78,9.59,9.72,2747600.0,8.924,9.1008,8.924,9.0449,2747600.0
2010-02-12 12:30:00,9.71,9.75,9.68,9.73,1600400.0,9.0356,9.0728,9.0077,9.0542,1600400.0
2010-02-12 13:00:00,9.73,9.74,9.63,9.65,1888400.0,9.0542,9.0635,8.9612,8.9798,1888400.0
2010-02-12 13:30:00,9.65,9.73,9.6,9.7,1614800.0,8.9798,9.0542,8.9333,9.0263,1614800.0
2010-02-12 14:00:00,9.69,9.87,9.68,9.82,2319200.0,9.017,9.1845,9.0077,9.138,2319200.0
2010-02-12 14:30:00,9.83,9.84,9.74,9.77,1389200.0,9.1473,9.1566,9.0635,9.0915,1389200.0
2010-02-12 15:00:00,9.76,9.81,9.7,9.78,1928800.0,9.0822,9.1287,9.0263,9.1008,1928800.0
2010-02-12 15:30:00,9.78,9.94,9.74,9.94,4457200.0,9.1008,9.2497,9.0635,9.2497,4457200.0
2010-02-16 09:30:00,10.25,10.3,9.97,10.08,4990400.0,9.5381,9.5846,9.2776,9.3799,4990400.0
2010-02-16 10:00:00,10.08,10.16,9.99,10.14,2485600.0,9.3799,9.4544,9.2962,9.4358,2485600.0
2010-02-16 10:30:00,10.14,10.25,10.12,10.14,2622400.0,9.4358,9.5381,9.4171,9.4358,2622400.0
2010-02-16 11:00:00,10.15,10.2,10.13,10.19,1941600.0,9.4451,9.4916,9.4265,9.4823,1941600.0
2010-02-16 11:30:00,10.2,10.26,10.18,10.23,1894800.0,9.4916,9.5474,9.473,9.5195,1894800.0
2010-02-16 12:00:00,10.23,10.27,10.21,10.23,1078800.0,9.5195,9.5567,9.5009,9.5195,1078800.0
2010-02-16 12:30:00,10.22,10.26,10.2,10.24,718000.0,9.5102,9.5474,9.4916,9.5288,718000.0
2010-02-16 13:00:00,10.24,10.27,10.21,10.27,855200.0,9.5288,9.5567,9.5009,9.5567,855200.0
2010-02-16 13:30:00,10.27,10.29,10.23,10.27,792000.0,9.5567,9.5753,9.5195,9.5567,792000.0
2010-02-16 14:00:00,10.27,10.3,10.24,10.29,1133200.0,9.5567,9.5846,9.5288,9.5753,1133200.0
2010-02-16 14:30:00,10.29,10.33,10.24,10.31,1139200.0,9.5753,9.6126,9.5288,9.594,1139200.0
2010-02-16 15:00:00,10.31,10.34,10.29,10.31,1304400.0,9.594,9.6219,9.5753,9.594,1304400.0
2010-02-16 15:30:00,10.31,10.46,10.31,10.44,4684800.0,9.594,9.7335,9.594,9.7149,4684800.0
2010-02-17 09:30:00,10.6,10.65,10.49,10.6,5039200.0,9.8638,9.9103,9.7615,9.8638,5039200.0
2010-02-17 10:00:00,10.6,10.65,10.56,10.64,2684800.0,9.8638,9.9103,9.8266,9.901,2684800.0
2010-02-17 10:30:00,10.64,10.72,10.59,10.6,2880800.0,9.901,9.9755,9.8545,9.8638,2880800.0
2010-02-17 11:00:00,10.6,10.6,10.45,10.46,2119200.0,9.8638,9.8638,9.7242,9.7335,2119200.0
2010-02-17 11:30:00,10.46,10.53,10.41,10.51,2009200.0,9.7335,9.7987,9.687,9.7801,2009200.0
2010-02-17 12:00:00,10.51,10.58,10.51,10.57,1268400.0,9.7801,9.8452,9.7801,9.8359,1268400.0
2010-02-17 12:30:00,10.58,10.58,10.52,10.58,772000.0,9.8452,9.8452,9.7894,9.8452,772000.0
2010-02-17 13:00:00,10.57,10.63,10.55,10.6,1201600.0,9.8359,9.8917,9.8173,9.8638,1201600.0
2010-02-17 13:30:00,10.6,10.61,10.56,10.59,630000.0,9.8638,9.8731,9.8266,9.8545,630000.0
2010-02-17 14:00:00,10.59,10.63,10.51,10.56,2217600.0,9.8545,9.8917,9.7801,9.8266,2217600.0
2010-02-17 14:30:00,10.56,10.59,10.52,10.55,986800.0,9.8266,9.8545,9.7894,9.8173,986800.0
2010-02-17 15:00:00,10.55,10.63,10.53,10.61,1387600.0,9.8173,9.8917,9.7987,9.8731,1387600.0
2010-02-17 15:30:00,10.61,10.66,10.59,10.65,2916400.0,9.8731,9.9196,9.8545,9.9103,2916400.0
2010-02-18 09:30:00,10.65,10.72,10.55,10.67,4453200.0,9.9103,9.9755,9.8173,9.929,4453200.0
2010-02-18 10:00:00,10.68,10.73,10.6,10.63,2232800.0,9.9383,9.9848,9.8638,9.8917,2232800.0
2010-02-18 10:30:00,10.63,10.72,10.56,10.7,2718400.0,9.8917,9.9755,9.8266,9.9569,2718400.0
2010-02-18 11:00:00,10.7,10.73,10.68,10.68,1628800.0,9.9569,9.9848,9.9383,9.9383,1628800.0
2010-02-18 11:30:00,10.68,10.71,10.65,10.67,1054800.0,9.9383,9.9662,9.9103,9.929,1054800.0
2010-02-18 12:00:00,10.68,10.69,10.63,10.67,596000.0,9.9383,9.9476,9.8917,9.929,596000.0
2010-02-18 12:30:00,10.67,10.68,10.64,10.67,700800.0,9.929,9.9383,9.901,9.929,700800.0
2010-02-18 13:00:00,10.67,10.69,10.64,10.65,680800.0,9.929,9.9476,9.901,9.9103,680800.0
2010-02-18 13:30:00,10.66,10.74,10.65,10.73,990800.0,9.9196,9.9941,9.9103,9.9848,990800.0
2010-02-18 14:00:00,10.73,10.78,10.69,10.75,1598000.0,9.9848,10.0313,9.9476,10.0034,1598000.0
2010-02-18 14:30:00,10.75,10.83,10.75,10.83,1396800.0,10.0034,10.0778,10.0034,10.0778,1396800.0
2010-02-18 15:00:00,10.83,10.84,10.8,10.83,1343600.0,10.0778,10.0871,10.0499,10.0778,1343600.0
2010-02-18 15:30:00,10.83,10.92,10.81,10.92,3331200.0,10.0778,10.1616,10.0592,10.1616,3331200.0
2010-02-19 09:30:00,10.79,10.94,10.77,10.77,3521600.0,10.0406,10.1802,10.022,10.022,3521600.0
2010-02-19 10:00:00,10.77,10.88,10.73,10.86,3188800.0,10.022,10.1244,9.9848,10.1058,3188800.0
2010-02-19 10:30:00,10.86,10.92,10.81,10.87,1756000.0,10.1058,10.1616,10.0592,10.1151,1756000.0
2010-02-19 11:00:00,10.88,10.98,10.86,10.98,2728800.0,10.1244,10.2174,10.1058,10.2174,2728800.0
2010-02-19 11:30:00,10.98,11.07,10.96,11.06,2592800.0,10.2174,10.3012,10.1988,10.2919,2592800.0
2010-02-19 12:00:00,11.06,11.13,11.04,11.1,2398800.0,10.2919,10.357,10.2733,10.3291,2398800.0
2010-02-19 12:30:00,11.1,11.11,11.05,11.09,936800.0,10.3291,10.3384,10.2826,10.3198,936800.0
2010-02-19 13:00:00,11.09,11.1,11.03,11.04,1017200.0,10.3198,10.3291,10.2639,10.2733,1017200.0
2010-02-19 13:30:00,11.04,11.07,10.99,11.03,1374800.0,10.2733,10.3012,10.2267,10.2639,1374800.0
2010-02-19 14:00:00,11.03,11.06,11.0,11.05,1270800.0,10.2639,10.2919,10.236,10.2826,1270800.0
2010-02-19 14:30:00,11.05,11.07,11.03,11.05,965200.0,10.2826,10.3012,10.2639,10.2826,965200.0
2010-02-19 15:00:00,11.04,11.04,10.99,10.99,1525200.0,10.2733,10.2733,10.2267,10.2267,1525200.0
2010-02-19 15:30:00,10.99,11.06,10.97,10.97,3103600.0,10.2267,10.2919,10.2081,10.2081,3103600.0
2010-02-22 09:30:00,11.15,11.17,10.95,11.07,4388000.0,10.3756,10.3942,10.1895,10.3012,4388000.0
2010-02-22 10:00:00,11.07,11.13,10.97,11.1,3274400.0,10.3012,10.357,10.2081,10.3291,3274400.0
2010-02-22 10:30:00,11.1,11.15,11.08,11.09,1979600.0,10.3291,10.3756,10.3105,10.3198,1979600.0
2010-02-22 11:00:00,11.1,11.11,11.04,11.06,1483600.0,10.3291,10.3384,10.2733,10.2919,1483600.0
2010-02-22 11:30:00,11.06,11.08,11.02,11.06,1374000.0,10.2919,10.3105,10.2546,10.2919,1374000.0
2010-02-22 12:00:00,11.06,11.07,11.01,11.04,515600.0,10.2919,10.3012,10.2453,10.2733,515600.0
2010-02-22 12:30:00,11.04,11.09,11.04,11.06,642800.0,10.2733,10.3198,10.2733,10.2919,642800.0
2010-02-22 13:00:00,11.06,11.07,11.02,11.04,688000.0,10.2919,10.3012,10.2546,10.2733,688000.0
2010-02-22 13:30:00,11.04,11.11,11.03,11.07,890400.0,10.2733,10.3384,10.2639,10.3012,890400.0
2010-02-22 14:00:00,11.07,11.12,11.07,11.1,752000.0,10.3012,10.3477,10.3012,10.3291,752000.0
2010-02-22 14:30:00,11.11,11.13,11.1,11.11,812800.0,10.3384,10.357,10.3291,10.3384,812800.0
2010-02-22 15:00:00,11.11,11.15,11.1,11.13,929600.0,10.3384,10.3756,10.3291,10.357,929600.0
2010-02-22 15:30:00,11.13,11.13,11.01,11.06,2396800.0,10.357,10.357,10.2453,10.2919,2396800.0
2010-02-23 09:30:00,11.02,11.07,10.94,10.94,4189200.0,10.2546,10.3012,10.1802,10.1802,4189200.0
2010-02-23 10:00:00,10.96,10.96,10.59,10.69,6726000.0,10.1988,10.1988,9.8545,9.9476,6726000.0
2010-02-23 10:30:00,10.7,10.73,10.65,10.7,2584800.0,9.9569,9.9848,9.9103,9.9569,2584800.0
2010-02-23 11:00:00,10.7,10.74,10.61,10.63,1941600.0,9.9569,9.9941,9.8731,9.8917,1941600.0
2010-02-23 11:30:00,10.63,10.69,10.6,10.62,1425200.0,9.8917,9.9476,9.8638,9.8824,1425200.0
2010-02-23 12:00:00,10.62,10.65,10.59,10.63,1457200.0,9.8824,9.9103,9.8545,9.8917,1457200.0
2010-02-23 12:30:00,10.63,10.71,10.61,10.65,1621600.0,9.8917,9.9662,9.8731,9.9103,1621600.0
2010-02-23 13:00:00,10.66,10.73,10.62,10.72,1053600.0,9.9196,9.9848,9.8824,9.9755,1053600.0
2010-02-23 13:30:00,10.71,10.72,10.63,10.66,1390000.0,9.9662,9.9755,9.8917,9.9196,1390000.0
2010-02-23 14:00:00,10.65,10.72,10.6,10.69,1560800.0,9.9103,9.9755,9.8638,9.9476,1560800.0
2010-02-23 14:30:00,10.68,10.81,10.65,10.78,2406400.0,9.9383,10.0592,9.9103,10.0313,2406400.0
2010-02-23 15:00:00,10.78,10.85,10.74,10.82,2354400.0,10.0313,10.0964,9.9941,10.0685,2354400.0
2010-02-23 15:30:00,10.82,10.82,10.65,10.68,2540000.0,10.0685,10.0685,9.9103,9.9383,2540000.0
2010-02-24 09:30:00,10.79,10.98,10.77,10.93,2946400.0,10.0406,10.2174,10.022,10.1709,2946400.0
2010-02-24 10:00:00,10.94,10.94,10.71,10.8,4127200.0,10.1802,10.1802,9.9662,10.0499,4127200.0
2010-02-24 10:30:00,10.8,11.1,10.77,11.01,4861200.0,10.0499,10.3291,10.022,10.2453,4861200.0
2010-02-24 11:00:00,11.02,11.07,10.96,10.99,1650400.0,10.2546,10.3012,10.1988,10.2267,1650400.0
2010-02-24 11:30:00,10.98,11.02,10.93,10.97,1032800.0,10.2174,10.2546,10.1709,10.2081,1032800.0
2010-02-24 12:00:00,10.97,11.0,10.92,10.97,1000400.0,10.2081,10.236,10.1616,10.2081,1000400.0
2010-02-24 12:30:00,10.97,11.01,10.96,10.99,531600.0,10.2081,10.2453,10.1988,10.2267,531600.0
2010-02-24 13:00:00,10.99,11.06,10.97,11.01,1063600.0,10.2267,10.2919,10.2081,10.2453,1063600.0
2010-02-24 13:30:00,11.01,11.06,10.98,11.05,648000.0,10.2453,10.2919,10.2174,10.2826,648000.0
2010-02-24 14:00:00,11.05,11.05,10.98,10.99,771600.0,10.2826,10.2826,10.2174,10.2267,771600.0
2010-02-24 14:30:00,10.98,10.98,10.87,10.9,2063600.0,10.2174,10.2174,10.1151,10.143,2063600.0
2010-02-24 15:00:00,10.89,10.95,10.86,10.9,1263200.0,10.1337,10.1895,10.1058,10.143,1263200.0
2010-02-24 15:30:00,10.9,10.98,10.86,10.95,2511200.0,10.143,10.2174,10.1058,10.1895,2511200.0
2010-02-25 09:30:00,10.51,10.63,10.41,10.56,5860400.0,9.7801,9.8917,9.687,9.8266,5860400.0
2010-02-25 10:00:00,10.56,10.61,10.48,10.59,3140000.0,9.8266,9.8731,9.7521,9.8545,3140000.0
2010-02-25 10:30:00,10.59,10.63,10.56,10.58,1950400.0,9.8545,9.8917,9.8266,9.8452,1950400.0
2010-02-25 11:00:00,10.58,10.61,10.52,10.54,1690800.0,9.8452,9.8731,9.7894,9.808,1690800.0
2010-02-25 11:30:00,10.55,10.55,10.43,10.46,2012400.0,9.8173,9.8173,9.7056,9.7335,2012400.0
2010-02-25 12:00:00,10.46,10.52,10.44,10.49,984000.0,9.7335,9.7894,9.7149,9.7615,984000.0
2010-02-25 12:30:00,10.49,10.58,10.49,10.55,1396400.0,9.7615,9.8452,9.7615,9.8173,1396400.0
2010-02-25 13:00:00,10.55,10.57,10.52,10.54,732400.0,9.8173,9.8359,9.7894,9.808,732400.0
2010-02-25 13:30:00,10.54,10.86,10.54,10.84,3288000.0,9.808,10.1058,9.808,10.0871,3288000.0
2010-02-25 14:00:00,10.84,10.88,10.74,10.75,2734800.0,10.0871,10.1244,9.9941,10.0034,2734800.0
2010-02-25 14:30:00,10.76,10.84,10.75,10.79,1586000.0,10.0127,10.0871,10.0034,10.0406,1586000.0
2010-02-25 15:00:00,10.79,10.89,10.77,10.88,2270800.0,10.0406,10.1337,10.022,10.1244,2270800.0
2010-02-25 15:30:00,10.88,10.99,10.85,10.97,4100000.0,10.1244,10.2267,10.0964,10.2081,4100000.0
2010-02-26 09:30:00,11.01,11.03,10.83,10.89,3748800.0,10.2453,10.2639,10.0778,10.1337,3748800.0
2010-02-26 10:00:00,10.88,10.92,10.65,10.9,4625600.0,10.1244,10.1616,9.9103,10.143,4625600.0
2010-02-26 10:30:00,10.9,10.97,10.81,10.86,2879200.0,10.143,10.2081,10.0592,10.1058,2879200.0
2010-02-26 11:00:00,10.87,10.94,10.85,10.88,1258000.0,10.1151,10.1802,10.0964,10.1244,1258000.0
2010-02-26 11:30:00,10.88,10.97,10.84,10.86,1455600.0,10.1244,10.2081,10.0871,10.1058,1455600.0
2010-02-26 12:00:00,10.86,10.87,10.74,10.78,1732000.0,10.1058,10.1151,9.9941,10.0313,1732000.0
2010-02-26 12:30:00,10.78,10.9,10.74,10.81,2074800.0,10.0313,10.143,9.9941,10.0592,2074800.0
2010-02-26 13:00:00,10.81,10.9,10.8,10.9,944800.0,10.0592,10.143,10.0499,10.143,944800.0
2010-02-26 13:30:00,10.9,10.95,10.87,10.92,1504800.0,10.143,10.1895,10.1151,10.1616,1504800.0
2010-02-26 14:00:00,10.93,10.93,10.88,10.91,747600.0,10.1709,10.1709,10.1244,10.1523,747600.0
2010-02-26 14:30:00,10.91,10.97,10.91,10.97,701600.0,10.1523,10.2081,10.1523,10.2081,701600.0
2010-02-26 15:00:00,10.97,11.01,10.93,10.97,1402000.0,10.2081,10.2453,10.1709,10.2081,1402000.0
2010-02-26 15:30:00,10.97,10.98,10.83,10.84,3212400.0,10.2081,10.2174,10.0778,10.0871,3212400.0
2010-03-01 09:30:00,11.06,11.36,11.03,11.3,6110400.0,10.2919,10.571,10.2639,10.5152,6110400.0
2010-03-01 10:00:00,11.3,11.49,11.24,11.39,3800400.0,10.5152,10.692,10.4594,10.5989,3800400.0
2010-03-01 10:30:00,11.39,11.47,11.35,11.44,2368800.0,10.5989,10.6734,10.5617,10.6455,2368800.0
2010-03-01 11:00:00,11.44,11.53,11.44,11.47,2596400.0,10.6455,10.7292,10.6455,10.6734,2596400.0
2010-03-01 11:30:00,11.47,11.51,11.45,11.49,1540400.0,10.6734,10.7106,10.6548,10.692,1540400.0
2010-03-01 12:00:00,11.5,11.57,11.49,11.52,1206000.0,10.7013,10.7664,10.692,10.7199,1206000.0
2010-03-01 12:30:00,11.52,11.53,11.46,11.48,969200.0,10.7199,10.7292,10.6641,10.6827,969200.0
2010-03-01 13:00:00,11.48,11.52,11.45,11.51,1112800.0,10.6827,10.7199,10.6548,10.7106,1112800.0
2010-03-01 13:30:00,11.51,11.59,11.51,11.58,1572000.0,10.7106,10.7851,10.7106,10.7758,1572000.0
2010-03-01 14:00:00,11.58,11.61,11.55,11.58,1270400.0,10.7758,10.8037,10.7478,10.7758,1270400.0
2010-03-01 14:30:00,11.57,11.58,11.48,11.51,1408000.0,10.7664,10.7758,10.6827,10.7106,1408000.0
2010-03-01 15:00:00,11.51,11.54,11.42,11.51,2499200.0,10.7106,10.7385,10.6269,10.7106,2499200.0
2010-03-01 15:30:00,11.52,11.61,11.49,11.57,3295600.0,10.7199,10.8037,10.692,10.7664,3295600.0
2010-03-02 09:30:00,11.71,11.84,11.66,11.8,4841600.0,10.8967,11.0177,10.8502,10.9805,4841600.0
2010-03-02 10:00:00,11.81,11.85,11.7,11.8,3607200.0,10.9898,11.027,10.8874,10.9805,3607200.0
2010-03-02 10:30:00,11.8,11.91,11.79,11.85,2870000.0,10.9805,11.0828,10.9712,11.027,2870000.0
2010-03-02 11:00:00,11.85,11.94,11.85,11.93,1668800.0,11.027,11.1107,11.027,11.1014,1668800.0
2010-03-02 11:30:00,11.93,11.98,11.89,11.96,1482000.0,11.1014,11.148,11.0642,11.1294,1482000.0
2010-03-02 12:00:00,11.96,12.0,11.87,11.88,1587200.0,11.1294,11.1666,11.0456,11.0549,1587200.0
2010-03-02 12:30:00,11.88,11.92,11.85,11.91,1584800.0,11.0549,11.0921,11.027,11.0828,1584800.0
2010-03-02 13:00:00,11.91,11.95,11.9,11.93,778400.0,11.0828,11.1201,11.0735,11.1014,778400.0
2010-03-02 13:30:00,11.93,12.04,11.93,12.02,1675200.0,11.1014,11.2038,11.1014,11.1852,1675200.0
2010-03-02 14:00:00,12.02,12.05,11.94,11.95,1615200.0,11.1852,11.2131,11.1107,11.1201,1615200.0
2010-03-02 14:30:00,11.95,11.99,11.87,11.9,1876400.0,11.1201,11.1573,11.0456,11.0735,1876400.0
2010-03-02 15:00:00,11.9,11.97,11.87,11.87,1785200.0,11.0735,11.1387,11.0456,11.0456,1785200.0
2010-03-02 15:30:00,11.87,11.91,11.81,11.85,3192400.0,11.0456,11.0828,10.9898,11.027,3192400.0
2010-03-03 09:30:00,12.01,12.08,11.93,12.03,3746000.0,11.1759,11.241,11.1014,11.1945,3746000.0
2010-03-03 10:00:00,12.04,12.08,11.96,12.01,2541200.0,11.2038,11.241,11.1294,11.1759,2541200.0
2010-03-03 10:30:00,12.01,12.18,11.99,12.15,2482000.0,11.1759,11.3341,11.1573,11.3062,2482000.0
2010-03-03 11:00:00,12.16,12.24,12.15,12.22,3121200.0,11.3155,11.3899,11.3062,11.3713,3121200.0
2010-03-03 11:30:00,12.22,12.23,12.18,12.21,942400.0,11.3713,11.3806,11.3341,11.362,942400.0
2010-03-03 12:00:00,12.21,12.21,12.11,12.15,1564400.0,11.362,11.362,11.2689,11.3062,1564400.0
2010-03-03 12:30:00,12.14,12.15,12.04,12.08,1256400.0,11.2969,11.3062,11.2038,11.241,1256400.0
2010-03-03 13:00:00,12.08,12.12,12.06,12.07,1091200.0,11.241,11.2782,11.2224,11.2317,1091200.0
2010-03-03 13:30:00,12.07,12.16,12.07,12.15,799200.0,11.2317,11.3155,11.2317,11.3062,799200.0
2010-03-03 14:00:00,12.15,12.16,12.02,12.04,1580000.0,11.3062,11.3155,11.1852,11.2038,1580000.0
2010-03-03 14:30:00,12.05,12.08,11.87,11.88,2502000.0,11.2131,11.241,11.0456,11.0549,2502000.0
2010-03-03 15:00:00,11.88,11.98,11.88,11.96,2255600.0,11.0549,11.148,11.0549,11.1294,2255600.0
2010-03-03 15:30:00,11.96,12.06,11.95,12.01,2095600.0,11.1294,11.2224,11.1201,11.1759,2095600.0
2010-03-04 09:30:00,12.07,12.18,12.06,12.14,3297600.0,11.2317,11.3341,11.2224,11.2969,3297600.0
2010-03-04 10:00:00,12.14,12.16,12.02,12.06,2619200.0,11.2969,11.3155,11.1852,11.2224,2619200.0
2010-03-04 10:30:00,12.06,12.06,11.9,11.97,3186000.0,11.2224,11.2224,11.0735,11.1387,3186000.0
2010-03-04 11:00:00,11.97,12.05,11.97,12.02,1752800.0,11.1387,11.2131,11.1387,11.1852,1752800.0
2010-03-04 11:30:00,12.02,12.07,11.97,12.04,1892000.0,11.1852,11.2317,11.1387,11.2038,1892000.0
2010-03-04 12:00:00,12.04,12.05,11.98,12.01,874000.0,11.2038,11.2131,11.148,11.1759,874000.0
2010-03-04 12:30:00,12.01,12.02,11.93,12.0,962800.0,11.1759,11.1852,11.1014,11.1666,962800.0
2010-03-04 13:00:00,12.01,12.05,11.97,11.98,869600.0,11.1759,11.2131,11.1387,11.148,869600.0
2010-03-04 13:30:00,11.98,11.99,11.93,11.97,898800.0,11.148,11.1573,11.1014,11.1387,898800.0
2010-03-04 14:00:00,11.98,12.01,11.96,12.0,708000.0,11.148,11.1759,11.1294,11.1666,708000.0
2010-03-04 14:30:00,12.0,12.04,11.98,12.02,722800.0,11.1666,11.2038,11.148,11.1852,722800.0
2010-03-04 15:00:00,12.02,12.09,11.98,12.09,1446400.0,11.1852,11.2503,11.148,11.2503,1446400.0
2010-03-04 15:30:00,12.09,12.18,12.08,12.14,2884400.0,11.2503,11.3341,11.241,11.2969,2884400.0
2010-03-05 09:30:00,12.37,12.51,12.26,12.5,5953600.0,11.5109,11.6412,11.4085,11.6319,5953600.0
2010-03-05 10:00:00,12.5,12.65,12.47,12.64,3592000.0,11.6319,11.7714,11.6039,11.7621,3592000.0
2010-03-05 10:30:00,12.64,12.66,12.59,12.66,1647600.0,11.7621,11.7807,11.7156,11.7807,1647600.0
2010-03-05 11:00:00,12.67,12.74,12.66,12.71,1746800.0,11.79,11.8552,11.7807,11.8273,1746800.0
2010-03-05 11:30:00,12.71,12.71,12.67,12.67,855200.0,11.8273,11.8273,11.79,11.79,855200.0
2010-03-05 12:00:00,12.67,12.75,12.65,12.75,973200.0,11.79,11.8645,11.7714,11.8645,973200.0
2010-03-05 12:30:00,12.75,12.78,12.73,12.76,1068800.0,11.8645,11.8924,11.8459,11.8738,1068800.0
2010-03-05 13:00:00,12.76,12.82,12.74,12.78,911600.0,11.8738,11.9296,11.8552,11.8924,911600.0
2010-03-05 13:30:00,12.78,12.81,12.75,12.79,878000.0,11.8924,11.9203,11.8645,11.9017,878000.0
2010-03-05 14:00:00,12.79,12.79,12.74,12.77,927600.0,11.9017,11.9017,11.8552,11.8831,927600.0
2010-03-05 14:30:00,12.77,12.89,12.76,12.86,2374400.0,11.8831,11.9948,11.8738,11.9669,2374400.0
2010-03-05 15:00:00,12.85,12.94,12.82,12.86,2720000.0,11.9575,12.0413,11.9296,11.9669,2720000.0
2010-03-05 15:30:00,12.86,12.91,12.84,12.87,2909600.0,11.9669,12.0134,11.9482,11.9762,2909600.0
2010-03-08 09:30:00,12.89,13.06,12.84,12.85,4549600.0,11.9948,12.153,11.9482,11.9575,4549600.0
2010-03-08 10:00:00,12.85,13.03,12.82,12.99,2780400.0,11.9575,12.125,11.9296,12.0878,2780400.0
2010-03-08 10:30:00,12.99,13.01,12.9,12.98,2010000.0,12.0878,12.1064,12.0041,12.0785,2010000.0
2010-03-08 11:00:00,12.98,13.01,12.91,12.92,1280000.0,12.0785,12.1064,12.0134,12.0227,1280000.0
2010-03-08 11:30:00,12.92,12.95,12.87,12.91,1313200.0,12.0227,12.0506,11.9762,12.0134,1313200.0
2010-03-08 12:00:00,12.91,12.96,12.88,12.95,1034000.0,12.0134,12.0599,11.9855,12.0506,1034000.0
2010-03-08 12:30:00,12.95,12.97,12.89,12.95,864400.0,12.0506,12.0692,11.9948,12.0506,864400.0
2010-03-08 13:00:00,12.94,13.01,12.94,12.99,924400.0,12.0413,12.1064,12.0413,12.0878,924400.0
2010-03-08 13:30:00,12.99,13.05,12.98,13.03,972400.0,12.0878,12.1437,12.0785,12.125,972400.0
2010-03-08 14:00:00,13.04,13.05,13.01,13.05,752000.0,12.1344,12.1437,12.1064,12.1437,752000.0
2010-03-08 14:30:00,13.05,13.06,12.99,13.0,946800.0,12.1437,12.153,12.0878,12.0971,946800.0
2010-03-08 15:00:00,13.01,13.02,12.97,12.97,836800.0,12.1064,12.1157,12.0692,12.0692,836800.0
2010-03-08 15:30:00,12.97,13.0,12.93,12.95,1499200.0,12.0692,12.0971,12.032,12.0506,1499200.0
2010-03-09 09:30:00,12.83,13.03,12.83,13.01,2938400.0,11.9389,12.125,11.9389,12.1064,2938400.0
2010-03-09 10:00:00,13.01,13.15,12.98,13.1,2965200.0,12.1064,12.2367,12.0785,12.1902,2965200.0
2010-03-09 10:30:00,13.1,13.17,13.08,13.16,2778800.0,12.1902,12.2553,12.1716,12.246,2778800.0
2010-03-09 11:00:00,13.15,13.16,13.04,13.14,1843200.0,12.2367,12.246,12.1344,12.2274,1843200.0
2010-03-09 11:30:00,13.13,13.21,13.12,13.19,2029600.0,12.2181,12.2925,12.2088,12.2739,2029600.0
2010-03-09 12:00:00,13.19,13.34,13.18,13.32,1694800.0,12.2739,12.4135,12.2646,12.3949,1694800.0
2010-03-09 12:30:00,13.32,13.38,13.3,13.38,1421200.0,12.3949,12.4507,12.3763,12.4507,1421200.0
2010-03-09 13:00:00,13.38,13.39,13.31,13.36,1062800.0,12.4507,12.46,12.3856,12.4321,1062800.0
2010-03-09 13:30:00,13.36,13.38,13.27,13.29,1332800.0,12.4321,12.4507,12.3484,12.367,1332800.0
2010-03-09 14:00:00,13.29,13.34,13.27,13.33,1084800.0,12.367,12.4135,12.3484,12.4042,1084800.0
2010-03-09 14:30:00,13.33,13.34,13.15,13.16,2251600.0,12.4042,12.4135,12.2367,12.246,2251600.0
2010-03-09 15:00:00,13.16,13.21,12.93,13.01,3690000.0,12.246,12.2925,12.032,12.1064,3690000.0
2010-03-09 15:30:00,13.01,13.11,12.99,13.1,3806400.0,12.1064,12.1995,12.0878,12.1902,3806400.0
2010-03-10 09:30:00,13.13,13.3,13.11,13.21,4868000.0,12.2181,12.3763,12.1995,12.2925,4868000.0
2010-03-10 10:00:00,13.21,13.43,13.21,13.42,4066400.0,12.2925,12.4973,12.2925,12.488,4066400.0
2010-03-10 10:30:00,13.43,13.59,13.43,13.54,3041200.0,12.4973,12.6462,12.4973,12.5996,3041200.0
2010-03-10 11:00:00,13.54,13.64,13.53,13.55,2241200.0,12.5996,12.6927,12.5903,12.6089,2241200.0
2010-03-10 11:30:00,13.55,13.61,13.4,13.49,2447600.0,12.6089,12.6648,12.4693,12.5531,2447600.0
2010-03-10 12:00:00,13.5,13.52,13.23,13.24,3364400.0,12.5624,12.581,12.3112,12.3205,3364400.0
2010-03-10 12:30:00,13.24,13.37,13.18,13.36,2622800.0,12.3205,12.4414,12.2646,12.4321,2622800.0
2010-03-10 13:00:00,13.36,13.39,13.26,13.32,1762800.0,12.4321,12.46,12.3391,12.3949,1762800.0
2010-03-10 13:30:00,13.33,13.38,13.28,13.29,1071200.0,12.4042,12.4507,12.3577,12.367,1071200.0
2010-03-10 14:00:00,13.29,13.45,13.28,13.44,1785600.0,12.367,12.5159,12.3577,12.5066,1785600.0
2010-03-10 14:30:00,13.45,13.46,13.36,13.37,1490000.0,12.5159,12.5252,12.4321,12.4414,1490000.0
2010-03-10 15:00:00,13.38,13.43,13.32,13.32,1670800.0,12.4507,12.4973,12.3949,12.3949,1670800.0
2010-03-10 15:30:00,13.32,13.43,13.28,13.43,3706800.0,12.3949,12.4973,12.3577,12.4973,3706800.0
2010-03-11 09:30:00,13.19,13.27,13.04,13.14,5020800.0,12.2739,12.3484,12.1344,12.2274,5020800.0
2010-03-11 10:00:00,13.14,13.33,13.12,13.29,5650400.0,12.2274,12.4042,12.2088,12.367,5650400.0
2010-03-11 10:30:00,13.29,13.43,13.26,13.39,2819200.0,12.367,12.4973,12.3391,12.46,2819200.0
2010-03-11 11:00:00,13.39,13.41,13.32,13.33,1804800.0,12.46,12.4787,12.3949,12.4042,1804800.0
2010-03-11 11:30:00,13.33,13.33,13.24,13.33,1585200.0,12.4042,12.4042,12.3205,12.4042,1585200.0
2010-03-11 12:00:00,13.33,13.33,13.2,13.21,2749200.0,12.4042,12.4042,12.2832,12.2925,2749200.0
2010-03-11 12:30:00,13.22,13.33,13.21,13.33,1520000.0,12.3018,12.4042,12.2925,12.4042,1520000.0
2010-03-11 13:00:00,13.33,13.37,13.31,13.34,956400.0,12.4042,12.4414,12.3856,12.4135,956400.0
2010-03-11 13:30:00,13.34,13.4,13.31,13.32,926000.0,12.4135,12.4693,12.3856,12.3949,926000.0
2010-03-11 14:00:00,13.31,13.35,13.28,13.33,1672000.0,12.3856,12.4228,12.3577,12.4042,1672000.0
2010-03-11 14:30:00,13.33,13.38,13.3,13.35,1457200.0,12.4042,12.4507,12.3763,12.4228,1457200.0
2010-03-11 15:00:00,13.35,13.56,13.35,13.5,3732800.0,12.4228,12.6182,12.4228,12.5624,3732800.0
2010-03-11 15:30:00,13.49,13.6,13.46,13.55,2964000.0,12.5531,12.6555,12.5252,12.6089,2964000.0
2010-03-12 09:30:00,13.77,13.78,13.52,13.55,7112000.0,12.8137,12.823,12.581,12.6089,7112000.0
2010-03-12 10:00:00,13.56,13.56,13.26,13.36,5200400.0,12.6182,12.6182,12.3391,12.4321,5200400.0
2010-03-12 10:30:00,13.37,13.45,13.33,13.42,2254800.0,12.4414,12.5159,12.4042,12.488,2254800.0
2010-03-12 11:00:00,13.42,13.6,13.38,13.57,1956800.0,12.488,12.6555,12.4507,12.6275,1956800.0
2010-03-12 11:30:00,13.57,13.57,13.44,13.47,1734400.0,12.6275,12.6275,12.5066,12.5345,1734400.0
2010-03-12 12:00:00,13.47,13.53,13.42,13.5,1448400.0,12.5345,12.5903,12.488,12.5624,1448400.0
2010-03-12 12:30:00,13.5,13.51,13.38,13.49,1493600.0,12.5624,12.5717,12.4507,12.5531,1493600.0
2010-03-12 13:00:00,13.49,13.54,13.48,13.51,792400.0,12.5531,12.5996,12.5438,12.5717,792400.0
2010-03-12 13:30:00,13.51,13.55,13.46,13.54,952400.0,12.5717,12.6089,12.5252,12.5996,952400.0
2010-03-12 14:00:00,13.54,13.57,13.49,13.49,1233200.0,12.5996,12.6275,12.5531,12.5531,1233200.0
2010-03-12 14:30:00,13.49,13.53,13.46,13.49,1442800.0,12.5531,12.5903,12.5252,12.5531,1442800.0
2010-03-12 15:00:00,13.49,13.49,13.36,13.36,1856400.0,12.5531,12.5531,12.4321,12.4321,1856400.0
2010-03-12 15:30:00,13.36,13.54,13.36,13.52,3032800.0,12.4321,12.5996,12.4321,12.581,3032800.0
2010-03-15 09:30:00,13.5,13.58,13.35,13.36,5242000.0,12.5624,12.6368,12.4228,12.4321,5242000.0
2010-03-15 10:00:00,13.35,13.46,13.3,13.38,3440800.0,12.4228,12.5252,12.3763,12.4507,3440800.0
2010-03-15 10:30:00,13.38,13.41,13.3,13.37,1830400.0,12.4507,12.4787,12.3763,12.4414,1830400.0
2010-03-15 11:00:00,13.37,13.39,13.15,13.19,3339200.0,12.4414,12.46,12.2367,12.2739,3339200.0
2010-03-15 11:30:00,13.19,13.2,13.12,13.15,1738000.0,12.2739,12.2832,12.2088,12.2367,1738000.0
2010-03-15 12:00:00,13.15,13.23,13.1,13.21,1398000.0,12.2367,12.3112,12.1902,12.2925,1398000.0
2010-03-15 12:30:00,13.2,13.27,13.18,13.25,901600.0,12.2832,12.3484,12.2646,12.3298,901600.0
2010-03-15 13:00:00,13.24,13.27,13.22,13.25,1292800.0,12.3205,12.3484,12.3018,12.3298,1292800.0
2010-03-15 13:30:00,13.25,13.3,13.23,13.25,672400.0,12.3298,12.3763,12.3112,12.3298,672400.0
2010-03-15 14:00:00,13.25,13.26,13.19,13.21,810800.0,12.3298,12.3391,12.2739,12.2925,810800.0
2010-03-15 14:30:00,13.21,13.32,13.15,13.27,1797200.0,12.2925,12.3949,12.2367,12.3484,1797200.0
2010-03-15 15:00:00,13.28,13.41,13.27,13.39,2085200.0,12.3577,12.4787,12.3484,12.46,2085200.0
2010-03-15 15:30:00,13.4,13.49,13.35,13.41,2965600.0,12.4693,12.5531,12.4228,12.4787,2965600.0
2010-03-16 09:30:00,13.58,13.6,13.33,13.44,4742400.0,12.6368,12.6555,12.4042,12.5066,4742400.0
2010-03-16 10:00:00,13.44,13.49,13.35,13.44,2734000.0,12.5066,12.5531,12.4228,12.5066,2734000.0
2010-03-16 10:30:00,13.44,13.6,13.43,13.57,2992400.0,12.5066,12.6555,12.4973,12.6275,2992400.0
2010-03-16 11:00:00,13.58,13.62,13.51,13.58,2576800.0,12.6368,12.6741,12.5717,12.6368,2576800.0
2010-03-16 11:30:00,13.58,13.6,13.56,13.58,1372000.0,12.6368,12.6555,12.6182,12.6368,1372000.0
2010-03-16 12:00:00,13.58,13.6,13.54,13.55,795200.0,12.6368,12.6555,12.5996,12.6089,795200.0
2010-03-16 12:30:00,13.55,13.58,13.51,13.52,1069600.0,12.6089,12.6368,12.5717,12.581,1069600.0
2010-03-16 13:00:00,13.52,13.54,13.5,13.52,620000.0,12.581,12.5996,12.5624,12.581,620000.0
2010-03-16 13:30:00,13.52,13.54,13.5,13.52,807600.0,12.581,12.5996,12.5624,12.581,807600.0
2010-03-16 14:00:00,13.53,13.63,13.47,13.59,2897200.0,12.5903,12.6834,12.5345,12.6462,2897200.0
2010-03-16 14:30:00,13.59,13.59,13.42,13.52,2603600.0,12.6462,12.6462,12.488,12.581,2603600.0
2010-03-16 15:00:00,13.51,13.62,13.49,13.6,1758400.0,12.5717,12.6741,12.5531,12.6555,1758400.0
2010-03-16 15:30:00,13.6,13.74,13.58,13.74,2756400.0,12.6555,12.7857,12.6368,12.7857,2756400.0
2010-03-17 09:30:00,13.85,14.07,13.83,14.04,5084800.0,12.8881,13.0928,12.8695,13.0649,5084800.0
2010-03-17 10:00:00,14.05,14.07,13.9,13.93,2358000.0,13.0742,13.0928,12.9346,12.9625,2358000.0
2010-03-17 10:30:00,13.93,14.03,13.92,14.02,1755200.0,12.9625,13.0556,12.9532,13.0463,1755200.0
2010-03-17 11:00:00,14.02,14.08,13.98,14.04,1677200.0,13.0463,13.1021,13.0091,13.0649,1677200.0
2010-03-17 11:30:00,14.04,14.06,13.99,14.02,1186000.0,13.0649,13.0835,13.0184,13.0463,1186000.0
2010-03-17 12:00:00,14.02,14.08,14.01,14.02,928400.0,13.0463,13.1021,13.037,13.0463,928400.0
2010-03-17 12:30:00,14.02,14.04,14.0,14.03,756800.0,13.0463,13.0649,13.0277,13.0556,756800.0
2010-03-17 13:00:00,14.03,14.13,14.03,14.11,1202000.0,13.0556,13.1486,13.0556,13.13,1202000.0
2010-03-17 13:30:00,14.11,14.25,14.11,14.19,2553200.0,13.13,13.2603,13.13,13.2045,2553200.0
2010-03-17 14:00:00,14.19,14.21,14.16,14.18,1089200.0,13.2045,13.2231,13.1766,13.1952,1089200.0
2010-03-17 14:30:00,14.18,14.19,14.06,14.07,2090800.0,13.1952,13.2045,13.0835,13.0928,2090800.0
2010-03-17 15:00:00,14.07,14.11,13.95,13.98,2598800.0,13.0928,13.13,12.9811,13.0091,2598800.0
2010-03-17 15:30:00,13.98,14.08,13.94,14.01,2968000.0,13.0091,13.1021,12.9718,13.037,2968000.0
2010-03-18 09:30:00,13.96,14.04,13.95,14.0,3672400.0,12.9905,13.0649,12.9811,13.0277,3672400.0
2010-03-18 10:00:00,13.99,14.08,13.91,14.0,3041600.0,13.0184,13.1021,12.9439,13.0277,3041600.0
2010-03-18 10:30:00,13.99,14.12,13.93,14.09,2327600.0,13.0184,13.1393,12.9625,13.1114,2327600.0
2010-03-18 11:00:00,14.09,14.17,14.07,14.09,2781200.0,13.1114,13.1859,13.0928,13.1114,2781200.0
2010-03-18 11:30:00,14.09,14.11,13.93,13.94,2526400.0,13.1114,13.13,12.9625,12.9718,2526400.0
2010-03-18 12:00:00,13.94,13.94,13.84,13.9,2560000.0,12.9718,12.9718,12.8788,12.9346,2560000.0
2010-03-18 12:30:00,13.9,13.9,13.79,13.85,809600.0,12.9346,12.9346,12.8323,12.8881,809600.0
2010-03-18 13:00:00,13.85,13.92,13.85,13.91,1414800.0,12.8881,12.9532,12.8881,12.9439,1414800.0
2010-03-18 13:30:00,13.91,13.97,13.86,13.9,1038000.0,12.9439,12.9998,12.8974,12.9346,1038000.0
2010-03-18 14:00:00,13.89,13.93,13.87,13.93,812000.0,12.9253,12.9625,12.9067,12.9625,812000.0
2010-03-18 14:30:00,13.93,13.99,13.79,13.84,2212000.0,12.9625,13.0184,12.8323,12.8788,2212000.0
2010-03-18 15:00:00,13.84,13.9,13.78,13.88,1532000.0,12.8788,12.9346,12.823,12.916,1532000.0
2010-03-18 15:30:00,13.88,13.93,13.83,13.85,2765600.0,12.916,12.9625,12.8695,12.8881,2765600.0
2010-03-19 09:30:00,13.99,14.0,13.58,13.77,5787200.0,13.0184,13.0277,12.6368,12.8137,5787200.0
2010-03-19 10:00:00,13.77,13.79,13.41,13.49,5235200.0,12.8137,12.8323,12.4787,12.5531,5235200.0
2010-03-19 10:30:00,13.49,13.49,13.38,13.42,2893600.0,12.5531,12.5531,12.4507,12.488,2893600.0
2010-03-19 11:00:00,13.43,13.45,13.22,13.24,3564000.0,12.4973,12.5159,12.3018,12.3205,3564000.0
2010-03-19 11:30:00,13.24,13.37,13.2,13.33,2094400.0,12.3205,12.4414,12.2832,12.4042,2094400.0
2010-03-19 12:00:00,13.34,13.39,13.25,13.27,1780400.0,12.4135,12.46,12.3298,12.3484,1780400.0
2010-03-19 12:30:00,13.27,13.3,13.21,13.24,2036800.0,12.3484,12.3763,12.2925,12.3205,2036800.0
2010-03-19 13:00:00,13.23,13.32,13.23,13.3,1183200.0,12.3112,12.3949,12.3112,12.3763,1183200.0
2010-03-19 13:30:00,13.3,13.31,13.25,13.31,1502400.0,12.3763,12.3856,12.3298,12.3856,1502400.0
2010-03-19 14:00:00,13.3,13.4,13.28,13.39,2454400.0,12.3763,12.4693,12.3577,12.46,2454400.0
2010-03-19 14:30:00,13.39,13.39,13.29,13.3,2198400.0,12.46,12.46,12.367,12.3763,2198400.0
2010-03-19 15:00:00,13.3,13.38,13.28,13.32,1754800.0,12.3763,12.4507,12.3577,12.3949,1754800.0
2010-03-19 15:30:00,13.32,13.38,13.18,13.32,5824400.0,12.3949,12.4507,12.2646,12.3949,5824400.0
2010-03-22 09:30:00,13.04,13.38,12.95,13.32,6696800.0,12.1344,12.4507,12.0506,12.3949,6696800.0
2010-03-22 10:00:00,13.32,13.56,13.27,13.53,4439200.0,12.3949,12.6182,12.3484,12.5903,4439200.0
2010-03-22 10:30:00,13.52,13.69,13.52,13.64,3172800.0,12.581,12.7392,12.581,12.6927,3172800.0
2010-03-22 11:00:00,13.64,13.72,13.62,13.64,3446000.0,12.6927,12.7671,12.6741,12.6927,3446000.0
2010-03-22 11:30:00,13.64,13.69,13.59,13.69,1996000.0,12.6927,12.7392,12.6462,12.7392,1996000.0
2010-03-22 12:00:00,13.69,13.69,13.59,13.67,2022400.0,12.7392,12.7392,12.6462,12.7206,2022400.0
2010-03-22 12:30:00,13.67,13.77,13.66,13.76,1716000.0,12.7206,12.8137,12.7113,12.8043,1716000.0
2010-03-22 13:00:00,13.76,13.88,13.75,13.8,2103200.0,12.8043,12.916,12.795,12.8416,2103200.0
2010-03-22 13:30:00,13.81,13.83,13.77,13.78,1420000.0,12.8509,12.8695,12.8137,12.823,1420000.0
2010-03-22 14:00:00,13.78,13.85,13.72,13.84,1448400.0,12.823,12.8881,12.7671,12.8788,1448400.0
2010-03-22 14:30:00,13.85,13.97,13.84,13.87,2366800.0,12.8881,12.9998,12.8788,12.9067,2366800.0
2010-03-22 15:00:00,13.87,13.94,13.81,13.88,2046000.0,12.9067,12.9718,12.8509,12.916,2046000.0
2010-03-22 15:30:00,13.88,13.95,13.84,13.88,2763200.0,12.916,12.9811,12.8788,12.916,2763200.0
2010-03-23 09:30:00,13.92,14.0,13.78,13.94,4906400.0,12.9778,13.0523,12.8472,12.9964,4906400.0
2010-03-23 10:00:00,13.94,14.05,13.8,13.99,5244400.0,12.9964,13.099,12.8659,13.043,5244400.0
2010-03-23 10:30:00,13.99,14.0,13.81,13.83,2945600.0,13.043,13.0523,12.8752,12.8938,2945600.0
2010-03-23 11:00:00,13.83,13.87,13.73,13.85,3586800.0,12.8938,12.9311,12.8006,12.9125,3586800.0
2010-03-23 11:30:00,13.85,13.95,13.79,13.95,1765600.0,12.9125,13.0057,12.8566,13.0057,1765600.0
2010-03-23 12:00:00,13.95,14.04,13.93,14.01,2506800.0,13.0057,13.0896,12.9871,13.0617,2506800.0
2010-03-23 12:30:00,14.01,14.03,13.95,13.97,984000.0,13.0617,13.0803,13.0057,13.0244,984000.0
2010-03-23 13:00:00,13.98,14.1,13.97,14.09,1598000.0,13.0337,13.1456,13.0244,13.1362,1598000.0
2010-03-23 13:30:00,14.09,14.09,13.99,13.99,1112000.0,13.1362,13.1362,13.043,13.043,1112000.0
2010-03-23 14:00:00,13.99,14.14,13.99,14.13,1288000.0,13.043,13.1829,13.043,13.1735,1288000.0
2010-03-23 14:30:00,14.13,14.15,14.09,14.14,1581600.0,13.1735,13.1922,13.1362,13.1829,1581600.0
2010-03-23 15:00:00,14.14,14.41,14.11,14.4,3522400.0,13.1829,13.4346,13.1549,13.4253,3522400.0
2010-03-23 15:30:00,14.4,14.4,14.34,14.39,2559600.0,13.4253,13.4253,13.3693,13.4159,2559600.0
2010-03-24 09:30:00,14.16,14.3,14.13,14.2,5490800.0,13.2015,13.332,13.1735,13.2388,5490800.0
2010-03-24 10:00:00,14.17,14.32,14.09,14.24,3216400.0,13.2108,13.3507,13.1362,13.2761,3216400.0
2010-03-24 10:30:00,14.24,14.31,14.19,14.19,2537200.0,13.2761,13.3414,13.2295,13.2295,2537200.0
2010-03-24 11:00:00,14.19,14.23,14.03,14.12,3733200.0,13.2295,13.2668,13.0803,13.1642,3733200.0
2010-03-24 11:30:00,14.12,14.19,14.07,14.17,1808400.0,13.1642,13.2295,13.1176,13.2108,1808400.0
2010-03-24 12:00:00,14.18,14.21,14.14,14.18,1166800.0,13.2202,13.2481,13.1829,13.2202,1166800.0
2010-03-24 12:30:00,14.18,14.23,14.16,14.18,1499600.0,13.2202,13.2668,13.2015,13.2202,1499600.0
2010-03-24 13:00:00,14.18,14.18,14.06,14.11,3075200.0,13.2202,13.2202,13.1083,13.1549,3075200.0
2010-03-24 13:30:00,14.11,14.17,14.03,14.14,2455600.0,13.1549,13.2108,13.0803,13.1829,2455600.0
2010-03-24 14:00:00,14.14,14.15,14.07,14.1,2570800.0,13.1829,13.1922,13.1176,13.1456,2570800.0
2010-03-24 14:30:00,14.1,14.13,14.05,14.05,2549200.0,13.1456,13.1735,13.099,13.099,2549200.0
2010-03-24 15:00:00,14.05,14.1,13.96,14.0,2828400.0,13.099,13.1456,13.015,13.0523,2828400.0
2010-03-24 15:30:00,14.0,14.09,13.9,13.9,3864400.0,13.0523,13.1362,12.9591,12.9591,3864400.0
2010-03-25 09:30:00,14.26,14.33,14.1,14.21,5600800.0,13.2947,13.36,13.1456,13.2481,5600800.0
2010-03-25 10:00:00,14.21,14.25,14.05,14.09,3329200.0,13.2481,13.2854,13.099,13.1362,3329200.0
2010-03-25 10:30:00,14.09,14.2,14.09,14.18,2328800.0,13.1362,13.2388,13.1362,13.2202,2328800.0
2010-03-25 11:00:00,14.18,14.46,14.17,14.44,4158800.0,13.2202,13.4812,13.2108,13.4626,4158800.0
2010-03-25 11:30:00,14.44,14.55,14.44,14.48,2196400.0,13.4626,13.5651,13.4626,13.4998,2196400.0
2010-03-25 12:00:00,14.48,14.48,14.36,14.44,1270800.0,13.4998,13.4998,13.388,13.4626,1270800.0
2010-03-25 12:30:00,14.44,14.56,14.43,14.49,994800.0,13.4626,13.5744,13.4532,13.5092,994800.0
2010-03-25 13:00:00,14.49,14.54,14.43,14.5,1259600.0,13.5092,13.5558,13.4532,13.5185,1259600.0
2010-03-25 13:30:00,14.5,14.5,14.23,14.27,3056800.0,13.5185,13.5185,13.2668,13.3041,3056800.0
2010-03-25 14:00:00,14.27,14.31,14.08,14.11,3013600.0,13.3041,13.3414,13.1269,13.1549,3013600.0
2010-03-25 14:30:00,14.11,14.19,14.02,14.06,2665200.0,13.1549,13.2295,13.071,13.1083,2665200.0
2010-03-25 15:00:00,14.06,14.23,14.06,14.09,2734800.0,13.1083,13.2668,13.1083,13.1362,2734800.0
2010-03-25 15:30:00,14.09,14.11,13.62,13.64,7175200.0,13.1362,13.1549,12.6981,12.7167,7175200.0
2010-03-26 09:30:00,13.82,13.98,13.72,13.87,5160800.0,12.8845,13.0337,12.7913,12.9311,5160800.0
2010-03-26 10:00:00,13.87,14.05,13.85,14.03,3474800.0,12.9311,13.099,12.9125,13.0803,3474800.0
2010-03-26 10:30:00,14.03,14.09,13.9,13.93,2191200.0,13.0803,13.1362,12.9591,12.9871,2191200.0
2010-03-26 11:00:00,13.92,14.06,13.92,14.03,1644000.0,12.9778,13.1083,12.9778,13.0803,1644000.0
2010-03-26 11:30:00,14.03,14.06,13.93,13.93,1034400.0,13.0803,13.1083,12.9871,12.9871,1034400.0
2010-03-26 12:00:00,13.94,13.99,13.74,13.76,1945200.0,12.9964,13.043,12.8099,12.8286,1945200.0
2010-03-26 12:30:00,13.76,13.81,13.6,13.67,2328400.0,12.8286,12.8752,12.6794,12.7447,2328400.0
2010-03-26 13:00:00,13.67,13.69,13.48,13.58,1849600.0,12.7447,12.7633,12.5675,12.6608,1849600.0
2010-03-26 13:30:00,13.58,13.73,13.55,13.63,1297200.0,12.6608,12.8006,12.6328,12.7074,1297200.0
2010-03-26 14:00:00,13.63,13.73,13.52,13.72,1553200.0,12.7074,12.8006,12.6048,12.7913,1553200.0
2010-03-26 14:30:00,13.72,13.79,13.57,13.57,2112400.0,12.7913,12.8566,12.6514,12.6514,2112400.0
2010-03-26 15:00:00,13.58,13.63,13.49,13.61,1569600.0,12.6608,12.7074,12.5769,12.6887,1569600.0
2010-03-26 15:30:00,13.61,13.67,13.55,13.63,2548400.0,12.6887,12.7447,12.6328,12.7074,2548400.0
2010-03-29 09:30:00,13.82,13.94,13.76,13.77,3466000.0,12.8845,12.9964,12.8286,12.8379,3466000.0
2010-03-29 10:00:00,13.77,13.92,13.72,13.78,3151600.0,12.8379,12.9778,12.7913,12.8472,3151600.0
2010-03-29 10:30:00,13.79,13.94,13.69,13.92,2827600.0,12.8566,12.9964,12.7633,12.9778,2827600.0
2010-03-29 11:00:00,13.92,13.97,13.83,13.91,2296000.0,12.9778,13.0244,12.8938,12.9684,2296000.0
2010-03-29 11:30:00,13.92,13.92,13.82,13.88,1099200.0,12.9778,12.9778,12.8845,12.9405,1099200.0
2010-03-29 12:00:00,13.88,13.9,13.81,13.84,681600.0,12.9405,12.9591,12.8752,12.9032,681600.0
2010-03-29 12:30:00,13.84,13.86,13.74,13.77,1032400.0,12.9032,12.9218,12.8099,12.8379,1032400.0
2010-03-29 13:00:00,13.77,13.87,13.75,13.82,1037600.0,12.8379,12.9311,12.8193,12.8845,1037600.0
2010-03-29 13:30:00,13.83,13.87,13.74,13.79,1018400.0,12.8938,12.9311,12.8099,12.8566,1018400.0
2010-03-29 14:00:00,13.8,13.81,13.64,13.7,1428000.0,12.8659,12.8752,12.7167,12.7726,1428000.0
2010-03-29 14:30:00,13.69,13.75,13.67,13.74,1186800.0,12.7633,12.8193,12.7447,12.8099,1186800.0
2010-03-29 15:00:00,13.74,13.83,13.74,13.8,811600.0,12.8099,12.8938,12.8099,12.8659,811600.0
2010-03-29 15:30:00,13.81,13.87,13.75,13.85,1981600.0,12.8752,12.9311,12.8193,12.9125,1981600.0
2010-03-30 09:30:00,13.92,14.18,13.92,14.11,3536800.0,12.9778,13.2202,12.9778,13.1549,3536800.0
2010-03-30 10:00:00,14.11,14.15,13.98,14.03,2306800.0,13.1549,13.1922,13.0337,13.0803,2306800.0
2010-03-30 10:30:00,14.03,14.13,14.02,14.06,1694000.0,13.0803,13.1735,13.071,13.1083,1694000.0
2010-03-30 11:00:00,14.06,14.06,13.67,13.74,3348800.0,13.1083,13.1083,12.7447,12.8099,3348800.0
2010-03-30 11:30:00,13.74,13.83,13.69,13.78,1098800.0,12.8099,12.8938,12.7633,12.8472,1098800.0
2010-03-30 12:00:00,13.78,13.84,13.72,13.83,1104000.0,12.8472,12.9032,12.7913,12.8938,1104000.0
2010-03-30 12:30:00,13.83,13.87,13.81,13.84,736000.0,12.8938,12.9311,12.8752,12.9032,736000.0
2010-03-30 13:00:00,13.84,13.84,13.71,13.75,1047200.0,12.9032,12.9032,12.782,12.8193,1047200.0
2010-03-30 13:30:00,13.74,13.85,13.72,13.83,1030800.0,12.8099,12.9125,12.7913,12.8938,1030800.0
2010-03-30 14:00:00,13.83,13.86,13.79,13.82,657200.0,12.8938,12.9218,12.8566,12.8845,657200.0
2010-03-30 14:30:00,13.82,14.06,13.81,14.01,1968400.0,12.8845,13.1083,12.8752,13.0617,1968400.0
2010-03-30 15:00:00,14.01,14.04,13.92,13.98,1244000.0,13.0617,13.0896,12.9778,13.0337,1244000.0
2010-03-30 15:30:00,13.98,14.03,13.91,13.97,1859600.0,13.0337,13.0803,12.9684,13.0244,1859600.0
2010-03-31 09:30:00,13.81,14.05,13.79,13.92,4024400.0,12.8752,13.099,12.8566,12.9778,4024400.0
2010-03-31 10:00:00,13.92,14.17,13.91,14.14,1894000.0,12.9778,13.2108,12.9684,13.1829,1894000.0
2010-03-31 10:30:00,14.13,14.16,14.03,14.1,2116000.0,13.1735,13.2015,13.0803,13.1456,2116000.0
2010-03-31 11:00:00,14.1,14.1,14.02,14.07,1136800.0,13.1456,13.1456,13.071,13.1176,1136800.0
2010-03-31 11:30:00,14.06,14.2,14.05,14.15,1344400.0,13.1083,13.2388,13.099,13.1922,1344400.0
2010-03-31 12:00:00,14.13,14.17,14.09,14.12,772800.0,13.1735,13.2108,13.1362,13.1642,772800.0
2010-03-31 12:30:00,14.11,14.15,14.06,14.09,818000.0,13.1549,13.1922,13.1083,13.1362,818000.0
2010-03-31 13:00:00,14.08,14.16,14.04,14.15,648400.0,13.1269,13.2015,13.0896,13.1922,648400.0
2010-03-31 13:30:00,14.15,14.17,14.13,14.15,374400.0,13.1922,13.2108,13.1735,13.1922,374400.0
2010-03-31 14:00:00,14.15,14.24,14.15,14.2,798800.0,13.1922,13.2761,13.1922,13.2388,798800.0
2010-03-31 14:30:00,14.2,14.22,13.9,13.96,1603600.0,13.2388,13.2574,12.9591,13.015,1603600.0
2010-03-31 15:00:00,13.96,13.96,13.82,13.94,1691200.0,13.015,13.015,12.8845,12.9964,1691200.0
2010-03-31 15:30:00,13.94,13.94,13.63,13.63,3042800.0,12.9964,12.9964,12.7074,12.7074,3042800.0
2010-04-01 09:30:00,13.97,14.16,13.96,14.07,3610800.0,13.0244,13.2015,13.015,13.1176,3610800.0
2010-04-01 10:00:00,14.07,14.12,13.93,13.99,2804000.0,13.1176,13.1642,12.9871,13.043,2804000.0
2010-04-01 10:30:00,13.99,14.08,13.94,13.98,1908400.0,13.043,13.1269,12.9964,13.0337,1908400.0
2010-04-01 11:00:00,13.98,14.01,13.91,14.0,2059200.0,13.0337,13.0617,12.9684,13.0523,2059200.0
2010-04-01 11:30:00,14.0,14.04,13.99,14.01,1604400.0,13.0523,13.0896,13.043,13.0617,1604400.0
2010-04-01 12:00:00,14.01,14.02,13.93,13.93,666000.0,13.0617,13.071,12.9871,12.9871,666000.0
2010-04-01 12:30:00,13.94,13.95,13.89,13.92,845600.0,12.9964,13.0057,12.9498,12.9778,845600.0
2010-04-01 13:00:00,13.92,13.93,13.87,13.9,542000.0,12.9778,12.9871,12.9311,12.9591,542000.0
2010-04-01 13:30:00,13.9,13.93,13.71,13.75,1765600.0,12.9591,12.9871,12.782,12.8193,1765600.0
2010-04-01 14:00:00,13.75,13.83,13.69,13.73,1427200.0,12.8193,12.8938,12.7633,12.8006,1427200.0
2010-04-01 14:30:00,13.73,13.78,13.57,13.75,1902400.0,12.8006,12.8472,12.6514,12.8193,1902400.0
2010-04-01 15:00:00,13.74,13.8,13.71,13.75,890000.0,12.8099,12.8659,12.782,12.8193,890000.0
2010-04-01 15:30:00,13.75,13.99,13.74,13.99,2492000.0,12.8193,13.043,12.8099,13.043,2492000.0
2010-04-05 09:30:00,14.13,14.44,14.01,14.38,3654400.0,13.1735,13.4626,13.0617,13.4066,3654400.0
2010-04-05 10:00:00,14.38,14.55,14.35,14.52,1958800.0,13.4066,13.5651,13.3786,13.5371,1958800.0
2010-04-05 10:30:00,14.52,14.62,14.5,14.58,1225600.0,13.5371,13.6304,13.5185,13.5931,1225600.0
2010-04-05 11:00:00,14.57,14.62,14.47,14.61,958000.0,13.5838,13.6304,13.4905,13.621,958000.0
2010-04-05 11:30:00,14.61,14.62,14.53,14.57,979600.0,13.621,13.6304,13.5465,13.5838,979600.0
2010-04-05 12:00:00,14.57,14.6,14.53,14.59,587600.0,13.5838,13.6117,13.5465,13.6024,587600.0
2010-04-05 12:30:00,14.59,14.62,14.58,14.58,766000.0,13.6024,13.6304,13.5931,13.5931,766000.0
2010-04-05 13:00:00,14.59,14.61,14.55,14.61,512000.0,13.6024,13.621,13.5651,13.621,512000.0
2010-04-05 13:30:00,14.61,14.64,14.53,14.56,985600.0,13.621,13.649,13.5465,13.5744,985600.0
2010-04-05 14:00:00,14.56,14.66,14.55,14.63,1059200.0,13.5744,13.6677,13.5651,13.6397,1059200.0
2010-04-05 14:30:00,14.65,14.68,14.6,14.6,1300800.0,13.6583,13.6863,13.6117,13.6117,1300800.0
2010-04-05 15:00:00,14.6,14.62,14.55,14.59,1168800.0,13.6117,13.6304,13.5651,13.6024,1168800.0
2010-04-05 15:30:00,14.59,14.79,14.56,14.79,2691600.0,13.6024,13.7889,13.5744,13.7889,2691600.0
2010-04-06 09:30:00,14.63,14.72,14.54,14.7,3000800.0,13.6397,13.7236,13.5558,13.705,3000800.0
2010-04-06 10:00:00,14.7,14.83,14.66,14.8,2021600.0,13.705,13.8262,13.6677,13.7982,2021600.0
2010-04-06 10:30:00,14.8,14.86,14.78,14.84,1693200.0,13.7982,13.8541,13.7795,13.8355,1693200.0
2010-04-06 11:00:00,14.84,14.94,14.81,14.93,1688800.0,13.8355,13.9287,13.8075,13.9194,1688800.0
2010-04-06 11:30:00,14.93,14.98,14.88,14.91,1798400.0,13.9194,13.966,13.8728,13.9007,1798400.0
2010-04-06 12:00:00,14.91,14.94,14.9,14.9,757200.0,13.9007,13.9287,13.8914,13.8914,757200.0
2010-04-06 12:30:00,14.9,14.93,14.84,14.93,736000.0,13.8914,13.9194,13.8355,13.9194,736000.0
2010-04-06 13:00:00,14.93,14.96,14.92,14.94,675200.0,13.9194,13.9474,13.9101,13.9287,675200.0
2010-04-06 13:30:00,14.93,14.96,14.89,14.9,934000.0,13.9194,13.9474,13.8821,13.8914,934000.0
2010-04-06 14:00:00,14.91,15.12,14.91,15.09,2352800.0,13.9007,14.0965,13.9007,14.0686,2352800.0
2010-04-06 14:30:00,15.09,15.13,15.07,15.11,1302000.0,14.0686,14.1058,14.0499,14.0872,1302000.0
2010-04-06 15:00:00,15.11,15.14,14.99,14.99,1604000.0,14.0872,14.1152,13.9753,13.9753,1604000.0
2010-04-06 15:30:00,14.99,15.04,14.97,15.03,2169200.0,13.9753,14.0219,13.9567,14.0126,2169200.0
2010-04-07 09:30:00,14.98,15.09,14.86,14.99,4091600.0,13.966,14.0686,13.8541,13.9753,4091600.0
2010-04-07 10:00:00,15.0,15.05,14.92,15.02,1876800.0,13.9846,14.0313,13.9101,14.0033,1876800.0
2010-04-07 10:30:00,15.02,15.08,14.82,14.9,2729600.0,14.0033,14.0592,13.8168,13.8914,2729600.0
2010-04-07 11:00:00,14.9,15.06,14.8,15.03,2965200.0,13.8914,14.0406,13.7982,14.0126,2965200.0
2010-04-07 11:30:00,15.04,15.04,14.93,14.99,1181600.0,14.0219,14.0219,13.9194,13.9753,1181600.0
2010-04-07 12:00:00,14.99,15.01,14.92,14.92,874000.0,13.9753,13.994,13.9101,13.9101,874000.0
2010-04-07 12:30:00,14.92,14.99,14.92,14.99,615600.0,13.9101,13.9753,13.9101,13.9753,615600.0
2010-04-07 13:00:00,15.0,15.15,14.99,15.13,2084400.0,13.9846,14.1245,13.9753,14.1058,2084400.0
2010-04-07 13:30:00,15.12,15.14,15.02,15.1,1140400.0,14.0965,14.1152,14.0033,14.0779,1140400.0
2010-04-07 14:00:00,15.1,15.12,14.95,14.97,1501200.0,14.0779,14.0965,13.938,13.9567,1501200.0
2010-04-07 14:30:00,14.97,14.99,14.88,14.91,2238800.0,13.9567,13.9753,13.8728,13.9007,2238800.0
2010-04-07 15:00:00,14.91,14.91,14.6,14.75,4095600.0,13.9007,13.9007,13.6117,13.7516,4095600.0
2010-04-07 15:30:00,14.74,14.9,14.65,14.89,3674400.0,13.7422,13.8914,13.6583,13.8821,3674400.0
2010-04-08 09:30:00,14.75,14.75,14.42,14.51,4683200.0,13.7516,13.7516,13.4439,13.5278,4683200.0
2010-04-08 10:00:00,14.5,14.66,14.41,14.63,2809600.0,13.5185,13.6677,13.4346,13.6397,2809600.0
2010-04-08 10:30:00,14.63,14.7,14.59,14.63,1665200.0,13.6397,13.705,13.6024,13.6397,1665200.0
2010-04-08 11:00:00,14.64,14.74,14.63,14.63,1129200.0,13.649,13.7422,13.6397,13.6397,1129200.0
2010-04-08 11:30:00,14.63,14.8,14.63,14.78,1352800.0,13.6397,13.7982,13.6397,13.7795,1352800.0
2010-04-08 12:00:00,14.77,14.86,14.72,14.82,1256800.0,13.7702,13.8541,13.7236,13.8168,1256800.0
2010-04-08 12:30:00,14.83,14.88,14.8,14.88,967600.0,13.8262,13.8728,13.7982,13.8728,967600.0
2010-04-08 13:00:00,14.88,14.96,14.84,14.87,1659200.0,13.8728,13.9474,13.8355,13.8634,1659200.0
2010-04-08 13:30:00,14.87,14.94,14.81,14.84,1346800.0,13.8634,13.9287,13.8075,13.8355,1346800.0
2010-04-08 14:00:00,14.83,15.01,14.83,14.99,1382800.0,13.8262,13.994,13.8262,13.9753,1382800.0
2010-04-08 14:30:00,14.99,15.06,14.95,15.01,1319200.0,13.9753,14.0406,13.938,13.994,1319200.0
2010-04-08 15:00:00,15.0,15.04,14.91,14.94,1355600.0,13.9846,14.0219,13.9007,13.9287,1355600.0
2010-04-08 15:30:00,14.95,15.02,14.86,14.86,2090800.0,13.938,14.0033,13.8541,13.8541,2090800.0
2010-04-09 09:30:00,14.9,14.95,14.63,14.85,4832800.0,13.8914,13.938,13.6397,13.8448,4832800.0
2010-04-09 10:00:00,14.87,14.97,14.8,14.83,3056400.0,13.8634,13.9567,13.7982,13.8262,3056400.0
2010-04-09 10:30:00,14.83,14.99,14.82,14.89,2757600.0,13.8262,13.9753,13.8168,13.8821,2757600.0
2010-04-09 11:00:00,14.89,15.01,14.88,15.01,1540000.0,13.8821,13.994,13.8728,13.994,1540000.0
2010-04-09 11:30:00,15.0,15.04,14.92,15.0,1338400.0,13.9846,14.0219,13.9101,13.9846,1338400.0
2010-04-09 12:00:00,15.0,15.05,14.98,15.04,736000.0,13.9846,14.0313,13.966,14.0219,736000.0
2010-04-09 12:30:00,15.04,15.05,14.97,14.99,950800.0,14.0219,14.0313,13.9567,13.9753,950800.0
2010-04-09 13:00:00,14.98,15.02,14.93,14.99,1012000.0,13.966,14.0033,13.9194,13.9753,1012000.0
2010-04-09 13:30:00,15.0,15.03,14.9,14.93,1112800.0,13.9846,14.0126,13.8914,13.9194,1112800.0
2010-04-09 14:00:00,14.92,14.99,14.88,14.97,970800.0,13.9101,13.9753,13.8728,13.9567,970800.0
2010-04-09 14:30:00,14.97,15.04,14.95,15.02,1041200.0,13.9567,14.0219,13.938,14.0033,1041200.0
2010-04-09 15:00:00,15.02,15.05,14.95,15.04,1569200.0,14.0033,14.0313,13.938,14.0219,1569200.0
2010-04-09 15:30:00,15.04,15.1,15.0,15.07,2752800.0,14.0219,14.0779,13.9846,14.0499,2752800.0
2010-04-12 09:30:00,15.11,15.22,15.03,15.03,4309600.0,14.0872,14.1898,14.0126,14.0126,4309600.0
2010-04-12 10:00:00,15.03,15.21,15.01,15.18,1984000.0,14.0126,14.1804,13.994,14.1525,1984000.0
2010-04-12 10:30:00,15.18,15.18,15.07,15.16,1661200.0,14.1525,14.1525,14.0499,14.1338,1661200.0
2010-04-12 11:00:00,15.16,15.21,15.13,15.15,1038800.0,14.1338,14.1804,14.1058,14.1245,1038800.0
2010-04-12 11:30:00,15.15,15.26,15.12,15.22,1696800.0,14.1245,14.227,14.0965,14.1898,1696800.0
2010-04-12 12:00:00,15.22,15.24,15.19,15.23,890000.0,14.1898,14.2084,14.1618,14.1991,890000.0
2010-04-12 12:30:00,15.22,15.29,15.22,15.29,945600.0,14.1898,14.255,14.1898,14.255,945600.0
2010-04-12 13:00:00,15.29,15.36,15.28,15.31,1226000.0,14.255,14.3203,14.2457,14.2737,1226000.0
2010-04-12 13:30:00,15.31,15.36,15.25,15.27,984800.0,14.2737,14.3203,14.2177,14.2364,984800.0
2010-04-12 14:00:00,15.27,15.29,15.21,15.26,1148000.0,14.2364,14.255,14.1804,14.227,1148000.0
2010-04-12 14:30:00,15.27,15.29,15.2,15.27,943600.0,14.2364,14.255,14.1711,14.2364,943600.0
2010-04-12 15:00:00,15.27,15.32,15.15,15.18,2184000.0,14.2364,14.283,14.1245,14.1525,2184000.0
2010-04-12 15:30:00,15.18,15.26,15.13,15.26,3054400.0,14.1525,14.227,14.1058,14.227,3054400.0
2010-04-13 09:30:00,15.17,15.25,15.07,15.15,3136400.0,14.1431,14.2177,14.0499,14.1245,3136400.0
2010-04-13 10:00:00,15.14,15.2,14.97,14.98,3069600.0,14.1152,14.1711,13.9567,13.966,3069600.0
2010-04-13 10:30:00,14.99,15.05,14.89,15.01,3106400.0,13.9753,14.0313,13.8821,13.994,3106400.0
2010-04-13 11:00:00,15.01,15.17,14.99,15.13,2090000.0,13.994,14.1431,13.9753,14.1058,2090000.0
2010-04-13 11:30:00,15.13,15.16,15.09,15.13,1056400.0,14.1058,14.1338,14.0686,14.1058,1056400.0
2010-04-13 12:00:00,15.12,15.2,15.08,15.16,1332400.0,14.0965,14.1711,14.0592,14.1338,1332400.0
2010-04-13 12:30:00,15.16,15.23,15.12,15.19,935600.0,14.1338,14.1991,14.0965,14.1618,935600.0
2010-04-13 13:00:00,15.19,15.23,15.18,15.19,607200.0,14.1618,14.1991,14.1525,14.1618,607200.0
2010-04-13 13:30:00,15.19,15.34,15.18,15.32,1445200.0,14.1618,14.3016,14.1525,14.283,1445200.0
2010-04-13 14:00:00,15.32,15.35,15.24,15.27,969200.0,14.283,14.311,14.2084,14.2364,969200.0
2010-04-13 14:30:00,15.27,15.35,15.25,15.27,1122000.0,14.2364,14.311,14.2177,14.2364,1122000.0
2010-04-13 15:00:00,15.27,15.37,15.24,15.36,1259200.0,14.2364,14.3296,14.2084,14.3203,1259200.0
2010-04-13 15:30:00,15.35,15.4,15.31,15.36,2072800.0,14.311,14.3576,14.2737,14.3203,2072800.0
2010-04-14 09:30:00,15.65,15.79,15.58,15.7,4939200.0,14.5907,14.7212,14.5254,14.6373,4939200.0
2010-04-14 10:00:00,15.69,15.74,15.58,15.71,3578800.0,14.6279,14.6746,14.5254,14.6466,3578800.0
2010-04-14 10:30:00,15.71,15.86,15.65,15.84,2474800.0,14.6466,14.7864,14.5907,14.7678,2474800.0
2010-04-14 11:00:00,15.84,15.95,15.8,15.95,2318400.0,14.7678,14.8703,14.7305,14.8703,2318400.0
2010-04-14 11:30:00,15.95,15.95,15.87,15.92,1114000.0,14.8703,14.8703,14.7958,14.8424,1114000.0
2010-04-14 12:00:00,15.93,16.0,15.9,16.0,1416400.0,14.8517,14.917,14.8237,14.917,1416400.0
2010-04-14 12:30:00,16.0,16.08,16.0,16.05,1440800.0,14.917,14.9915,14.917,14.9636,1440800.0
2010-04-14 13:00:00,16.06,16.17,16.05,16.17,1150400.0,14.9729,15.0755,14.9636,15.0755,1150400.0
2010-04-14 13:30:00,16.17,16.18,16.01,16.02,1460400.0,15.0755,15.0848,14.9263,14.9356,1460400.0
2010-04-14 14:00:00,16.02,16.16,16.02,16.14,1593600.0,14.9356,15.0661,14.9356,15.0475,1593600.0
2010-04-14 14:30:00,16.14,16.27,16.11,16.23,1749600.0,15.0475,15.1687,15.0195,15.1314,1749600.0
2010-04-14 15:00:00,16.23,16.25,16.16,16.25,1462000.0,15.1314,15.15,15.0661,15.15,1462000.0
2010-04-14 15:30:00,16.25,16.36,16.25,16.36,3252000.0,15.15,15.2526,15.15,15.2526,3252000.0
2010-04-15 09:30:00,16.35,16.39,16.3,16.35,2941200.0,15.2433,15.2806,15.1967,15.2433,2941200.0
2010-04-15 10:00:00,16.34,16.52,16.31,16.49,3579200.0,15.2339,15.4018,15.206,15.3738,3579200.0
2010-04-15 10:30:00,16.48,16.61,16.48,16.56,3095600.0,15.3645,15.4857,15.3645,15.4391,3095600.0
2010-04-15 11:00:00,16.56,16.6,16.39,16.4,2624400.0,15.4391,15.4763,15.2806,15.2899,2624400.0
2010-04-15 11:30:00,16.4,16.48,16.3,16.33,2942800.0,15.2899,15.3645,15.1967,15.2246,2942800.0
2010-04-15 12:00:00,16.33,16.4,16.3,16.36,1770000.0,15.2246,15.2899,15.1967,15.2526,1770000.0
2010-04-15 12:30:00,16.36,16.47,16.35,16.47,1153200.0,15.2526,15.3551,15.2433,15.3551,1153200.0
2010-04-15 13:00:00,16.47,16.54,16.44,16.54,2084800.0,15.3551,15.4204,15.3272,15.4204,2084800.0
2010-04-15 13:30:00,16.54,16.55,16.45,16.49,1499600.0,15.4204,15.4297,15.3365,15.3738,1499600.0
2010-04-15 14:00:00,16.49,16.56,16.48,16.55,1276800.0,15.3738,15.4391,15.3645,15.4297,1276800.0
2010-04-15 14:30:00,16.55,16.61,16.49,16.6,1328400.0,15.4297,15.4857,15.3738,15.4763,1328400.0
2010-04-15 15:00:00,16.6,16.61,16.51,16.53,2064800.0,15.4763,15.4857,15.3924,15.4111,2064800.0
2010-04-15 15:30:00,16.53,16.56,16.47,16.51,3250400.0,15.4111,15.4391,15.3551,15.3924,3250400.0
2010-04-16 09:30:00,16.38,16.54,16.13,16.15,6281200.0,15.2712,15.4204,15.0382,15.0568,6281200.0
2010-04-16 10:00:00,16.14,16.46,16.11,16.4,4684000.0,15.0475,15.3458,15.0195,15.2899,4684000.0
2010-04-16 10:30:00,16.39,16.49,15.97,16.15,6957600.0,15.2806,15.3738,14.889,15.0568,6957600.0
2010-04-16 11:00:00,16.15,16.24,15.8,15.98,5228400.0,15.0568,15.1407,14.7305,14.8983,5228400.0
2010-04-16 11:30:00,15.97,15.98,15.61,15.72,4807600.0,14.889,14.8983,14.5534,14.6559,4807600.0
2010-04-16 12:00:00,15.72,15.79,15.61,15.69,2110000.0,14.6559,14.7212,14.5534,14.6279,2110000.0
2010-04-16 12:30:00,15.71,15.81,15.51,15.78,3024000.0,14.6466,14.7398,14.4601,14.7119,3024000.0
2010-04-16 13:00:00,15.77,15.88,15.71,15.77,2888400.0,14.7025,14.8051,14.6466,14.7025,2888400.0
2010-04-16 13:30:00,15.77,15.79,15.68,15.77,2704800.0,14.7025,14.7212,14.6186,14.7025,2704800.0
2010-04-16 14:00:00,15.76,16.0,15.74,15.96,2885600.0,14.6932,14.917,14.6746,14.8797,2885600.0
2010-04-16 14:30:00,15.96,15.99,15.84,15.86,3130800.0,14.8797,14.9076,14.7678,14.7864,3130800.0
2010-04-16 15:00:00,15.85,15.92,15.81,15.83,2418000.0,14.7771,14.8424,14.7398,14.7585,2418000.0
2010-04-16 15:30:00,15.83,16.06,15.78,15.88,4595600.0,14.7585,14.9729,14.7119,14.8051,4595600.0
2010-04-19 09:30:00,15.6,15.98,15.58,15.86,4683200.0,14.544,14.8983,14.5254,14.7864,4683200.0
2010-04-19 10:00:00,15.86,16.07,15.84,15.9,2710800.0,14.7864,14.9822,14.7678,14.8237,2710800.0
2010-04-19 10:30:00,15.9,15.94,15.75,15.81,2899600.0,14.8237,14.861,14.6839,14.7398,2899600.0
2010-04-19 11:00:00,15.81,15.84,15.6,15.63,2474000.0,14.7398,14.7678,14.544,14.572,2474000.0
2010-04-19 11:30:00,15.63,15.67,15.1,15.13,3787600.0,14.572,14.6093,14.0779,14.1058,3787600.0
2010-04-19 12:00:00,15.13,15.2,14.98,15.15,2975200.0,14.1058,14.1711,13.966,14.1245,2975200.0
2010-04-19 12:30:00,15.16,15.37,15.09,15.28,2702000.0,14.1338,14.3296,14.0686,14.2457,2702000.0
2010-04-19 13:00:00,15.28,15.29,15.12,15.26,2286400.0,14.2457,14.255,14.0965,14.227,2286400.0
2010-04-19 13:30:00,15.27,15.29,15.11,15.11,1815600.0,14.2364,14.255,14.0872,14.0872,1815600.0
2010-04-19 14:00:00,15.1,15.52,15.06,15.5,2822400.0,14.0779,14.4695,14.0406,14.4508,2822400.0
2010-04-19 14:30:00,15.5,15.66,15.48,15.65,1988000.0,14.4508,14.6,14.4322,14.5907,1988000.0
2010-04-19 15:00:00,15.66,15.74,15.55,15.61,2051200.0,14.6,14.6746,14.4974,14.5534,2051200.0
2010-04-19 15:30:00,15.61,15.68,15.49,15.64,3264000.0,14.5534,14.6186,14.4415,14.5813,3264000.0
2010-04-20 09:30:00,15.88,16.09,15.85,15.93,5641200.0,14.8051,15.0009,14.7771,14.8517,5641200.0
2010-04-20 10:00:00,15.93,15.97,15.71,15.76,3600800.0,14.8517,14.889,14.6466,14.6932,3600800.0
2010-04-20 10:30:00,15.76,15.95,15.71,15.89,2348000.0,14.6932,14.8703,14.6466,14.8144,2348000.0
2010-04-20 11:00:00,15.89,16.04,15.89,15.99,3251200.0,14.8144,14.9543,14.8144,14.9076,3251200.0
2010-04-20 11:30:00,16.0,16.09,15.93,16.07,1731600.0,14.917,15.0009,14.8517,14.9822,1731600.0
2010-04-20 12:00:00,16.07,16.21,16.03,16.16,2152400.0,14.9822,15.1127,14.9449,15.0661,2152400.0
2010-04-20 12:30:00,16.16,16.18,16.08,16.14,1423600.0,15.0661,15.0848,14.9915,15.0475,1423600.0
2010-04-20 13:00:00,16.14,16.2,16.11,16.16,1006400.0,15.0475,15.1034,15.0195,15.0661,1006400.0
2010-04-20 13:30:00,16.16,16.18,16.1,16.15,912400.0,15.0661,15.0848,15.0102,15.0568,912400.0
2010-04-20 14:00:00,16.15,16.23,16.09,16.18,1709200.0,15.0568,15.1314,15.0009,15.0848,1709200.0
2010-04-20 14:30:00,16.16,16.23,16.14,16.17,1568400.0,15.0661,15.1314,15.0475,15.0755,1568400.0
2010-04-20 15:00:00,16.17,16.21,16.06,16.13,2526800.0,15.0755,15.1127,14.9729,15.0382,2526800.0
2010-04-20 15:30:00,16.14,16.31,16.12,16.29,3629600.0,15.0475,15.206,15.0288,15.1873,3629600.0
2010-04-21 09:30:00,16.37,16.5,16.25,16.5,3895600.0,15.2619,15.3831,15.15,15.3831,3895600.0
2010-04-21 10:00:00,16.5,16.5,16.25,16.29,3114400.0,15.3831,15.3831,15.15,15.1873,3114400.0
2010-04-21 10:30:00,16.28,16.48,16.24,16.35,2920000.0,15.178,15.3645,15.1407,15.2433,2920000.0
2010-04-21 11:00:00,16.35,16.44,16.25,16.34,2508800.0,15.2433,15.3272,15.15,15.2339,2508800.0
2010-04-21 11:30:00,16.33,16.4,16.21,16.36,2222400.0,15.2246,15.2899,15.1127,15.2526,2222400.0
2010-04-21 12:00:00,16.36,16.45,16.33,16.42,1289600.0,15.2526,15.3365,15.2246,15.3085,1289600.0
2010-04-21 12:30:00,16.43,16.5,16.39,16.45,1314800.0,15.3179,15.3831,15.2806,15.3365,1314800.0
2010-04-21 13:00:00,16.45,16.47,16.35,16.41,1230800.0,15.3365,15.3551,15.2433,15.2992,1230800.0
2010-04-21 13:30:00,16.41,16.52,16.4,16.51,1013200.0,15.2992,15.4018,15.2899,15.3924,1013200.0
2010-04-21 14:00:00,16.51,16.54,16.21,16.27,2012000.0,15.3924,15.4204,15.1127,15.1687,2012000.0
2010-04-21 14:30:00,16.28,16.42,16.18,16.41,1956400.0,15.178,15.3085,15.0848,15.2992,1956400.0
2010-04-21 15:00:00,16.41,16.55,16.37,16.51,2990800.0,15.2992,15.4297,15.2619,15.3924,2990800.0
2010-04-21 15:30:00,16.51,16.72,16.51,16.64,3199600.0,15.3924,15.5882,15.3924,15.5136,3199600.0
2010-04-22 09:30:00,16.13,16.19,15.87,16.18,6217200.0,15.0382,15.0941,14.7958,15.0848,6217200.0
2010-04-22 10:00:00,16.17,16.51,16.12,16.41,3356800.0,15.0755,15.3924,15.0288,15.2992,3356800.0
2010-04-22 10:30:00,16.42,16.49,16.21,16.36,3580800.0,15.3085,15.3738,15.1127,15.2526,3580800.0
2010-04-22 11:00:00,16.35,16.45,16.3,16.37,1748800.0,15.2433,15.3365,15.1967,15.2619,1748800.0
2010-04-22 11:30:00,16.37,16.41,16.3,16.39,1472000.0,15.2619,15.2992,15.1967,15.2806,1472000.0
2010-04-22 12:00:00,16.39,16.59,16.33,16.59,1849600.0,15.2806,15.467,15.2246,15.467,1849600.0
2010-04-22 12:30:00,16.58,16.69,16.54,16.65,1385200.0,15.4577,15.5603,15.4204,15.523,1385200.0
2010-04-22 13:00:00,16.65,16.9,16.63,16.85,2534000.0,15.523,15.756,15.5043,15.7094,2534000.0
2010-04-22 13:30:00,16.86,16.98,16.77,16.98,2045600.0,15.7187,15.8306,15.6348,15.8306,2045600.0
2010-04-22 14:00:00,16.98,17.08,16.85,17.07,2082800.0,15.8306,15.9239,15.7094,15.9145,2082800.0
2010-04-22 14:30:00,17.08,17.08,16.9,16.93,1807600.0,15.9239,15.9239,15.756,15.784,1807600.0
2010-04-22 15:00:00,16.95,17.23,16.93,17.22,2501600.0,15.8027,16.0637,15.784,16.0544,2501600.0
2010-04-22 15:30:00,17.23,17.25,17.14,17.17,2625600.0,16.0637,16.0823,15.9798,16.0078,2625600.0
2010-04-23 09:30:00,17.26,17.27,16.98,17.22,5135200.0,16.0917,16.101,15.8306,16.0544,5135200.0
2010-04-23 10:00:00,17.23,17.51,17.23,17.32,3944000.0,16.0637,16.3247,16.0637,16.1476,3944000.0
2010-04-23 10:30:00,17.31,17.42,17.16,17.21,3795600.0,16.1383,16.2408,15.9984,16.0451,3795600.0
2010-04-23 11:00:00,17.21,17.41,17.13,17.29,2918800.0,16.0451,16.2315,15.9705,16.1196,2918800.0
2010-04-23 11:30:00,17.3,17.34,17.2,17.31,1504800.0,16.129,16.1663,16.0357,16.1383,1504800.0
2010-04-23 12:00:00,17.31,17.45,17.31,17.42,1618400.0,16.1383,16.2688,16.1383,16.2408,1618400.0
2010-04-23 12:30:00,17.42,17.5,17.38,17.5,1102000.0,16.2408,16.3154,16.2035,16.3154,1102000.0
2010-04-23 13:00:00,17.48,17.54,17.43,17.46,1346800.0,16.2968,16.3527,16.2502,16.2781,1346800.0
2010-04-23 13:30:00,17.47,17.5,17.4,17.48,1158000.0,16.2875,16.3154,16.2222,16.2968,1158000.0
2010-04-23 14:00:00,17.47,17.52,17.43,17.45,1225200.0,16.2875,16.3341,16.2502,16.2688,1225200.0
2010-04-23 14:30:00,17.45,17.62,17.42,17.6,1884400.0,16.2688,16.4273,16.2408,16.4087,1884400.0
2010-04-23 15:00:00,17.6,17.64,17.53,17.61,1943600.0,16.4087,16.4459,16.3434,16.418,1943600.0
2010-04-23 15:30:00,17.61,17.75,17.56,17.71,3640400.0,16.418,16.5485,16.3714,16.5112,3640400.0
2010-04-26 09:30:00,17.7,17.9,17.64,17.85,4687600.0,16.5019,16.6883,16.4459,16.6417,4687600.0
2010-04-26 10:00:00,17.85,18.06,17.82,17.92,3213200.0,16.6417,16.8375,16.6138,16.707,3213200.0
2010-04-26 10:30:00,17.92,18.04,17.9,17.97,2779600.0,16.707,16.8189,16.6883,16.7536,2779600.0
2010-04-26 11:00:00,17.97,18.04,17.94,17.95,1792800.0,16.7536,16.8189,16.7256,16.735,1792800.0
2010-04-26 11:30:00,17.96,17.97,17.84,17.87,2752800.0,16.7443,16.7536,16.6324,16.6604,2752800.0
2010-04-26 12:00:00,17.87,17.93,17.75,17.77,2018800.0,16.6604,16.7163,16.5485,16.5671,2018800.0
2010-04-26 12:30:00,17.77,17.85,17.75,17.85,1379200.0,16.5671,16.6417,16.5485,16.6417,1379200.0
2010-04-26 13:00:00,17.85,17.92,17.82,17.85,1140800.0,16.6417,16.707,16.6138,16.6417,1140800.0
2010-04-26 13:30:00,17.86,17.87,17.66,17.74,2100800.0,16.6511,16.6604,16.4646,16.5392,2100800.0
2010-04-26 14:00:00,17.74,17.92,17.7,17.91,1469200.0,16.5392,16.707,16.5019,16.6977,1469200.0
2010-04-26 14:30:00,17.9,17.9,17.74,17.74,1153600.0,16.6883,16.6883,16.5392,16.5392,1153600.0
2010-04-26 15:00:00,17.74,17.79,17.49,17.51,3326800.0,16.5392,16.5858,16.3061,16.3247,3326800.0
2010-04-26 15:30:00,17.51,17.61,17.46,17.47,3817600.0,16.3247,16.418,16.2781,16.2875,3817600.0
2010-04-27 09:30:00,17.28,17.57,17.25,17.46,3336800.0,16.1103,16.3807,16.0823,16.2781,3336800.0
2010-04-27 10:00:00,17.46,17.64,17.43,17.63,2642400.0,16.2781,16.4459,16.2502,16.4366,2642400.0
2010-04-27 10:30:00,17.63,17.76,17.58,17.64,2285600.0,16.4366,16.5578,16.39,16.4459,2285600.0
2010-04-27 11:00:00,17.64,17.69,16.88,16.89,5241600.0,16.4459,16.4926,15.7374,15.7467,5241600.0
2010-04-27 11:30:00,16.89,16.89,16.65,16.75,4410400.0,15.7467,15.7467,15.523,15.6162,4410400.0
2010-04-27 12:00:00,16.75,16.88,16.53,16.63,3124000.0,15.6162,15.7374,15.4111,15.5043,3124000.0
2010-04-27 12:30:00,16.62,16.78,16.6,16.71,1783600.0,15.495,15.6442,15.4763,15.5789,1783600.0
2010-04-27 13:00:00,16.71,17.05,16.71,17.05,3454800.0,15.5789,15.8959,15.5789,15.8959,3454800.0
2010-04-27 13:30:00,17.04,17.08,16.9,16.99,2334400.0,15.8866,15.9239,15.756,15.8399,2334400.0
2010-04-27 14:00:00,16.99,17.0,16.79,16.83,3069200.0,15.8399,15.8493,15.6535,15.6908,3069200.0
2010-04-27 14:30:00,16.82,16.83,16.47,16.52,3175600.0,15.6815,15.6908,15.3551,15.4018,3175600.0
2010-04-27 15:00:00,16.52,16.79,16.49,16.68,3184400.0,15.4018,15.6535,15.3738,15.5509,3184400.0
2010-04-27 15:30:00,16.68,16.68,16.18,16.28,6991200.0,15.5509,15.5509,15.0848,15.178,6991200.0
2010-04-28 09:30:00,16.56,16.69,16.41,16.47,5288000.0,15.4391,15.5603,15.2992,15.3551,5288000.0
2010-04-28 10:00:00,16.46,16.57,16.25,16.49,3966800.0,15.3458,15.4484,15.15,15.3738,3966800.0
2010-04-28 10:30:00,16.48,16.58,16.26,16.41,2938800.0,15.3645,15.4577,15.1594,15.2992,2938800.0
2010-04-28 11:00:00,16.42,16.59,16.31,16.39,2984400.0,15.3085,15.467,15.206,15.2806,2984400.0
2010-04-28 11:30:00,16.36,16.42,16.11,16.29,2460400.0,15.2526,15.3085,15.0195,15.1873,2460400.0
2010-04-28 12:00:00,16.3,16.41,16.15,16.37,1769200.0,15.1967,15.2992,15.0568,15.2619,1769200.0
2010-04-28 12:30:00,16.37,16.44,16.26,16.37,925600.0,15.2619,15.3272,15.1594,15.2619,925600.0
2010-04-28 13:00:00,16.37,16.49,16.3,16.3,743200.0,15.2619,15.3738,15.1967,15.1967,743200.0
2010-04-28 13:30:00,16.3,16.44,16.3,16.38,464000.0,15.1967,15.3272,15.1967,15.2712,464000.0
2010-04-28 14:00:00,16.38,16.59,16.31,16.5,2862400.0,15.2712,15.467,15.206,15.3831,2862400.0
2010-04-28 14:30:00,16.5,16.6,16.4,16.55,1928400.0,15.3831,15.4763,15.2899,15.4297,1928400.0
2010-04-28 15:00:00,16.56,16.59,16.42,16.48,1481200.0,15.4391,15.467,15.3085,15.3645,1481200.0
2010-04-28 15:30:00,16.48,16.53,16.19,16.36,4190000.0,15.3645,15.4111,15.0941,15.2526,4190000.0
2010-04-29 09:30:00,16.72,16.75,16.55,16.57,5605200.0,15.5882,15.6162,15.4297,15.4484,5605200.0
2010-04-29 10:00:00,16.57,16.65,16.42,16.63,2863200.0,15.4484,15.523,15.3085,15.5043,2863200.0
2010-04-29 10:30:00,16.62,16.97,16.59,16.8,2250400.0,15.495,15.8213,15.467,15.6628,2250400.0
2010-04-29 11:00:00,16.81,16.83,16.6,16.77,1948400.0,15.6721,15.6908,15.4763,15.6348,1948400.0
2010-04-29 11:30:00,16.77,16.82,16.7,16.77,1138000.0,15.6348,15.6815,15.5696,15.6348,1138000.0
2010-04-29 12:00:00,16.77,16.82,16.7,16.81,1098800.0,15.6348,15.6815,15.5696,15.6721,1098800.0
2010-04-29 12:30:00,16.81,17.03,16.77,17.02,2470800.0,15.6721,15.8772,15.6348,15.8679,2470800.0
2010-04-29 13:00:00,17.02,17.16,17.01,17.04,1776000.0,15.8679,15.9984,15.8586,15.8866,1776000.0
2010-04-29 13:30:00,17.03,17.17,17.03,17.17,813600.0,15.8772,16.0078,15.8772,16.0078,813600.0
2010-04-29 14:00:00,17.17,17.36,17.11,17.25,1505600.0,16.0078,16.1849,15.9518,16.0823,1505600.0
2010-04-29 14:30:00,17.26,17.31,17.09,17.15,1625600.0,16.0917,16.1383,15.9332,15.9891,1625600.0
2010-04-29 15:00:00,17.15,17.21,17.02,17.11,2074800.0,15.9891,16.0451,15.8679,15.9518,2074800.0
2010-04-29 15:30:00,17.11,17.39,17.08,17.37,3230000.0,15.9518,16.2129,15.9239,16.1942,3230000.0
2010-04-30 09:30:00,17.37,17.48,17.17,17.19,4107200.0,16.1942,16.2968,16.0078,16.0264,4107200.0
2010-04-30 10:00:00,17.19,17.25,16.96,17.18,3904000.0,16.0264,16.0823,15.812,16.0171,3904000.0
2010-04-30 10:30:00,17.18,17.3,16.99,17.25,2523600.0,16.0171,16.129,15.8399,16.0823,2523600.0
2010-04-30 11:00:00,17.25,17.29,17.09,17.1,1760800.0,16.0823,16.1196,15.9332,15.9425,1760800.0
2010-04-30 11:30:00,17.1,17.2,17.08,17.15,972400.0,15.9425,16.0357,15.9239,15.9891,972400.0
2010-04-30 12:00:00,17.15,17.16,16.81,16.86,2054400.0,15.9891,15.9984,15.6721,15.7187,2054400.0
2010-04-30 12:30:00,16.86,16.9,16.53,16.59,1556400.0,15.7187,15.756,15.4111,15.467,1556400.0
2010-04-30 13:00:00,16.59,16.66,16.46,16.63,1268000.0,15.467,15.5323,15.3458,15.5043,1268000.0
2010-04-30 13:30:00,16.64,16.73,16.53,16.55,1094800.0,15.5136,15.5975,15.4111,15.4297,1094800.0
2010-04-30 14:00:00,16.54,16.66,16.5,16.6,916800.0,15.4204,15.5323,15.3831,15.4763,916800.0
2010-04-30 14:30:00,16.59,16.62,16.32,16.37,2482000.0,15.467,15.495,15.2153,15.2619,2482000.0
2010-04-30 15:00:00,16.36,16.47,16.17,16.3,1500000.0,15.2526,15.3551,15.0755,15.1967,1500000.0
2010-04-30 15:30:00,16.31,16.34,15.85,15.86,5098000.0,15.206,15.2339,14.7771,14.7864,5098000.0
2010-05-03 09:30:00,16.17,16.36,16.15,16.26,3359200.0,15.0755,15.2526,15.0568,15.1594,3359200.0
2010-05-03 10:00:00,16.27,16.58,16.24,16.46,3423600.0,15.1687,15.4577,15.1407,15.3458,3423600.0
2010-05-03 10:30:00,16.47,16.54,16.14,16.23,2642400.0,15.3551,15.4204,15.0475,15.1314,2642400.0
2010-05-03 11:00:00,16.25,16.46,16.22,16.45,1037200.0,15.15,15.3458,15.1221,15.3365,1037200.0
2010-05-03 11:30:00,16.46,16.55,16.38,16.52,986800.0,15.3458,15.4297,15.2712,15.4018,986800.0
2010-05-03 12:00:00,16.52,16.78,16.46,16.76,1867600.0,15.4018,15.6442,15.3458,15.6255,1867600.0
2010-05-03 12:30:00,16.77,16.83,16.74,16.82,1034400.0,15.6348,15.6908,15.6069,15.6815,1034400.0
2010-05-03 13:00:00,16.82,16.82,16.69,16.8,1047600.0,15.6815,15.6815,15.5603,15.6628,1047600.0
2010-05-03 13:30:00,16.79,16.89,16.76,16.85,1410800.0,15.6535,15.7467,15.6255,15.7094,1410800.0
2010-05-03 14:00:00,16.85,16.94,16.75,16.91,1139200.0,15.7094,15.7933,15.6162,15.7654,1139200.0
2010-05-03 14:30:00,16.91,16.91,16.78,16.86,1260800.0,15.7654,15.7654,15.6442,15.7187,1260800.0
2010-05-03 15:00:00,16.86,16.9,16.65,16.68,2124800.0,15.7187,15.756,15.523,15.5509,2124800.0
2010-05-03 15:30:00,16.68,16.96,16.68,16.93,3629200.0,15.5509,15.812,15.5509,15.784,3629200.0
2010-05-04 09:30:00,16.18,16.2,15.54,15.82,6826000.0,15.0848,15.1034,14.4881,14.7491,6826000.0
2010-05-04 10:00:00,15.82,15.92,15.71,15.79,2955600.0,14.7491,14.8424,14.6466,14.7212,2955600.0
2010-05-04 10:30:00,15.78,15.78,15.42,15.43,4163600.0,14.7119,14.7119,14.3762,14.3855,4163600.0
2010-05-04 11:00:00,15.42,15.51,15.27,15.38,2730000.0,14.3762,14.4601,14.2364,14.3389,2730000.0
2010-05-04 11:30:00,15.38,15.59,15.36,15.55,1889200.0,14.3389,14.5347,14.3203,14.4974,1889200.0
2010-05-04 12:00:00,15.56,15.56,15.16,15.25,2680400.0,14.5067,14.5067,14.1338,14.2177,2680400.0
2010-05-04 12:30:00,15.26,15.5,15.22,15.42,1463200.0,14.227,14.4508,14.1898,14.3762,1463200.0
2010-05-04 13:00:00,15.44,15.48,15.32,15.35,830800.0,14.3949,14.4322,14.283,14.311,830800.0
2010-05-04 13:30:00,15.36,15.55,15.34,15.48,1718000.0,14.3203,14.4974,14.3016,14.4322,1718000.0
2010-05-04 14:00:00,15.48,15.54,15.35,15.36,1024000.0,14.4322,14.4881,14.311,14.3203,1024000.0
2010-05-04 14:30:00,15.36,15.44,15.15,15.22,2347200.0,14.3203,14.3949,14.1245,14.1898,2347200.0
2010-05-04 15:00:00,15.22,15.44,15.12,15.34,3221600.0,14.1898,14.3949,14.0965,14.3016,3221600.0
2010-05-04 15:30:00,15.32,15.47,15.03,15.33,4587600.0,14.283,14.4228,14.0126,14.2923,4587600.0
2010-05-05 09:30:00,14.94,15.0,14.3,14.76,8463200.0,13.9287,13.9846,13.332,13.7609,8463200.0
2010-05-05 10:00:00,14.74,14.98,14.68,14.77,4547600.0,13.7422,13.966,13.6863,13.7702,4547600.0
2010-05-05 10:30:00,14.77,15.07,14.66,14.99,2953200.0,13.7702,14.0499,13.6677,13.9753,2953200.0
2010-05-05 11:00:00,14.99,15.06,14.81,14.93,2280400.0,13.9753,14.0406,13.8075,13.9194,2280400.0
2010-05-05 11:30:00,14.93,15.31,14.85,15.26,2479200.0,13.9194,14.2737,13.8448,14.227,2479200.0
2010-05-05 12:00:00,15.26,15.3,14.94,14.97,2173600.0,14.227,14.2643,13.9287,13.9567,2173600.0
2010-05-05 12:30:00,14.96,15.04,14.82,14.88,1122800.0,13.9474,14.0219,13.8168,13.8728,1122800.0
2010-05-05 13:00:00,14.9,14.99,14.77,14.88,1210400.0,13.8914,13.9753,13.7702,13.8728,1210400.0
2010-05-05 13:30:00,14.9,15.11,14.88,14.98,1698400.0,13.8914,14.0872,13.8728,13.966,1698400.0
2010-05-05 14:00:00,14.97,14.99,14.75,14.8,2132400.0,13.9567,13.9753,13.7516,13.7982,2132400.0
2010-05-05 14:30:00,14.8,14.82,14.51,14.64,3897600.0,13.7982,13.8168,13.5278,13.649,3897600.0
2010-05-05 15:00:00,14.64,14.77,14.6,14.67,2365200.0,13.649,13.7702,13.6117,13.677,2365200.0
2010-05-05 15:30:00,14.67,14.72,14.53,14.64,3273600.0,13.677,13.7236,13.5465,13.649,3273600.0
2010-05-06 09:30:00,14.33,14.79,14.26,14.78,6086000.0,13.36,13.7889,13.2947,13.7795,6086000.0
2010-05-06 10:00:00,14.79,14.83,14.45,14.46,2818400.0,13.7889,13.8262,13.4719,13.4812,2818400.0
2010-05-06 10:30:00,14.45,14.61,14.2,14.28,4287600.0,13.4719,13.621,13.2388,13.3134,4287600.0
2010-05-06 11:00:00,14.28,14.29,13.83,14.14,4950400.0,13.3134,13.3227,12.8938,13.1829,4950400.0
2010-05-06 11:30:00,14.14,14.15,13.9,14.0,2348800.0,13.1829,13.1922,12.9591,13.0523,2348800.0
2010-05-06 12:00:00,14.01,14.28,14.0,14.15,1796400.0,13.0617,13.3134,13.0523,13.1922,1796400.0
2010-05-06 12:30:00,14.17,14.19,13.88,14.01,1695200.0,13.2108,13.2295,12.9405,13.0617,1695200.0
2010-05-06 13:00:00,14.01,14.05,13.65,13.8,3026800.0,13.0617,13.099,12.726,12.8659,3026800.0
2010-05-06 13:30:00,13.8,13.8,13.42,13.43,2864400.0,12.8659,12.8659,12.5116,12.5209,2864400.0
2010-05-06 14:00:00,13.44,13.49,12.58,12.81,7598000.0,12.5302,12.5769,11.7285,11.9429,7598000.0
2010-05-06 14:30:00,12.81,13.2,10.57,12.77,9213200.0,11.9429,12.3065,9.8545,11.9056,9213200.0
2010-05-06 15:00:00,12.73,13.52,12.41,12.71,3517200.0,11.8683,12.6048,11.57,11.8497,3517200.0
2010-05-06 15:30:00,12.73,13.53,12.71,13.0,4048800.0,11.8683,12.6142,11.8497,12.12,4048800.0
2010-05-07 09:30:00,12.68,13.21,12.39,12.76,9136800.0,11.8217,12.3158,11.5513,11.8963,9136800.0
2010-05-07 10:00:00,12.76,12.81,11.5,11.71,9726400.0,11.8963,11.9429,10.7216,10.9173,9726400.0
2010-05-07 10:30:00,11.72,12.23,11.69,12.06,7742800.0,10.9267,11.4022,10.8987,11.2437,7742800.0
2010-05-07 11:00:00,12.05,12.99,12.01,12.37,7114400.0,11.2343,12.1107,11.197,11.5327,7114400.0
2010-05-07 11:30:00,12.37,12.63,12.17,12.53,5979600.0,11.5327,11.7751,11.3462,11.6818,5979600.0
2010-05-07 12:00:00,12.51,12.94,12.34,12.6,4186800.0,11.6632,12.0641,11.5047,11.7471,4186800.0
2010-05-07 12:30:00,12.6,12.63,12.31,12.31,2896400.0,11.7471,11.7751,11.4767,11.4767,2896400.0
2010-05-07 13:00:00,12.32,12.4,12.06,12.17,3104800.0,11.4861,11.5606,11.2437,11.3462,3104800.0
2010-05-07 13:30:00,12.19,12.63,12.16,12.33,2003200.0,11.3649,11.7751,11.3369,11.4954,2003200.0
2010-05-07 14:00:00,12.35,12.41,12.08,12.09,2840800.0,11.514,11.57,11.2623,11.2716,2840800.0
2010-05-07 14:30:00,12.08,12.31,11.96,12.06,2737600.0,11.2623,11.4767,11.1504,11.2437,2737600.0
2010-05-07 15:00:00,12.06,12.11,11.78,12.01,4053200.0,11.2437,11.2903,10.9826,11.197,4053200.0
2010-05-07 15:30:00,12.03,12.11,11.85,11.94,3985200.0,11.2157,11.2903,11.0479,11.1318,3985200.0
2010-05-10 09:30:00,13.67,13.9,13.52,13.7,8958800.0,12.7447,12.9591,12.6048,12.7726,8958800.0
2010-05-10 10:00:00,13.69,13.71,13.47,13.48,3714800.0,12.7633,12.782,12.5582,12.5675,3714800.0
2010-05-10 10:30:00,13.48,13.62,13.31,13.37,3277600.0,12.5675,12.6981,12.409,12.465,3277600.0
2010-05-10 11:00:00,13.37,13.55,13.36,13.52,2420000.0,12.465,12.6328,12.4557,12.6048,2420000.0
2010-05-10 11:30:00,13.52,13.69,13.44,13.67,1469600.0,12.6048,12.7633,12.5302,12.7447,1469600.0
2010-05-10 12:00:00,13.68,13.69,13.55,13.56,1355600.0,12.754,12.7633,12.6328,12.6421,1355600.0
2010-05-10 12:30:00,13.56,13.62,13.53,13.55,1272800.0,12.6421,12.6981,12.6142,12.6328,1272800.0
2010-05-10 13:00:00,13.54,13.56,13.31,13.38,2741600.0,12.6235,12.6421,12.409,12.4743,2741600.0
2010-05-10 13:30:00,13.38,13.5,13.33,13.4,1861600.0,12.4743,12.5862,12.4277,12.493,1861600.0
2010-05-10 14:00:00,13.41,13.53,13.31,13.49,1877200.0,12.5023,12.6142,12.409,12.5769,1877200.0
2010-05-10 14:30:00,13.49,13.58,13.4,13.57,1503600.0,12.5769,12.6608,12.493,12.6514,1503600.0
2010-05-10 15:00:00,13.57,13.59,13.47,13.57,1698000.0,12.6514,12.6701,12.5582,12.6514,1698000.0
2010-05-10 15:30:00,13.56,13.92,13.5,13.92,4429600.0,12.6421,12.9778,12.5862,12.9778,4429600.0
2010-05-11 09:30:00,13.41,13.82,13.26,13.72,5718800.0,12.5023,12.8845,12.3624,12.7913,5718800.0
2010-05-11 10:00:00,13.71,13.82,13.56,13.72,3866800.0,12.782,12.8845,12.6421,12.7913,3866800.0
2010-05-11 10:30:00,13.71,13.83,13.64,13.68,2240400.0,12.782,12.8938,12.7167,12.754,2240400.0
2010-05-11 11:00:00,13.68,14.02,13.66,14.0,2423600.0,12.754,13.071,12.7354,13.0523,2423600.0
2010-05-11 11:30:00,13.99,14.23,13.92,14.19,3676000.0,13.043,13.2668,12.9778,13.2295,3676000.0
2010-05-11 12:00:00,14.18,14.4,14.17,14.28,2427200.0,13.2202,13.4253,13.2108,13.3134,2427200.0
2010-05-11 12:30:00,14.27,14.47,14.2,14.43,1892400.0,13.3041,13.4905,13.2388,13.4532,1892400.0
2010-05-11 13:00:00,14.43,14.49,14.35,14.49,1420000.0,13.4532,13.5092,13.3786,13.5092,1420000.0
2010-05-11 13:30:00,14.49,14.75,14.46,14.68,3242400.0,13.5092,13.7516,13.4812,13.6863,3242400.0
2010-05-11 14:00:00,14.68,14.79,14.48,14.52,3614000.0,13.6863,13.7889,13.4998,13.5371,3614000.0
2010-05-11 14:30:00,14.53,14.54,14.29,14.45,4229600.0,13.5465,13.5558,13.3227,13.4719,4229600.0
2010-05-11 15:00:00,14.44,14.45,14.09,14.25,3762000.0,13.4626,13.4719,13.1362,13.2854,3762000.0
2010-05-11 15:30:00,14.25,14.38,14.16,14.18,3968000.0,13.2854,13.4066,13.2015,13.2202,3968000.0
2010-05-12 09:30:00,14.39,14.72,14.35,14.72,5672400.0,13.4159,13.7236,13.3786,13.7236,5672400.0
2010-05-12 10:00:00,14.72,15.04,14.66,15.02,4490000.0,13.7236,14.0219,13.6677,14.0033,4490000.0
2010-05-12 10:30:00,15.02,15.06,14.77,14.96,2990800.0,14.0033,14.0406,13.7702,13.9474,2990800.0
2010-05-12 11:00:00,14.96,15.08,14.7,14.71,3435600.0,13.9474,14.0592,13.705,13.7143,3435600.0
2010-05-12 11:30:00,14.71,14.99,14.7,14.99,2127200.0,13.7143,13.9753,13.705,13.9753,2127200.0
2010-05-12 12:00:00,14.99,15.12,14.96,15.1,1611600.0,13.9753,14.0965,13.9474,14.0779,1611600.0
2010-05-12 12:30:00,15.1,15.13,14.98,15.12,1211600.0,14.0779,14.1058,13.966,14.0965,1211600.0
2010-05-12 13:00:00,15.11,15.25,15.06,15.16,2119600.0,14.0872,14.2177,14.0406,14.1338,2119600.0
2010-05-12 13:30:00,15.17,15.28,15.09,15.2,2589600.0,14.1431,14.2457,14.0686,14.1711,2589600.0
2010-05-12 14:00:00,15.19,15.37,15.18,15.37,1662800.0,14.1618,14.3296,14.1525,14.3296,1662800.0
2010-05-12 14:30:00,15.37,15.5,15.33,15.42,1742800.0,14.3296,14.4508,14.2923,14.3762,1742800.0
2010-05-12 15:00:00,15.43,15.52,15.4,15.44,1864800.0,14.3855,14.4695,14.3576,14.3949,1864800.0
2010-05-12 15:30:00,15.44,15.5,15.34,15.47,2962400.0,14.3949,14.4508,14.3016,14.4228,2962400.0
2010-05-13 09:30:00,15.38,15.46,15.09,15.3,5611200.0,14.3389,14.4135,14.0686,14.2643,5611200.0
2010-05-13 10:00:00,15.31,15.71,15.25,15.64,3591200.0,14.2737,14.6466,14.2177,14.5813,3591200.0
2010-05-13 10:30:00,15.64,15.79,15.54,15.56,2701600.0,14.5813,14.7212,14.4881,14.5067,2701600.0
2010-05-13 11:00:00,15.56,15.61,15.42,15.51,2311600.0,14.5067,14.5534,14.3762,14.4601,2311600.0
2010-05-13 11:30:00,15.52,15.53,15.26,15.3,2147200.0,14.4695,14.4788,14.227,14.2643,2147200.0
2010-05-13 12:00:00,15.3,15.38,15.26,15.33,1635200.0,14.2643,14.3389,14.227,14.2923,1635200.0
2010-05-13 12:30:00,15.34,15.38,15.29,15.33,964000.0,14.3016,14.3389,14.255,14.2923,964000.0
2010-05-13 13:00:00,15.33,15.5,15.25,15.44,1911600.0,14.2923,14.4508,14.2177,14.3949,1911600.0
2010-05-13 13:30:00,15.45,15.55,15.38,15.44,1796800.0,14.4042,14.4974,14.3389,14.3949,1796800.0
2010-05-13 14:00:00,15.43,15.49,15.36,15.38,856000.0,14.3855,14.4415,14.3203,14.3389,856000.0
2010-05-13 14:30:00,15.38,15.42,15.15,15.19,1612400.0,14.3389,14.3762,14.1245,14.1618,1612400.0
2010-05-13 15:00:00,15.19,15.29,14.93,15.01,3967600.0,14.1618,14.255,13.9194,13.994,3967600.0
2010-05-13 15:30:00,15.01,15.23,14.81,15.01,4871600.0,13.994,14.1991,13.8075,13.994,4871600.0
2010-05-14 09:30:00,14.74,14.74,14.09,14.24,7906400.0,13.7422,13.7422,13.1362,13.2761,7906400.0
2010-05-14 10:00:00,14.26,14.44,14.06,14.3,5822000.0,13.2947,13.4626,13.1083,13.332,5822000.0
2010-05-14 10:30:00,14.3,14.35,14.09,14.2,3303600.0,13.332,13.3786,13.1362,13.2388,3303600.0
2010-05-14 11:00:00,14.2,14.21,13.78,13.93,5319600.0,13.2388,13.2481,12.8472,12.9871,5319600.0
2010-05-14 11:30:00,13.93,14.04,13.76,13.85,2624800.0,12.9871,13.0896,12.8286,12.9125,2624800.0
2010-05-14 12:00:00,13.84,13.9,13.64,13.83,2643200.0,12.9032,12.9591,12.7167,12.8938,2643200.0
2010-05-14 12:30:00,13.83,14.03,13.78,14.01,2210000.0,12.8938,13.0803,12.8472,13.0617,2210000.0
2010-05-14 13:00:00,14.0,14.08,13.9,13.96,1658400.0,13.0523,13.1269,12.9591,13.015,1658400.0
2010-05-14 13:30:00,13.96,14.03,13.82,13.92,1670400.0,13.015,13.0803,12.8845,12.9778,1670400.0
2010-05-14 14:00:00,13.92,13.96,13.69,13.77,2345600.0,12.9778,13.015,12.7633,12.8379,2345600.0
2010-05-14 14:30:00,13.78,13.89,13.72,13.74,1598000.0,12.8472,12.9498,12.7913,12.8099,1598000.0
2010-05-14 15:00:00,13.75,13.81,13.56,13.68,3384000.0,12.8193,12.8752,12.6421,12.754,3384000.0
2010-05-14 15:30:00,13.68,14.18,13.68,14.13,6120000.0,12.754,13.2202,12.754,13.1735,6120000.0
2010-05-17 09:30:00,14.42,14.76,14.15,14.22,5373600.0,13.4439,13.7609,13.1922,13.2574,5373600.0
2010-05-17 10:00:00,14.22,14.46,14.11,14.37,3471600.0,13.2574,13.4812,13.1549,13.3973,3471600.0
2010-05-17 10:30:00,14.38,14.51,14.15,14.16,2636800.0,13.4066,13.5278,13.1922,13.2015,2636800.0
2010-05-17 11:00:00,14.15,14.18,13.68,13.81,3746000.0,13.1922,13.2202,12.754,12.8752,3746000.0
2010-05-17 11:30:00,13.79,13.9,13.6,13.6,2186400.0,12.8566,12.9591,12.6794,12.6794,2186400.0
2010-05-17 12:00:00,13.6,13.6,13.06,13.38,5160000.0,12.6794,12.6794,12.176,12.4743,5160000.0
2010-05-17 12:30:00,13.38,13.58,13.3,13.36,1457600.0,12.4743,12.6608,12.3997,12.4557,1457600.0
2010-05-17 13:00:00,13.36,13.65,13.31,13.59,1959600.0,12.4557,12.726,12.409,12.6701,1959600.0
2010-05-17 13:30:00,13.59,13.7,13.43,13.58,2062800.0,12.6701,12.7726,12.5209,12.6608,2062800.0
2010-05-17 14:00:00,13.58,13.71,13.52,13.6,1836400.0,12.6608,12.782,12.6048,12.6794,1836400.0
2010-05-17 14:30:00,13.58,13.96,13.49,13.93,3718800.0,12.6608,13.015,12.5769,12.9871,3718800.0
2010-05-17 15:00:00,13.94,14.11,13.73,13.8,4505600.0,12.9964,13.1549,12.8006,12.8659,4505600.0
2010-05-17 15:30:00,13.78,14.27,13.78,14.23,5354800.0,12.8472,13.3041,12.8472,13.2668,5354800.0
2010-05-18 09:30:00,14.78,14.92,14.59,14.65,4616800.0,13.7795,13.9101,13.6024,13.6583,4616800.0
2010-05-18 10:00:00,14.64,14.72,14.45,14.53,2788000.0,13.649,13.7236,13.4719,13.5465,2788000.0
2010-05-18 10:30:00,14.53,14.56,13.97,14.18,4023200.0,13.5465,13.5744,13.0244,13.2202,4023200.0
2010-05-18 11:00:00,14.18,14.4,14.14,14.4,2695600.0,13.2202,13.4253,13.1829,13.4253,2695600.0
2010-05-18 11:30:00,14.4,14.41,13.95,14.05,2720400.0,13.4253,13.4346,13.0057,13.099,2720400.0
2010-05-18 12:00:00,14.05,14.19,13.87,14.18,2674800.0,13.099,13.2295,12.9311,13.2202,2674800.0
2010-05-18 12:30:00,14.17,14.38,14.12,14.15,2293200.0,13.2108,13.4066,13.1642,13.1922,2293200.0
2010-05-18 13:00:00,14.15,14.21,13.84,14.05,3638000.0,13.1922,13.2481,12.9032,13.099,3638000.0
2010-05-18 13:30:00,14.05,14.09,13.74,13.74,3088000.0,13.099,13.1362,12.8099,12.8099,3088000.0
2010-05-18 14:00:00,13.74,13.9,13.63,13.69,3322800.0,12.8099,12.9591,12.7074,12.7633,3322800.0
2010-05-18 14:30:00,13.68,13.69,13.38,13.46,4391200.0,12.754,12.7633,12.4743,12.5489,4391200.0
2010-05-18 15:00:00,13.47,13.73,13.3,13.39,4334400.0,12.5582,12.8006,12.3997,12.4836,4334400.0
2010-05-18 15:30:00,13.38,13.57,13.34,13.49,5518400.0,12.4743,12.6514,12.437,12.5769,5518400.0
2010-05-19 09:30:00,13.25,13.69,13.15,13.39,6681200.0,12.3531,12.7633,12.2599,12.4836,6681200.0
2010-05-19 10:00:00,13.39,13.4,12.63,12.83,8500400.0,12.4836,12.493,11.7751,11.9615,8500400.0
2010-05-19 10:30:00,12.84,12.97,12.76,12.9,4800000.0,11.9709,12.0921,11.8963,12.0268,4800000.0
2010-05-19 11:00:00,12.87,12.92,12.52,12.62,3764400.0,11.9988,12.0454,11.6725,11.7658,3764400.0
2010-05-19 11:30:00,12.61,12.68,12.38,12.58,4153200.0,11.7564,11.8217,11.542,11.7285,4153200.0
2010-05-19 12:00:00,12.57,12.98,12.56,12.88,3040800.0,11.7191,12.1014,11.7098,12.0082,3040800.0
2010-05-19 12:30:00,12.89,12.99,12.71,12.99,2829200.0,12.0175,12.1107,11.8497,12.1107,2829200.0
2010-05-19 13:00:00,12.99,13.2,12.85,13.05,3588000.0,12.1107,12.3065,11.9802,12.1666,3588000.0
2010-05-19 13:30:00,13.05,13.19,12.92,13.06,2460400.0,12.1666,12.2972,12.0454,12.176,2460400.0
2010-05-19 14:00:00,13.06,13.18,12.81,12.95,3501600.0,12.176,12.2878,11.9429,12.0734,3501600.0
2010-05-19 14:30:00,12.95,13.11,12.86,12.97,2909600.0,12.0734,12.2226,11.9895,12.0921,2909600.0
2010-05-19 15:00:00,12.96,13.02,12.69,12.88,4186000.0,12.0827,12.1387,11.831,12.0082,4186000.0
2010-05-19 15:30:00,12.9,13.04,12.75,12.96,6523200.0,12.0268,12.1573,11.887,12.0827,6523200.0
2010-05-20 09:30:00,11.94,12.13,11.78,11.9,9565600.0,11.1318,11.3089,10.9826,11.0945,9565600.0
2010-05-20 10:00:00,11.9,12.09,11.37,11.55,8664400.0,11.0945,11.2716,10.6004,10.7682,8664400.0
2010-05-20 10:30:00,11.54,11.75,11.44,11.5,5982400.0,10.7589,10.9546,10.6656,10.7216,5982400.0
2010-05-20 11:00:00,11.49,11.78,11.43,11.77,4750000.0,10.7122,10.9826,10.6563,10.9733,4750000.0
2010-05-20 11:30:00,11.77,11.78,11.44,11.47,4655200.0,10.9733,10.9826,10.6656,10.6936,4655200.0
2010-05-20 12:00:00,11.48,11.56,11.26,11.33,4327600.0,10.7029,10.7775,10.4978,10.5631,4327600.0
2010-05-20 12:30:00,11.34,11.36,10.97,10.99,5212400.0,10.5724,10.591,10.2274,10.2461,5212400.0
2010-05-20 13:00:00,10.98,11.48,10.96,11.35,5867600.0,10.2368,10.7029,10.2181,10.5817,5867600.0
2010-05-20 13:30:00,11.35,11.58,11.23,11.31,6614000.0,10.5817,10.7961,10.4698,10.5444,6614000.0
2010-05-20 14:00:00,11.32,11.65,11.16,11.46,5897600.0,10.5537,10.8614,10.4046,10.6843,5897600.0
2010-05-20 14:30:00,11.46,11.88,11.39,11.6,9400000.0,10.6843,11.0758,10.619,10.8148,9400000.0
2010-05-20 15:00:00,11.6,11.71,11.4,11.52,5620800.0,10.8148,10.9173,10.6283,10.7402,5620800.0
2010-05-20 15:30:00,11.53,11.61,10.96,10.99,7264400.0,10.7495,10.8241,10.2181,10.2461,7264400.0
2010-05-21 09:30:00,10.44,11.27,10.29,11.05,14558800.0,9.7333,10.5071,9.5935,10.302,14558800.0
2010-05-21 10:00:00,11.05,11.23,10.78,10.81,7474400.0,10.302,10.4698,10.0503,10.0783,7474400.0
2010-05-21 10:30:00,10.82,11.03,10.72,10.99,5107600.0,10.0876,10.2834,9.9944,10.2461,5107600.0
2010-05-21 11:00:00,10.97,11.47,10.95,11.36,5144400.0,10.2274,10.6936,10.2088,10.591,5144400.0
2010-05-21 11:30:00,11.36,11.76,11.33,11.58,5435600.0,10.591,10.964,10.5631,10.7961,5435600.0
2010-05-21 12:00:00,11.57,11.71,11.44,11.58,3268000.0,10.7868,10.9173,10.6656,10.7961,3268000.0
2010-05-21 12:30:00,11.59,11.62,11.38,11.39,2675200.0,10.8055,10.8334,10.6097,10.619,2675200.0
2010-05-21 13:00:00,11.39,11.47,11.22,11.24,3334800.0,10.619,10.6936,10.4605,10.4792,3334800.0
2010-05-21 13:30:00,11.26,11.44,11.24,11.38,2256800.0,10.4978,10.6656,10.4792,10.6097,2256800.0
2010-05-21 14:00:00,11.38,11.46,11.14,11.28,3792000.0,10.6097,10.6843,10.3859,10.5165,3792000.0
2010-05-21 14:30:00,11.28,11.33,10.99,11.12,4008000.0,10.5165,10.5631,10.2461,10.3673,4008000.0
2010-05-21 15:00:00,11.11,11.22,10.91,11.08,5027200.0,10.358,10.4605,10.1715,10.33,5027200.0
2010-05-21 15:30:00,11.1,11.47,11.0,11.47,8128000.0,10.3486,10.6936,10.2554,10.6936,8128000.0
2010-05-24 09:30:00,11.29,11.56,11.12,11.24,7777600.0,10.5258,10.7775,10.3673,10.4792,7777600.0
2010-05-24 10:00:00,11.25,11.49,11.11,11.46,4569600.0,10.4885,10.7122,10.358,10.6843,4569600.0
2010-05-24 10:30:00,11.47,11.65,11.39,11.42,4172800.0,10.6936,10.8614,10.619,10.647,4172800.0
2010-05-24 11:00:00,11.4,11.47,11.26,11.32,2837200.0,10.6283,10.6936,10.4978,10.5537,2837200.0
2010-05-24 11:30:00,11.31,11.56,11.3,11.49,2364000.0,10.5444,10.7775,10.5351,10.7122,2364000.0
2010-05-24 12:00:00,11.49,11.62,11.46,11.54,2369600.0,10.7122,10.8334,10.6843,10.7589,2369600.0
2010-05-24 12:30:00,11.54,11.59,11.39,11.45,2073200.0,10.7589,10.8055,10.619,10.6749,2073200.0
2010-05-24 13:00:00,11.46,11.51,11.32,11.38,1996400.0,10.6843,10.7309,10.5537,10.6097,1996400.0
2010-05-24 13:30:00,11.36,11.42,11.28,11.35,1683600.0,10.591,10.647,10.5165,10.5817,1683600.0
2010-05-24 14:00:00,11.36,11.49,11.34,11.46,1540000.0,10.591,10.7122,10.5724,10.6843,1540000.0
2010-05-24 14:30:00,11.46,11.5,11.29,11.31,2890800.0,10.6843,10.7216,10.5258,10.5444,2890800.0
2010-05-24 15:00:00,11.32,11.35,11.2,11.23,2610800.0,10.5537,10.5817,10.4419,10.4698,2610800.0
2010-05-24 15:30:00,11.23,11.37,10.97,11.0,6588400.0,10.4698,10.6004,10.2274,10.2554,6588400.0
2010-05-25 09:30:00,10.3,10.3,9.74,9.93,11120800.0,9.6028,9.6028,9.0807,9.2578,11120800.0
2010-05-25 10:00:00,9.94,10.3,9.92,10.1,6624000.0,9.2672,9.6028,9.2485,9.4163,6624000.0
2010-05-25 10:30:00,10.1,10.19,10.0,10.18,4465200.0,9.4163,9.5002,9.3231,9.4909,4465200.0
2010-05-25 11:00:00,10.19,10.34,10.07,10.21,4748800.0,9.5002,9.6401,9.3884,9.5189,4748800.0
2010-05-25 11:30:00,10.2,10.44,10.17,10.39,3450000.0,9.5096,9.7333,9.4816,9.6867,3450000.0
2010-05-25 12:00:00,10.39,10.54,10.34,10.34,3478800.0,9.6867,9.8265,9.6401,9.6401,3478800.0
2010-05-25 12:30:00,10.35,10.39,10.25,10.37,2686400.0,9.6494,9.6867,9.5562,9.6681,2686400.0
2010-05-25 13:00:00,10.36,10.4,10.19,10.3,2948400.0,9.6587,9.696,9.5002,9.6028,2948400.0
2010-05-25 13:30:00,10.3,10.32,10.19,10.24,2709200.0,9.6028,9.6214,9.5002,9.5469,2709200.0
2010-05-25 14:00:00,10.23,10.49,10.18,10.42,3568000.0,9.5375,9.7799,9.4909,9.7147,3568000.0
2010-05-25 14:30:00,10.42,10.66,10.34,10.5,4954400.0,9.7147,9.9384,9.6401,9.7893,4954400.0
2010-05-25 15:00:00,10.51,10.89,10.49,10.85,6266400.0,9.7986,10.1529,9.7799,10.1156,6266400.0
2010-05-25 15:30:00,10.85,11.02,10.8,10.99,6528800.0,10.1156,10.2741,10.0689,10.2461,6528800.0
2010-05-26 09:30:00,11.11,11.72,11.11,11.67,7921200.0,10.358,10.9267,10.358,10.8801,7921200.0
2010-05-26 10:00:00,11.69,11.82,11.63,11.7,4447600.0,10.8987,11.0199,10.8428,10.908,4447600.0
2010-05-26 10:30:00,11.7,11.89,11.61,11.67,4203600.0,10.908,11.0852,10.8241,10.8801,4203600.0
2010-05-26 11:00:00,11.66,11.7,11.46,11.46,4458400.0,10.8707,10.908,10.6843,10.6843,4458400.0
2010-05-26 11:30:00,11.45,11.62,11.37,11.51,4896000.0,10.6749,10.8334,10.6004,10.7309,4896000.0
2010-05-26 12:00:00,11.52,11.64,11.49,11.56,1832000.0,10.7402,10.8521,10.7122,10.7775,1832000.0
2010-05-26 12:30:00,11.55,11.63,11.47,11.63,1763600.0,10.7682,10.8428,10.6936,10.8428,1763600.0
2010-05-26 13:00:00,11.63,11.7,11.62,11.64,1308000.0,10.8428,10.908,10.8334,10.8521,1308000.0
2010-05-26 13:30:00,11.64,11.75,11.63,11.67,1295600.0,10.8521,10.9546,10.8428,10.8801,1295600.0
2010-05-26 14:00:00,11.67,11.71,11.54,11.63,2271600.0,10.8801,10.9173,10.7589,10.8428,2271600.0
2010-05-26 14:30:00,11.63,11.65,11.23,11.35,5730400.0,10.8428,10.8614,10.4698,10.5817,5730400.0
2010-05-26 15:00:00,11.36,11.45,10.88,11.05,5554800.0,10.591,10.6749,10.1435,10.302,5554800.0
2010-05-26 15:30:00,11.05,11.25,10.93,11.04,6079600.0,10.302,10.4885,10.1901,10.2927,6079600.0
2010-05-27 09:30:00,11.91,12.03,11.64,11.74,8693200.0,11.1038,11.2157,10.8521,10.9453,8693200.0
2010-05-27 10:00:00,11.74,12.0,11.63,12.0,5500400.0,10.9453,11.1877,10.8428,11.1877,5500400.0
2010-05-27 10:30:00,11.99,12.07,11.81,11.86,5905600.0,11.1784,11.253,11.0106,11.0572,5905600.0
2010-05-27 11:00:00,11.86,11.96,11.81,11.93,3571200.0,11.0572,11.1504,11.0106,11.1225,3571200.0
2010-05-27 11:30:00,11.93,11.97,11.79,11.97,2983200.0,11.1225,11.1597,10.9919,11.1597,2983200.0
2010-05-27 12:00:00,11.97,12.11,11.92,12.07,3309600.0,11.1597,11.2903,11.1131,11.253,3309600.0
2010-05-27 12:30:00,12.06,12.08,11.96,12.01,1756800.0,11.2437,11.2623,11.1504,11.197,1756800.0
2010-05-27 13:00:00,12.01,12.07,11.88,12.05,2094000.0,11.197,11.253,11.0758,11.2343,2094000.0
2010-05-27 13:30:00,12.05,12.14,12.0,12.05,2198400.0,11.2343,11.3182,11.1877,11.2343,2198400.0
2010-05-27 14:00:00,12.05,12.19,11.97,12.18,3153200.0,11.2343,11.3649,11.1597,11.3555,3153200.0
2010-05-27 14:30:00,12.18,12.24,12.13,12.2,2558800.0,11.3555,11.4115,11.3089,11.3742,2558800.0
2010-05-27 15:00:00,12.2,12.28,12.15,12.22,3541600.0,11.3742,11.4488,11.3276,11.3928,3541600.0
2010-05-27 15:30:00,12.22,12.49,12.19,12.47,6087600.0,11.3928,11.6446,11.3649,11.6259,6087600.0
2010-05-28 09:30:00,12.37,12.4,12.0,12.3,6561200.0,11.5327,11.5606,11.1877,11.4674,6561200.0
2010-05-28 10:00:00,12.3,12.52,12.3,12.37,4878400.0,11.4674,11.6725,11.4674,11.5327,4878400.0
2010-05-28 10:30:00,12.37,12.49,12.1,12.19,4022800.0,11.5327,11.6446,11.281,11.3649,4022800.0
2010-05-28 11:00:00,12.19,12.25,11.93,12.03,5014400.0,11.3649,11.4208,11.1225,11.2157,5014400.0
2010-05-28 11:30:00,12.03,12.26,12.0,12.16,2718000.0,11.2157,11.4301,11.1877,11.3369,2718000.0
2010-05-28 12:00:00,12.16,12.28,12.12,12.24,1982000.0,11.3369,11.4488,11.2996,11.4115,1982000.0
2010-05-28 12:30:00,12.24,12.26,11.83,11.97,5805200.0,11.4115,11.4301,11.0292,11.1597,5805200.0
2010-05-28 13:00:00,11.97,12.06,11.93,12.01,2361600.0,11.1597,11.2437,11.1225,11.197,2361600.0
2010-05-28 13:30:00,12.01,12.05,11.84,11.86,2241600.0,11.197,11.2343,11.0385,11.0572,2241600.0
2010-05-28 14:00:00,11.86,11.94,11.72,11.91,3047600.0,11.0572,11.1318,10.9267,11.1038,3047600.0
2010-05-28 14:30:00,11.92,12.25,11.88,12.1,3820800.0,11.1131,11.4208,11.0758,11.281,3820800.0
2010-05-28 15:00:00,12.1,12.37,12.06,12.35,4228000.0,11.281,11.5327,11.2437,11.514,4228000.0
2010-05-28 15:30:00,12.35,12.4,11.98,12.0,7811600.0,11.514,11.5606,11.1691,11.1877,7811600.0
2010-06-01 09:30:00,11.66,11.74,11.45,11.53,6375600.0,10.8707,10.9453,10.6749,10.7495,6375600.0
2010-06-01 10:00:00,11.53,12.1,11.53,12.01,5880400.0,10.7495,11.281,10.7495,11.197,5880400.0
2010-06-01 10:30:00,12.01,12.13,11.82,11.83,3754800.0,11.197,11.3089,11.0199,11.0292,3754800.0
2010-06-01 11:00:00,11.84,11.84,11.67,11.76,3026000.0,11.0385,11.0385,10.8801,10.964,3026000.0
2010-06-01 11:30:00,11.76,11.8,11.38,11.39,5163600.0,10.964,11.0013,10.6097,10.619,5163600.0
2010-06-01 12:00:00,11.39,11.62,11.36,11.6,2750800.0,10.619,10.8334,10.591,10.8148,2750800.0
2010-06-01 12:30:00,11.6,11.65,11.44,11.45,1850000.0,10.8148,10.8614,10.6656,10.6749,1850000.0
2010-06-01 13:00:00,11.44,11.83,11.44,11.81,2857600.0,10.6656,11.0292,10.6656,11.0106,2857600.0
2010-06-01 13:30:00,11.81,11.84,11.53,11.53,2611200.0,11.0106,11.0385,10.7495,10.7495,2611200.0
2010-06-01 14:00:00,11.53,11.65,11.43,11.61,3690400.0,10.7495,10.8614,10.6563,10.8241,3690400.0
2010-06-01 14:30:00,11.61,11.71,11.49,11.61,2565600.0,10.8241,10.9173,10.7122,10.8241,2565600.0
2010-06-01 15:00:00,11.61,11.64,11.19,11.31,5124800.0,10.8241,10.8521,10.4325,10.5444,5124800.0
2010-06-01 15:30:00,11.3,11.42,10.9,10.92,6589600.0,10.5351,10.647,10.1622,10.1808,6589600.0
2010-06-02 09:30:00,11.13,11.24,10.81,11.01,7885200.0,10.3766,10.4792,10.0783,10.2647,7885200.0
2010-06-02 10:00:00,11.01,11.29,10.94,11.17,5336000.0,10.2647,10.5258,10.1995,10.4139,5336000.0
2010-06-02 10:30:00,11.17,11.29,11.08,11.17,3368400.0,10.4139,10.5258,10.33,10.4139,3368400.0
2010-06-02 11:00:00,11.17,11.33,11.17,11.25,2748000.0,10.4139,10.5631,10.4139,10.4885,2748000.0
2010-06-02 11:30:00,11.25,11.45,11.22,11.4,2608400.0,10.4885,10.6749,10.4605,10.6283,2608400.0
2010-06-02 12:00:00,11.4,11.48,11.4,11.43,1462800.0,10.6283,10.7029,10.6283,10.6563,1462800.0
2010-06-02 12:30:00,11.43,11.55,11.39,11.54,1452400.0,10.6563,10.7682,10.619,10.7589,1452400.0
2010-06-02 13:00:00,11.56,11.59,11.47,11.49,1634400.0,10.7775,10.8055,10.6936,10.7122,1634400.0
2010-06-02 13:30:00,11.49,11.53,11.37,11.4,1475200.0,10.7122,10.7495,10.6004,10.6283,1475200.0
2010-06-02 14:00:00,11.4,11.43,11.27,11.33,2833200.0,10.6283,10.6563,10.5071,10.5631,2833200.0
2010-06-02 14:30:00,11.33,11.61,11.3,11.57,4566000.0,10.5631,10.8241,10.5351,10.7868,4566000.0
2010-06-02 15:00:00,11.58,11.76,11.56,11.75,2957600.0,10.7961,10.964,10.7775,10.9546,2957600.0
2010-06-02 15:30:00,11.75,11.86,11.65,11.84,5728000.0,10.9546,11.0572,10.8614,11.0385,5728000.0
2010-06-03 09:30:00,11.93,12.3,11.89,12.3,8002000.0,11.1225,11.4674,11.0852,11.4674,8002000.0
2010-06-03 10:00:00,12.28,12.3,11.95,11.96,5188000.0,11.4488,11.4674,11.1411,11.1504,5188000.0
2010-06-03 10:30:00,11.95,12.21,11.9,12.18,4692000.0,11.1411,11.3835,11.0945,11.3555,4692000.0
2010-06-03 11:00:00,12.19,12.3,12.06,12.08,3930400.0,11.3649,11.4674,11.2437,11.2623,3930400.0
2010-06-03 11:30:00,12.09,12.22,12.03,12.16,2578400.0,11.2716,11.3928,11.2157,11.3369,2578400.0
2010-06-03 12:00:00,12.16,12.17,11.75,11.81,3222400.0,11.3369,11.3462,10.9546,11.0106,3222400.0
2010-06-03 12:30:00,11.81,11.89,11.76,11.87,2268800.0,11.0106,11.0852,10.964,11.0665,2268800.0
2010-06-03 13:00:00,11.88,11.96,11.78,11.84,1483200.0,11.0758,11.1504,10.9826,11.0385,1483200.0
2010-06-03 13:30:00,11.84,11.99,11.81,11.89,1918800.0,11.0385,11.1784,11.0106,11.0852,1918800.0
2010-06-03 14:00:00,11.9,12.15,11.85,12.09,3640800.0,11.0945,11.3276,11.0479,11.2716,3640800.0
2010-06-03 14:30:00,12.09,12.28,12.09,12.21,2878400.0,11.2716,11.4488,11.2716,11.3835,2878400.0
2010-06-03 15:00:00,12.22,12.36,12.09,12.36,4052400.0,11.3928,11.5234,11.2716,11.5234,4052400.0
2010-06-03 15:30:00,12.36,12.4,12.17,12.29,5216800.0,11.5234,11.5606,11.3462,11.4581,5216800.0
2010-06-04 09:30:00,11.33,11.65,11.28,11.61,10252000.0,10.5631,10.8614,10.5165,10.8241,10252000.0
2010-06-04 10:00:00,11.61,11.63,11.47,11.55,5980000.0,10.8241,10.8428,10.6936,10.7682,5980000.0
2010-06-04 10:30:00,11.55,11.61,11.4,11.42,3714000.0,10.7682,10.8241,10.6283,10.647,3714000.0
2010-06-04 11:00:00,11.42,11.47,11.17,11.19,3944800.0,10.647,10.6936,10.4139,10.4325,3944800.0
2010-06-04 11:30:00,11.19,11.33,11.15,11.26,2967200.0,10.4325,10.5631,10.3953,10.4978,2967200.0
2010-06-04 12:00:00,11.25,11.26,11.03,11.13,3828400.0,10.4885,10.4978,10.2834,10.3766,3828400.0
2010-06-04 12:30:00,11.13,11.17,11.04,11.14,1288400.0,10.3766,10.4139,10.2927,10.3859,1288400.0
2010-06-04 13:00:00,11.14,11.15,10.95,10.99,3256400.0,10.3859,10.3953,10.2088,10.2461,3256400.0
2010-06-04 13:30:00,10.99,11.04,10.88,10.9,3392800.0,10.2461,10.2927,10.1435,10.1622,3392800.0
2010-06-04 14:00:00,10.91,10.97,10.76,10.82,3829600.0,10.1715,10.2274,10.0317,10.0876,3829600.0
2010-06-04 14:30:00,10.81,10.84,10.5,10.54,6048400.0,10.0783,10.1062,9.7893,9.8265,6048400.0
2010-06-04 15:00:00,10.54,10.7,10.53,10.54,5724800.0,9.8265,9.9757,9.8172,9.8265,5724800.0
2010-06-04 15:30:00,10.54,10.62,10.37,10.47,8980400.0,9.8265,9.9011,9.6681,9.7613,8980400.0
2010-06-07 09:30:00,10.61,10.7,10.13,10.54,8584000.0,9.8918,9.9757,9.4443,9.8265,8584000.0
2010-06-07 10:00:00,10.55,10.73,10.46,10.58,5434400.0,9.8359,10.0037,9.752,9.8638,5434400.0
2010-06-07 10:30:00,10.57,10.58,10.08,10.11,5719600.0,9.8545,9.8638,9.3977,9.4257,5719600.0
2010-06-07 11:00:00,10.1,10.26,10.02,10.11,4404000.0,9.4163,9.5655,9.3417,9.4257,4404000.0
2010-06-07 11:30:00,10.11,10.3,10.09,10.3,2364400.0,9.4257,9.6028,9.407,9.6028,2364400.0
2010-06-07 12:00:00,10.29,10.43,10.24,10.24,2059200.0,9.5935,9.724,9.5469,9.5469,2059200.0
2010-06-07 12:30:00,10.24,10.41,10.24,10.35,1318800.0,9.5469,9.7053,9.5469,9.6494,1318800.0
2010-06-07 13:00:00,10.35,10.45,10.26,10.45,1208400.0,9.6494,9.7426,9.5655,9.7426,1208400.0
2010-06-07 13:30:00,10.45,10.5,10.22,10.25,2573200.0,9.7426,9.7893,9.5282,9.5562,2573200.0
2010-06-07 14:00:00,10.24,10.3,10.11,10.2,2373200.0,9.5469,9.6028,9.4257,9.5096,2373200.0
2010-06-07 14:30:00,10.2,10.23,9.9,9.94,3496400.0,9.5096,9.5375,9.2299,9.2672,3496400.0
2010-06-07 15:00:00,9.95,10.13,9.76,9.76,5436000.0,9.2765,9.4443,9.0993,9.0993,5436000.0
2010-06-07 15:30:00,9.77,9.88,9.64,9.67,7693600.0,9.1087,9.2112,8.9875,9.0154,7693600.0
2010-06-08 09:30:00,9.75,9.97,9.4,9.46,9800000.0,9.09,9.2951,8.7637,8.8197,9800000.0
2010-06-08 10:00:00,9.46,9.67,9.38,9.49,7312000.0,8.8197,9.0154,8.7451,8.8476,7312000.0
2010-06-08 10:30:00,9.5,9.54,9.21,9.36,6838400.0,8.8569,8.8942,8.5866,8.7264,6838400.0
2010-06-08 11:00:00,9.36,9.43,9.09,9.35,8359200.0,8.7264,8.7917,8.4747,8.7171,8359200.0
2010-06-08 11:30:00,9.35,9.62,9.34,9.51,8177600.0,8.7171,8.9688,8.7078,8.8663,8177600.0
2010-06-08 12:00:00,9.51,9.57,9.31,9.35,3730800.0,8.8663,8.9222,8.6798,8.7171,3730800.0
2010-06-08 12:30:00,9.35,9.56,9.34,9.54,3648800.0,8.7171,8.9129,8.7078,8.8942,3648800.0
2010-06-08 13:00:00,9.54,9.6,9.32,9.33,2991600.0,8.8942,8.9502,8.6891,8.6985,2991600.0
2010-06-08 13:30:00,9.34,9.36,9.13,9.28,4588800.0,8.7078,8.7264,8.512,8.6518,4588800.0
2010-06-08 14:00:00,9.29,9.48,9.15,9.43,5569600.0,8.6612,8.8383,8.5306,8.7917,5569600.0
2010-06-08 14:30:00,9.43,9.59,9.33,9.35,6020400.0,8.7917,8.9409,8.6985,8.7171,6020400.0
2010-06-08 15:00:00,9.35,9.44,9.24,9.44,6163600.0,8.7171,8.801,8.6145,8.801,6163600.0
2010-06-08 15:30:00,9.44,9.72,9.43,9.61,9052400.0,8.801,9.0621,8.7917,8.9595,9052400.0
2010-06-09 09:30:00,9.86,10.03,9.77,9.89,9423200.0,9.1926,9.3511,9.1087,9.2205,9423200.0
2010-06-09 10:00:00,9.89,9.94,9.7,9.87,5230400.0,9.2205,9.2672,9.0434,9.2019,5230400.0
2010-06-09 10:30:00,9.87,9.98,9.69,9.98,4873600.0,9.2019,9.3045,9.0341,9.3045,4873600.0
2010-06-09 11:00:00,9.98,10.34,9.9,10.31,5493600.0,9.3045,9.6401,9.2299,9.6121,5493600.0
2010-06-09 11:30:00,10.31,10.33,10.1,10.17,4807600.0,9.6121,9.6308,9.4163,9.4816,4807600.0
2010-06-09 12:00:00,10.17,10.26,10.11,10.19,2094800.0,9.4816,9.5655,9.4257,9.5002,2094800.0
2010-06-09 12:30:00,10.19,10.2,10.05,10.06,1560400.0,9.5002,9.5096,9.3697,9.379,1560400.0
2010-06-09 13:00:00,10.05,10.2,10.02,10.1,1893600.0,9.3697,9.5096,9.3417,9.4163,1893600.0
2010-06-09 13:30:00,10.1,10.12,10.01,10.1,2160800.0,9.4163,9.435,9.3324,9.4163,2160800.0
2010-06-09 14:00:00,10.1,10.14,9.93,10.09,3652800.0,9.4163,9.4536,9.2578,9.407,3652800.0
2010-06-09 14:30:00,10.09,10.12,9.76,9.77,4488800.0,9.407,9.435,9.0993,9.1087,4488800.0
2010-06-09 15:00:00,9.76,9.85,9.52,9.78,6926000.0,9.0993,9.1833,8.8756,9.118,6926000.0
2010-06-09 15:30:00,9.77,9.8,9.49,9.65,7383200.0,9.1087,9.1366,8.8476,8.9968,7383200.0
2010-06-10 09:30:00,10.17,10.35,10.12,10.35,7715600.0,9.4816,9.6494,9.435,9.6494,7715600.0
2010-06-10 10:00:00,10.35,10.41,10.15,10.21,4090400.0,9.6494,9.7053,9.4629,9.5189,4090400.0
2010-06-10 10:30:00,10.22,10.31,10.21,10.27,1854000.0,9.5282,9.6121,9.5189,9.5748,1854000.0
2010-06-10 11:00:00,10.27,10.42,10.27,10.33,2168400.0,9.5748,9.7147,9.5748,9.6308,2168400.0
2010-06-10 11:30:00,10.32,10.35,10.24,10.33,2282800.0,9.6214,9.6494,9.5469,9.6308,2282800.0
2010-06-10 12:00:00,10.33,10.34,10.13,10.23,2758400.0,9.6308,9.6401,9.4443,9.5375,2758400.0
2010-06-10 12:30:00,10.23,10.28,10.06,10.15,1882000.0,9.5375,9.5841,9.379,9.4629,1882000.0
2010-06-10 13:00:00,10.14,10.18,10.06,10.17,1594800.0,9.4536,9.4909,9.379,9.4816,1594800.0
2010-06-10 13:30:00,10.17,10.3,10.16,10.26,2061600.0,9.4816,9.6028,9.4723,9.5655,2061600.0
2010-06-10 14:00:00,10.25,10.31,10.15,10.29,1424800.0,9.5562,9.6121,9.4629,9.5935,1424800.0
2010-06-10 14:30:00,10.29,10.53,10.29,10.43,3236800.0,9.5935,9.8172,9.5935,9.724,3236800.0
2010-06-10 15:00:00,10.43,10.52,10.39,10.44,3124400.0,9.724,9.8079,9.6867,9.7333,3124400.0
2010-06-10 15:30:00,10.44,10.65,10.39,10.64,6303200.0,9.7333,9.9291,9.6867,9.9198,6303200.0
2010-06-11 09:30:00,10.27,10.82,10.21,10.8,7374000.0,9.5748,10.0876,9.5189,10.0689,7374000.0
2010-06-11 10:00:00,10.8,11.0,10.72,10.92,6346400.0,10.0689,10.2554,9.9944,10.1808,6346400.0
2010-06-11 10:30:00,10.92,10.97,10.71,10.72,3234800.0,10.1808,10.2274,9.985,9.9944,3234800.0
2010-06-11 11:00:00,10.72,10.73,10.57,10.65,2940400.0,9.9944,10.0037,9.8545,9.9291,2940400.0
2010-06-11 11:30:00,10.64,10.81,10.64,10.77,1674400.0,9.9198,10.0783,9.9198,10.041,1674400.0
2010-06-11 12:00:00,10.78,10.8,10.68,10.75,1066800.0,10.0503,10.0689,9.9571,10.0223,1066800.0
2010-06-11 12:30:00,10.76,10.8,10.65,10.77,1241200.0,10.0317,10.0689,9.9291,10.041,1241200.0
2010-06-11 13:00:00,10.78,10.93,10.77,10.88,1921600.0,10.0503,10.1901,10.041,10.1435,1921600.0
2010-06-11 13:30:00,10.88,10.91,10.64,10.7,2028800.0,10.1435,10.1715,9.9198,9.9757,2028800.0
2010-06-11 14:00:00,10.7,10.79,10.59,10.65,2396000.0,9.9757,10.0596,9.8732,9.9291,2396000.0
2010-06-11 14:30:00,10.64,10.79,10.63,10.71,1812800.0,9.9198,10.0596,9.9105,9.985,1812800.0
2010-06-11 15:00:00,10.72,10.88,10.65,10.83,2300800.0,9.9944,10.1435,9.9291,10.0969,2300800.0
2010-06-11 15:30:00,10.83,11.11,10.81,11.09,6794800.0,10.0969,10.358,10.0783,10.3393,6794800.0
2010-06-14 09:30:00,11.51,11.58,11.38,11.52,7608000.0,10.7309,10.7961,10.6097,10.7402,7608000.0
2010-06-14 10:00:00,11.52,11.72,11.45,11.67,4838800.0,10.7402,10.9267,10.6749,10.8801,4838800.0
2010-06-14 10:30:00,11.67,11.74,11.61,11.72,3030000.0,10.8801,10.9453,10.8241,10.9267,3030000.0
2010-06-14 11:00:00,11.72,11.88,11.7,11.78,4135600.0,10.9267,11.0758,10.908,10.9826,4135600.0
2010-06-14 11:30:00,11.78,11.82,11.74,11.77,2682000.0,10.9826,11.0199,10.9453,10.9733,2682000.0
2010-06-14 12:00:00,11.77,11.81,11.72,11.74,2021200.0,10.9733,11.0106,10.9267,10.9453,2021200.0
2010-06-14 12:30:00,11.76,11.78,11.61,11.61,2140000.0,10.964,10.9826,10.8241,10.8241,2140000.0
2010-06-14 13:00:00,11.61,11.71,11.6,11.64,3068000.0,10.8241,10.9173,10.8148,10.8521,3068000.0
2010-06-14 13:30:00,11.64,11.73,11.5,11.5,1863600.0,10.8521,10.936,10.7216,10.7216,1863600.0
2010-06-14 14:00:00,11.5,11.54,11.31,11.43,3680800.0,10.7216,10.7589,10.5444,10.6563,3680800.0
2010-06-14 14:30:00,11.42,11.52,11.28,11.51,2809200.0,10.647,10.7402,10.5165,10.7309,2809200.0
2010-06-14 15:00:00,11.52,11.61,11.42,11.48,2832000.0,10.7402,10.8241,10.647,10.7029,2832000.0
2010-06-14 15:30:00,11.48,11.49,11.19,11.27,4778800.0,10.7029,10.7122,10.4325,10.5071,4778800.0
2010-06-15 09:30:00,11.58,11.71,11.45,11.65,5972400.0,10.7961,10.9173,10.6749,10.8614,5972400.0
2010-06-15 10:00:00,11.63,11.64,11.44,11.55,4850800.0,10.8428,10.8521,10.6656,10.7682,4850800.0
2010-06-15 10:30:00,11.55,11.64,11.47,11.64,3605200.0,10.7682,10.8521,10.6936,10.8521,3605200.0
2010-06-15 11:00:00,11.64,11.68,11.58,11.65,1590000.0,10.8521,10.8894,10.7961,10.8614,1590000.0
2010-06-15 11:30:00,11.65,11.7,11.55,11.66,1488000.0,10.8614,10.908,10.7682,10.8707,1488000.0
2010-06-15 12:00:00,11.66,11.76,11.66,11.72,1569600.0,10.8707,10.964,10.8707,10.9267,1569600.0
2010-06-15 12:30:00,11.72,11.74,11.65,11.72,988800.0,10.9267,10.9453,10.8614,10.9267,988800.0
2010-06-15 13:00:00,11.73,11.82,11.64,11.77,2277600.0,10.936,11.0199,10.8521,10.9733,2277600.0
2010-06-15 13:30:00,11.77,11.83,11.75,11.82,846400.0,10.9733,11.0292,10.9546,11.0199,846400.0
2010-06-15 14:00:00,11.82,12.03,11.82,11.97,3963600.0,11.0199,11.2157,11.0199,11.1597,3963600.0
2010-06-15 14:30:00,11.97,11.97,11.87,11.93,2030800.0,11.1597,11.1597,11.0665,11.1225,2030800.0
2010-06-15 15:00:00,11.92,12.08,11.87,12.07,2830000.0,11.1131,11.2623,11.0665,11.253,2830000.0
2010-06-15 15:30:00,12.07,12.22,12.03,12.11,6715200.0,11.253,11.3928,11.2157,11.2903,6715200.0
2010-06-16 09:30:00,11.81,12.0,11.75,11.97,5883200.0,11.0106,11.1877,10.9546,11.1597,5883200.0
2010-06-16 10:00:00,11.97,12.02,11.83,11.87,3603600.0,11.1597,11.2064,11.0292,11.0665,3603600.0
2010-06-16 10:30:00,11.87,11.97,11.77,11.96,2368800.0,11.0665,11.1597,10.9733,11.1504,2368800.0
2010-06-16 11:00:00,11.96,12.15,11.9,12.12,2988000.0,11.1504,11.3276,11.0945,11.2996,2988000.0
2010-06-16 11:30:00,12.12,12.14,12.01,12.08,2356000.0,11.2996,11.3182,11.197,11.2623,2356000.0
2010-06-16 12:00:00,12.08,12.22,12.07,12.18,2716800.0,11.2623,11.3928,11.253,11.3555,2716800.0
2010-06-16 12:30:00,12.18,12.19,12.05,12.08,1282800.0,11.3555,11.3649,11.2343,11.2623,1282800.0
2010-06-16 13:00:00,12.08,12.17,12.05,12.14,1400800.0,11.2623,11.3462,11.2343,11.3182,1400800.0
2010-06-16 13:30:00,12.14,12.24,12.1,12.24,1781600.0,11.3182,11.4115,11.281,11.4115,1781600.0
2010-06-16 14:00:00,12.24,12.35,12.22,12.25,3038000.0,11.4115,11.514,11.3928,11.4208,3038000.0
2010-06-16 14:30:00,12.24,12.31,12.18,12.22,2792400.0,11.4115,11.4767,11.3555,11.3928,2792400.0
2010-06-16 15:00:00,12.21,12.21,11.93,11.96,3435600.0,11.3835,11.3835,11.1225,11.1504,3435600.0
2010-06-16 15:30:00,11.96,12.1,11.92,11.98,3849200.0,11.1504,11.281,11.1131,11.1691,3849200.0
2010-06-17 09:30:00,12.19,12.25,11.98,12.17,5786400.0,11.3649,11.4208,11.1691,11.3462,5786400.0
2010-06-17 10:00:00,12.18,12.18,11.67,11.71,5546000.0,11.3555,11.3555,10.8801,10.9173,5546000.0
2010-06-17 10:30:00,11.71,11.72,11.59,11.69,4165200.0,10.9173,10.9267,10.8055,10.8987,4165200.0
2010-06-17 11:00:00,11.69,11.8,11.6,11.76,3091200.0,10.8987,11.0013,10.8148,10.964,3091200.0
2010-06-17 11:30:00,11.76,11.98,11.76,11.93,2662000.0,10.964,11.1691,10.964,11.1225,2662000.0
2010-06-17 12:00:00,11.93,11.93,11.78,11.81,1472000.0,11.1225,11.1225,10.9826,11.0106,1472000.0
2010-06-17 12:30:00,11.82,11.85,11.74,11.82,961200.0,11.0199,11.0479,10.9453,11.0199,961200.0
2010-06-17 13:00:00,11.8,11.95,11.77,11.91,1423600.0,11.0013,11.1411,10.9733,11.1038,1423600.0
2010-06-17 13:30:00,11.92,12.09,11.91,12.08,2264800.0,11.1131,11.2716,11.1038,11.2623,2264800.0
2010-06-17 14:00:00,12.09,12.17,11.99,12.0,2474000.0,11.2716,11.3462,11.1784,11.1877,2474000.0
2010-06-17 14:30:00,12.0,12.03,11.85,11.93,2112000.0,11.1877,11.2157,11.0479,11.1225,2112000.0
2010-06-17 15:00:00,11.93,11.94,11.77,11.8,3240400.0,11.1225,11.1318,10.9733,11.0013,3240400.0
2010-06-17 15:30:00,11.8,12.05,11.8,12.01,5371200.0,11.0013,11.2343,11.0013,11.197,5371200.0
2010-06-18 09:30:00,12.13,12.15,11.85,11.86,4144800.0,11.3089,11.3276,11.0479,11.0572,4144800.0
2010-06-18 10:00:00,11.86,12.21,11.86,12.19,3990400.0,11.0572,11.3835,11.0572,11.3649,3990400.0
2010-06-18 10:30:00,12.19,12.34,12.19,12.31,3415200.0,11.3649,11.5047,11.3649,11.4767,3415200.0
2010-06-18 11:00:00,12.31,12.31,12.17,12.19,1828800.0,11.4767,11.4767,11.3462,11.3649,1828800.0
2010-06-18 11:30:00,12.19,12.22,12.09,12.13,2255600.0,11.3649,11.3928,11.2716,11.3089,2255600.0
2010-06-18 12:00:00,12.13,12.18,11.95,11.96,1918800.0,11.3089,11.3555,11.1411,11.1504,1918800.0
2010-06-18 12:30:00,11.97,11.99,11.88,11.96,2500800.0,11.1597,11.1784,11.0758,11.1504,2500800.0
2010-06-18 13:00:00,11.95,12.05,11.92,11.96,1673600.0,11.1411,11.2343,11.1131,11.1504,1673600.0
2010-06-18 13:30:00,11.96,12.05,11.91,11.99,1486000.0,11.1504,11.2343,11.1038,11.1784,1486000.0
2010-06-18 14:00:00,11.98,12.08,11.94,12.07,1355600.0,11.1691,11.2623,11.1318,11.253,1355600.0
2010-06-18 14:30:00,12.06,12.11,11.97,12.03,1732800.0,11.2437,11.2903,11.1597,11.2157,1732800.0
2010-06-18 15:00:00,12.02,12.06,11.92,12.03,1704000.0,11.2064,11.2437,11.1131,11.2157,1704000.0
2010-06-18 15:30:00,12.03,12.09,12.0,12.05,2363200.0,11.2157,11.2716,11.1877,11.2343,2363200.0
2010-06-21 09:30:00,12.61,12.69,12.38,12.57,9020800.0,11.7564,11.831,11.542,11.7191,9020800.0
2010-06-21 10:00:00,12.57,12.62,12.45,12.47,3362800.0,11.7191,11.7658,11.6073,11.6259,3362800.0
2010-06-21 10:30:00,12.47,12.52,12.33,12.35,3761600.0,11.6259,11.6725,11.4954,11.514,3761600.0
2010-06-21 11:00:00,12.35,12.41,12.28,12.36,3004400.0,11.514,11.57,11.4488,11.5234,3004400.0
2010-06-21 11:30:00,12.36,12.4,12.2,12.24,2109600.0,11.5234,11.5606,11.3742,11.4115,2109600.0
2010-06-21 12:00:00,12.25,12.25,12.06,12.06,2996800.0,11.4208,11.4208,11.2437,11.2437,2996800.0
2010-06-21 12:30:00,12.06,12.15,12.02,12.14,2762400.0,11.2437,11.3276,11.2064,11.3182,2762400.0
2010-06-21 13:00:00,12.14,12.22,12.11,12.17,1976000.0,11.3182,11.3928,11.2903,11.3462,1976000.0
2010-06-21 13:30:00,12.17,12.18,12.01,12.06,2317200.0,11.3462,11.3555,11.197,11.2437,2317200.0
2010-06-21 14:00:00,12.07,12.19,12.0,12.07,2864000.0,11.253,11.3649,11.1877,11.253,2864000.0
2010-06-21 14:30:00,12.08,12.15,11.95,11.97,2238000.0,11.2623,11.3276,11.1411,11.1597,2238000.0
2010-06-21 15:00:00,11.97,12.04,11.64,11.68,6253200.0,11.1597,11.225,10.8521,10.8894,6253200.0
2010-06-21 15:30:00,11.68,11.73,11.47,11.68,7207600.0,10.8894,10.936,10.6936,10.8894,7207600.0
2010-06-22 09:30:00,11.81,12.19,11.8,11.93,7083200.0,11.0106,11.3649,11.0013,11.1225,7083200.0
2010-06-22 10:00:00,11.93,11.93,11.63,11.76,7352800.0,11.1225,11.1225,10.8428,10.964,7352800.0
2010-06-22 10:30:00,11.76,11.89,11.61,11.84,4628000.0,10.964,11.0852,10.8241,11.0385,4628000.0
2010-06-22 11:00:00,11.84,11.86,11.69,11.83,3248400.0,11.0385,11.0572,10.8987,11.0292,3248400.0
2010-06-22 11:30:00,11.83,12.01,11.82,11.86,3420000.0,11.0292,11.197,11.0199,11.0572,3420000.0
2010-06-22 12:00:00,11.86,11.92,11.78,11.78,2040800.0,11.0572,11.1131,10.9826,10.9826,2040800.0
2010-06-22 12:30:00,11.78,11.8,11.69,11.74,1935200.0,10.9826,11.0013,10.8987,10.9453,1935200.0
2010-06-22 13:00:00,11.74,11.79,11.6,11.64,2923600.0,10.9453,10.9919,10.8148,10.8521,2923600.0
2010-06-22 13:30:00,11.64,11.82,11.55,11.67,3158400.0,10.8521,11.0199,10.7682,10.8801,3158400.0
2010-06-22 14:00:00,11.66,11.66,11.46,11.47,3808000.0,10.8707,10.8707,10.6843,10.6936,3808000.0
2010-06-22 14:30:00,11.46,11.51,11.09,11.14,7206400.0,10.6843,10.7309,10.3393,10.3859,7206400.0
2010-06-22 15:00:00,11.15,11.21,11.03,11.06,4823200.0,10.3953,10.4512,10.2834,10.3113,4823200.0
2010-06-22 15:30:00,11.06,11.1,10.9,10.96,7336800.0,10.3113,10.3486,10.1622,10.2181,7336800.0
2010-06-23 09:30:00,10.87,10.94,10.72,10.88,8350400.0,10.1342,10.1995,9.9944,10.1435,8350400.0
2010-06-23 10:00:00,10.87,10.87,10.47,10.52,8589200.0,10.1342,10.1342,9.7613,9.8079,8589200.0
2010-06-23 10:30:00,10.52,10.88,10.52,10.78,4518800.0,9.8079,10.1435,9.8079,10.0503,4518800.0
2010-06-23 11:00:00,10.79,10.84,10.67,10.82,2883200.0,10.0596,10.1062,9.9477,10.0876,2883200.0
2010-06-23 11:30:00,10.82,10.85,10.71,10.78,2029200.0,10.0876,10.1156,9.985,10.0503,2029200.0
2010-06-23 12:00:00,10.78,10.84,10.75,10.79,1051600.0,10.0503,10.1062,10.0223,10.0596,1051600.0
2010-06-23 12:30:00,10.79,10.93,10.75,10.91,1674000.0,10.0596,10.1901,10.0223,10.1715,1674000.0
2010-06-23 13:00:00,10.91,10.98,10.89,10.94,2410800.0,10.1715,10.2368,10.1529,10.1995,2410800.0
2010-06-23 13:30:00,10.95,11.01,10.89,10.99,1474000.0,10.2088,10.2647,10.1529,10.2461,1474000.0
2010-06-23 14:00:00,10.99,11.05,10.79,10.96,4630000.0,10.2461,10.302,10.0596,10.2181,4630000.0
2010-06-23 14:30:00,10.97,11.25,10.8,10.88,7142400.0,10.2274,10.4885,10.0689,10.1435,7142400.0
2010-06-23 15:00:00,10.87,10.97,10.71,10.9,6086400.0,10.1342,10.2274,9.985,10.1622,6086400.0
2010-06-23 15:30:00,10.9,10.99,10.8,10.85,4552000.0,10.1622,10.2461,10.0689,10.1156,4552000.0
2010-06-24 09:30:00,10.58,10.73,10.3,10.37,8072400.0,9.8638,10.0037,9.6028,9.6681,8072400.0
2010-06-24 10:00:00,10.37,10.7,10.35,10.63,7303600.0,9.6681,9.9757,9.6494,9.9105,7303600.0
2010-06-24 10:30:00,10.63,10.65,10.33,10.47,6076800.0,9.9105,9.9291,9.6308,9.7613,6076800.0
2010-06-24 11:00:00,10.47,10.47,10.26,10.4,4852000.0,9.7613,9.7613,9.5655,9.696,4852000.0
2010-06-24 11:30:00,10.41,10.6,10.38,10.52,3200400.0,9.7053,9.8825,9.6774,9.8079,3200400.0
2010-06-24 12:00:00,10.53,10.64,10.45,10.47,2453200.0,9.8172,9.9198,9.7426,9.7613,2453200.0
2010-06-24 12:30:00,10.46,10.53,10.35,10.5,2340800.0,9.752,9.8172,9.6494,9.7893,2340800.0
2010-06-24 13:00:00,10.51,10.74,10.46,10.61,4066000.0,9.7986,10.013,9.752,9.8918,4066000.0
2010-06-24 13:30:00,10.61,10.83,10.61,10.81,3706000.0,9.8918,10.0969,9.8918,10.0783,3706000.0
2010-06-24 14:00:00,10.81,10.82,10.62,10.68,2530000.0,10.0783,10.0876,9.9011,9.9571,2530000.0
2010-06-24 14:30:00,10.68,10.68,10.4,10.45,4922800.0,9.9571,9.9571,9.696,9.7426,4922800.0
2010-06-24 15:00:00,10.44,10.55,10.31,10.42,8042400.0,9.7333,9.8359,9.6121,9.7147,8042400.0
2010-06-24 15:30:00,10.43,10.44,10.27,10.33,5925200.0,9.724,9.7333,9.5748,9.6308,5925200.0
2010-06-25 09:30:00,10.46,10.46,10.18,10.36,8421600.0,9.752,9.752,9.4909,9.6587,8421600.0
2010-06-25 10:00:00,10.36,10.53,10.28,10.36,6403200.0,9.6587,9.8172,9.5841,9.6587,6403200.0
2010-06-25 10:30:00,10.36,10.49,10.28,10.34,4362400.0,9.6587,9.7799,9.5841,9.6401,4362400.0
2010-06-25 11:00:00,10.35,10.54,10.34,10.53,3182400.0,9.6494,9.8265,9.6401,9.8172,3182400.0
2010-06-25 11:30:00,10.53,10.58,10.39,10.53,4134000.0,9.8172,9.8638,9.6867,9.8172,4134000.0
2010-06-25 12:00:00,10.53,10.66,10.49,10.65,3470800.0,9.8172,9.9384,9.7799,9.9291,3470800.0
2010-06-25 12:30:00,10.64,10.7,10.54,10.62,2597600.0,9.9198,9.9757,9.8265,9.9011,2597600.0
2010-06-25 13:00:00,10.62,10.85,10.6,10.84,2840400.0,9.9011,10.1156,9.8825,10.1062,2840400.0
2010-06-25 13:30:00,10.84,10.99,10.8,10.87,4368400.0,10.1062,10.2461,10.0689,10.1342,4368400.0
2010-06-25 14:00:00,10.88,10.9,10.74,10.83,3430800.0,10.1435,10.1622,10.013,10.0969,3430800.0
2010-06-25 14:30:00,10.83,10.91,10.76,10.82,2354400.0,10.0969,10.1715,10.0317,10.0876,2354400.0
2010-06-25 15:00:00,10.82,10.82,10.61,10.74,3985200.0,10.0876,10.0876,9.8918,10.013,3985200.0
2010-06-25 15:30:00,10.74,10.87,10.69,10.84,6500400.0,10.013,10.1342,9.9664,10.1062,6500400.0
2010-06-28 09:30:00,10.81,10.87,10.5,10.56,4911600.0,10.0783,10.1342,9.7893,9.8452,4911600.0
2010-06-28 10:00:00,10.57,10.74,10.49,10.71,4598000.0,9.8545,10.013,9.7799,9.985,4598000.0
2010-06-28 10:30:00,10.71,10.89,10.59,10.88,3614800.0,9.985,10.1529,9.8732,10.1435,3614800.0
2010-06-28 11:00:00,10.89,11.04,10.89,11.04,3314800.0,10.1529,10.2927,10.1529,10.2927,3314800.0
2010-06-28 11:30:00,11.04,11.15,10.93,10.93,3094800.0,10.2927,10.3953,10.1901,10.1901,3094800.0
2010-06-28 12:00:00,10.94,10.96,10.75,10.84,3494400.0,10.1995,10.2181,10.0223,10.1062,3494400.0
2010-06-28 12:30:00,10.84,10.88,10.74,10.86,2366000.0,10.1062,10.1435,10.013,10.1249,2366000.0
2010-06-28 13:00:00,10.86,10.86,10.67,10.7,2301200.0,10.1249,10.1249,9.9477,9.9757,2301200.0
2010-06-28 13:30:00,10.7,10.84,10.64,10.8,2158400.0,9.9757,10.1062,9.9198,10.0689,2158400.0
2010-06-28 14:00:00,10.8,10.88,10.76,10.77,2078000.0,10.0689,10.1435,10.0317,10.041,2078000.0
2010-06-28 14:30:00,10.77,10.9,10.74,10.9,2642800.0,10.041,10.1622,10.013,10.1622,2642800.0
2010-06-28 15:00:00,10.9,10.93,10.77,10.8,3144000.0,10.1622,10.1901,10.041,10.0689,3144000.0
2010-06-28 15:30:00,10.8,10.9,10.65,10.65,4283600.0,10.0689,10.1622,9.9291,9.9291,4283600.0
2010-06-29 09:30:00,10.13,10.14,9.8,9.93,10738000.0,9.4443,9.4536,9.1366,9.2578,10738000.0
2010-06-29 10:00:00,9.93,9.93,9.59,9.6,10088000.0,9.2578,9.2578,8.9409,8.9502,10088000.0
2010-06-29 10:30:00,9.59,9.9,9.59,9.9,5343200.0,8.9409,9.2299,8.9409,9.2299,5343200.0
2010-06-29 11:00:00,9.9,10.0,9.79,9.83,4782400.0,9.2299,9.3231,9.1273,9.1646,4782400.0
2010-06-29 11:30:00,9.83,9.87,9.73,9.76,2507600.0,9.1646,9.2019,9.0714,9.0993,2507600.0
2010-06-29 12:00:00,9.76,9.82,9.67,9.72,2948800.0,9.0993,9.1553,9.0154,9.0621,2948800.0
2010-06-29 12:30:00,9.72,9.76,9.68,9.7,1396400.0,9.0621,9.0993,9.0248,9.0434,1396400.0
2010-06-29 13:00:00,9.71,9.74,9.6,9.64,2692800.0,9.0527,9.0807,8.9502,8.9875,2692800.0
2010-06-29 13:30:00,9.63,9.65,9.52,9.61,4815200.0,8.9781,8.9968,8.8756,8.9595,4815200.0
2010-06-29 14:00:00,9.6,9.73,9.56,9.68,5248400.0,8.9502,9.0714,8.9129,9.0248,5248400.0
2010-06-29 14:30:00,9.68,9.69,9.48,9.49,4399200.0,9.0248,9.0341,8.8383,8.8476,4399200.0
2010-06-29 15:00:00,9.49,9.6,9.34,9.37,7224000.0,8.8476,8.9502,8.7078,8.7357,7224000.0
2010-06-29 15:30:00,9.36,9.51,9.24,9.43,10761600.0,8.7264,8.8663,8.6145,8.7917,10761600.0
2010-06-30 09:30:00,9.36,9.8,9.27,9.6,10978800.0,8.7264,9.1366,8.6425,8.9502,10978800.0
2010-06-30 10:00:00,9.59,9.62,9.48,9.53,5850400.0,8.9409,8.9688,8.8383,8.8849,5850400.0
2010-06-30 10:30:00,9.53,9.69,9.51,9.57,4657200.0,8.8849,9.0341,8.8663,8.9222,4657200.0
2010-06-30 11:00:00,9.57,9.65,9.53,9.56,3768400.0,8.9222,8.9968,8.8849,8.9129,3768400.0
2010-06-30 11:30:00,9.56,9.8,9.55,9.7,3516400.0,8.9129,9.1366,8.9036,9.0434,3516400.0
2010-06-30 12:00:00,9.7,9.73,9.63,9.69,2170000.0,9.0434,9.0714,8.9781,9.0341,2170000.0
2010-06-30 12:30:00,9.69,9.7,9.52,9.61,1979600.0,9.0341,9.0434,8.8756,8.9595,1979600.0
2010-06-30 13:00:00,9.61,9.63,9.52,9.58,1548000.0,8.9595,8.9781,8.8756,8.9315,1548000.0
2010-06-30 13:30:00,9.58,9.61,9.48,9.56,2028000.0,8.9315,8.9595,8.8383,8.9129,2028000.0
2010-06-30 14:00:00,9.56,9.63,9.41,9.46,3433200.0,8.9129,8.9781,8.773,8.8197,3433200.0
2010-06-30 14:30:00,9.46,9.49,9.38,9.43,2655600.0,8.8197,8.8476,8.7451,8.7917,2655600.0
2010-06-30 15:00:00,9.43,9.49,9.29,9.3,3317200.0,8.7917,8.8476,8.6612,8.6705,3317200.0
2010-06-30 15:30:00,9.3,9.31,9.02,9.1,9049200.0,8.6705,8.6798,8.4094,8.484,9049200.0
2010-07-01 09:30:00,9.14,9.24,8.89,8.93,10639600.0,8.5213,8.6145,8.2882,8.3255,10639600.0
2010-07-01 10:00:00,8.93,8.93,8.58,8.62,14189200.0,8.3255,8.3255,7.9992,8.0365,14189200.0
2010-07-01 10:30:00,8.63,8.64,8.3,8.36,10743200.0,8.0458,8.0552,7.7382,7.7941,10743200.0
2010-07-01 11:00:00,8.36,8.6,8.23,8.6,8187600.0,7.7941,8.0179,7.6729,8.0179,8187600.0
2010-07-01 11:30:00,8.59,8.74,8.54,8.6,5662400.0,8.0085,8.1484,7.9619,8.0179,5662400.0
2010-07-01 12:00:00,8.6,8.6,8.49,8.56,3242400.0,8.0179,8.0179,7.9153,7.9806,3242400.0
2010-07-01 12:30:00,8.56,8.91,8.54,8.7,5552400.0,7.9806,8.3069,7.9619,8.1111,5552400.0
2010-07-01 13:00:00,8.7,8.83,8.65,8.75,3780800.0,8.1111,8.2323,8.0645,8.1577,3780800.0
2010-07-01 13:30:00,8.74,8.88,8.71,8.81,4972800.0,8.1484,8.2789,8.1204,8.2137,4972800.0
2010-07-01 14:00:00,8.81,8.95,8.78,8.81,4789600.0,8.2137,8.3442,8.1857,8.2137,4789600.0
2010-07-01 14:30:00,8.82,8.86,8.64,8.8,5693600.0,8.223,8.2603,8.0552,8.2043,5693600.0
2010-07-01 15:00:00,8.8,8.93,8.74,8.9,5390800.0,8.2043,8.3255,8.1484,8.2976,5390800.0
2010-07-01 15:30:00,8.9,9.02,8.8,8.91,7430000.0,8.2976,8.4094,8.2043,8.3069,7430000.0
2010-07-02 09:30:00,9.05,9.11,8.8,8.87,9271600.0,8.4374,8.4933,8.2043,8.2696,9271600.0
2010-07-02 10:00:00,8.87,8.97,8.71,8.84,7180400.0,8.2696,8.3628,8.1204,8.2416,7180400.0
2010-07-02 10:30:00,8.84,8.88,8.74,8.76,3782800.0,8.2416,8.2789,8.1484,8.167,3782800.0
2010-07-02 11:00:00,8.76,8.81,8.65,8.66,4134000.0,8.167,8.2137,8.0645,8.0738,4134000.0
2010-07-02 11:30:00,8.66,8.67,8.47,8.57,5024000.0,8.0738,8.0831,7.8967,7.9899,5024000.0
2010-07-02 12:00:00,8.57,8.71,8.53,8.65,3010000.0,7.9899,8.1204,7.9526,8.0645,3010000.0
2010-07-02 12:30:00,8.65,8.67,8.56,8.61,2233600.0,8.0645,8.0831,7.9806,8.0272,2233600.0
2010-07-02 13:00:00,8.61,8.67,8.5,8.54,2828400.0,8.0272,8.0831,7.9246,7.9619,2828400.0
2010-07-02 13:30:00,8.53,8.67,8.52,8.65,2253200.0,7.9526,8.0831,7.9433,8.0645,2253200.0
2010-07-02 14:00:00,8.65,8.66,8.56,8.61,2256000.0,8.0645,8.0738,7.9806,8.0272,2256000.0
2010-07-02 14:30:00,8.61,8.62,8.52,8.6,2058400.0,8.0272,8.0365,7.9433,8.0179,2058400.0
2010-07-02 15:00:00,8.6,8.74,8.57,8.68,3805200.0,8.0179,8.1484,7.9899,8.0925,3805200.0
2010-07-02 15:30:00,8.68,8.86,8.63,8.63,6666400.0,8.0925,8.2603,8.0458,8.0458,6666400.0
2010-07-06 09:30:00,9.1,9.2,9.03,9.11,8109200.0,8.484,8.5773,8.4188,8.4933,8109200.0
2010-07-06 10:00:00,9.12,9.31,9.04,9.18,5516800.0,8.5027,8.6798,8.4281,8.5586,5516800.0
2010-07-06 10:30:00,9.18,9.21,9.07,9.08,2762800.0,8.5586,8.5866,8.4561,8.4654,2762800.0
2010-07-06 11:00:00,9.07,9.12,8.89,8.91,5257600.0,8.4561,8.5027,8.2882,8.3069,5257600.0
2010-07-06 11:30:00,8.92,9.01,8.9,8.98,2810800.0,8.3162,8.4001,8.2976,8.3721,2810800.0
2010-07-06 12:00:00,8.98,9.05,8.79,8.82,4341600.0,8.3721,8.4374,8.195,8.223,4341600.0
2010-07-06 12:30:00,8.82,8.84,8.62,8.67,3652400.0,8.223,8.2416,8.0365,8.0831,3652400.0
2010-07-06 13:00:00,8.67,8.75,8.55,8.64,3223200.0,8.0831,8.1577,7.9712,8.0552,3223200.0
2010-07-06 13:30:00,8.65,8.65,8.35,8.38,5041600.0,8.0645,8.0645,7.7848,7.8128,5041600.0
2010-07-06 14:00:00,8.37,8.47,8.25,8.42,5240000.0,7.8034,7.8967,7.6916,7.85,5240000.0
2010-07-06 14:30:00,8.42,8.52,8.31,8.32,3588800.0,7.85,7.9433,7.7475,7.7568,3588800.0
2010-07-06 15:00:00,8.32,8.39,8.13,8.25,5686400.0,7.7568,7.8221,7.5797,7.6916,5686400.0
2010-07-06 15:30:00,8.24,8.38,8.19,8.28,5188400.0,7.6822,7.8128,7.6356,7.7195,5188400.0
2010-07-07 09:30:00,8.38,8.55,8.36,8.49,7504800.0,7.8128,7.9712,7.7941,7.9153,7504800.0
2010-07-07 10:00:00,8.5,8.64,8.47,8.49,6182000.0,7.9246,8.0552,7.8967,7.9153,6182000.0
2010-07-07 10:30:00,8.49,8.74,8.49,8.72,4804800.0,7.9153,8.1484,7.9153,8.1297,4804800.0
2010-07-07 11:00:00,8.72,8.74,8.53,8.59,3897200.0,8.1297,8.1484,7.9526,8.0085,3897200.0
2010-07-07 11:30:00,8.58,8.65,8.49,8.55,2938000.0,7.9992,8.0645,7.9153,7.9712,2938000.0
2010-07-07 12:00:00,8.55,8.62,8.51,8.62,1493600.0,7.9712,8.0365,7.934,8.0365,1493600.0
2010-07-07 12:30:00,8.63,8.67,8.59,8.63,1520000.0,8.0458,8.0831,8.0085,8.0458,1520000.0
2010-07-07 13:00:00,8.63,8.81,8.61,8.79,2637200.0,8.0458,8.2137,8.0272,8.195,2637200.0
2010-07-07 13:30:00,8.8,8.84,8.72,8.82,2700400.0,8.2043,8.2416,8.1297,8.223,2700400.0
2010-07-07 14:00:00,8.82,8.88,8.81,8.84,2965600.0,8.223,8.2789,8.2137,8.2416,2965600.0
2010-07-07 14:30:00,8.84,8.92,8.81,8.92,2444800.0,8.2416,8.3162,8.2137,8.3162,2444800.0
2010-07-07 15:00:00,8.92,9.01,8.85,9.01,4123200.0,8.3162,8.4001,8.2509,8.4001,4123200.0
2010-07-07 15:30:00,9.01,9.16,8.99,9.14,8782000.0,8.4001,8.54,8.3815,8.5213,8782000.0
2010-07-08 09:30:00,9.46,9.61,9.34,9.43,10833600.0,8.8197,8.9595,8.7078,8.7917,10833600.0
2010-07-08 10:00:00,9.43,9.55,9.35,9.52,4622800.0,8.7917,8.9036,8.7171,8.8756,4622800.0
2010-07-08 10:30:00,9.52,9.52,9.34,9.36,3382800.0,8.8756,8.8756,8.7078,8.7264,3382800.0
2010-07-08 11:00:00,9.36,9.41,9.2,9.33,4332800.0,8.7264,8.773,8.5773,8.6985,4332800.0
2010-07-08 11:30:00,9.33,9.41,9.13,9.2,3792800.0,8.6985,8.773,8.512,8.5773,3792800.0
2010-07-08 12:00:00,9.2,9.34,9.16,9.31,2971600.0,8.5773,8.7078,8.54,8.6798,2971600.0
2010-07-08 12:30:00,9.31,9.32,9.22,9.25,2001200.0,8.6798,8.6891,8.5959,8.6239,2001200.0
2010-07-08 13:00:00,9.25,9.39,9.25,9.31,2550400.0,8.6239,8.7544,8.6239,8.6798,2550400.0
2010-07-08 13:30:00,9.3,9.38,9.25,9.29,2310800.0,8.6705,8.7451,8.6239,8.6612,2310800.0
2010-07-08 14:00:00,9.29,9.33,9.15,9.24,3010800.0,8.6612,8.6985,8.5306,8.6145,3010800.0
2010-07-08 14:30:00,9.24,9.35,9.19,9.34,3154000.0,8.6145,8.7171,8.5679,8.7078,3154000.0
2010-07-08 15:00:00,9.34,9.43,9.22,9.42,4016800.0,8.7078,8.7917,8.5959,8.7824,4016800.0
2010-07-08 15:30:00,9.43,9.56,9.41,9.53,7758800.0,8.7917,8.9129,8.773,8.8849,7758800.0
2010-07-09 09:30:00,9.55,9.69,9.44,9.6,6204000.0,8.9036,9.0341,8.801,8.9502,6204000.0
2010-07-09 10:00:00,9.6,9.72,9.55,9.68,4955600.0,8.9502,9.0621,8.9036,9.0248,4955600.0
2010-07-09 10:30:00,9.67,9.83,9.65,9.7,4147200.0,9.0154,9.1646,8.9968,9.0434,4147200.0
2010-07-09 11:00:00,9.69,9.74,9.57,9.63,3936400.0,9.0341,9.0807,8.9222,8.9781,3936400.0
2010-07-09 11:30:00,9.62,9.7,9.6,9.62,2100000.0,8.9688,9.0434,8.9502,8.9688,2100000.0
2010-07-09 12:00:00,9.62,9.66,9.6,9.65,1177600.0,8.9688,9.0061,8.9502,8.9968,1177600.0
2010-07-09 12:30:00,9.65,9.68,9.58,9.63,1412800.0,8.9968,9.0248,8.9315,8.9781,1412800.0
2010-07-09 13:00:00,9.63,9.69,9.62,9.66,1231200.0,8.9781,9.0341,8.9688,9.0061,1231200.0
2010-07-09 13:30:00,9.66,9.71,9.64,9.7,1364400.0,9.0061,9.0527,8.9875,9.0434,1364400.0
2010-07-09 14:00:00,9.7,9.71,9.65,9.68,1625600.0,9.0434,9.0527,8.9968,9.0248,1625600.0
2010-07-09 14:30:00,9.68,9.86,9.68,9.85,2830400.0,9.0248,9.1926,9.0248,9.1833,2830400.0
2010-07-09 15:00:00,9.85,9.88,9.77,9.79,3092000.0,9.1833,9.2112,9.1087,9.1273,3092000.0
2010-07-09 15:30:00,9.79,9.97,9.77,9.96,5475200.0,9.1273,9.2951,9.1087,9.2858,5475200.0
2010-07-12 09:30:00,9.9,10.1,9.76,10.0,5978000.0,9.2299,9.4163,9.0993,9.3231,5978000.0
2010-07-12 10:00:00,10.0,10.03,9.7,9.72,4404000.0,9.3231,9.3511,9.0434,9.0621,4404000.0
2010-07-12 10:30:00,9.72,9.79,9.57,9.59,4120800.0,9.0621,9.1273,8.9222,8.9409,4120800.0
2010-07-12 11:00:00,9.59,9.59,9.36,9.51,7372000.0,8.9409,8.9409,8.7264,8.8663,7372000.0
2010-07-12 11:30:00,9.5,9.54,9.46,9.5,2286800.0,8.8569,8.8942,8.8197,8.8569,2286800.0
2010-07-12 12:00:00,9.51,9.69,9.51,9.61,2677200.0,8.8663,9.0341,8.8663,8.9595,2677200.0
2010-07-12 12:30:00,9.61,9.72,9.55,9.55,2604400.0,8.9595,9.0621,8.9036,8.9036,2604400.0
2010-07-12 13:00:00,9.55,9.7,9.49,9.69,2283600.0,8.9036,9.0434,8.8476,9.0341,2283600.0
2010-07-12 13:30:00,9.69,9.78,9.63,9.75,2929200.0,9.0341,9.118,8.9781,9.09,2929200.0
2010-07-12 14:00:00,9.75,9.77,9.61,9.64,2111600.0,9.09,9.1087,8.9595,8.9875,2111600.0
2010-07-12 14:30:00,9.63,9.74,9.58,9.69,2127200.0,8.9781,9.0807,8.9315,9.0341,2127200.0
2010-07-12 15:00:00,9.68,9.7,9.59,9.68,2175600.0,9.0248,9.0434,8.9409,9.0248,2175600.0
2010-07-12 15:30:00,9.69,9.73,9.56,9.65,3346000.0,9.0341,9.0714,8.9129,8.9968,3346000.0
2010-07-13 09:30:00,10.06,10.09,9.94,10.03,8238400.0,9.379,9.407,9.2672,9.3511,8238400.0
2010-07-13 10:00:00,10.04,10.17,10.03,10.12,4924800.0,9.3604,9.4816,9.3511,9.435,4924800.0
2010-07-13 10:30:00,10.13,10.14,10.02,10.05,3176400.0,9.4443,9.4536,9.3417,9.3697,3176400.0
2010-07-13 11:00:00,10.05,10.23,10.04,10.21,2840400.0,9.3697,9.5375,9.3604,9.5189,2840400.0
2010-07-13 11:30:00,10.21,10.38,10.2,10.3,4122000.0,9.5189,9.6774,9.5096,9.6028,4122000.0
2010-07-13 12:00:00,10.29,10.4,10.29,10.4,3129600.0,9.5935,9.696,9.5935,9.696,3129600.0
2010-07-13 12:30:00,10.4,10.4,10.3,10.3,1998400.0,9.696,9.696,9.6028,9.6028,1998400.0
2010-07-13 13:00:00,10.31,10.36,10.2,10.23,2898000.0,9.6121,9.6587,9.5096,9.5375,2898000.0
2010-07-13 13:30:00,10.24,10.32,10.23,10.27,2340000.0,9.5469,9.6214,9.5375,9.5748,2340000.0
2010-07-13 14:00:00,10.26,10.38,10.25,10.3,3192400.0,9.5655,9.6774,9.5562,9.6028,3192400.0
2010-07-13 14:30:00,10.31,10.45,10.31,10.45,2901600.0,9.6121,9.7426,9.6121,9.7426,2901600.0
2010-07-13 15:00:00,10.45,10.58,10.45,10.58,4569600.0,9.7426,9.8638,9.7426,9.8638,4569600.0
2010-07-13 15:30:00,10.58,10.67,10.54,10.55,5826400.0,9.8638,9.9477,9.8265,9.8359,5826400.0
2010-07-14 09:30:00,10.47,10.52,10.28,10.34,6396800.0,9.7613,9.8079,9.5841,9.6401,6396800.0
2010-07-14 10:00:00,10.34,10.47,10.24,10.42,4127200.0,9.6401,9.7613,9.5469,9.7147,4127200.0
2010-07-14 10:30:00,10.43,10.49,10.38,10.45,2520400.0,9.724,9.7799,9.6774,9.7426,2520400.0
2010-07-14 11:00:00,10.46,10.58,10.43,10.55,3079200.0,9.752,9.8638,9.724,9.8359,3079200.0
2010-07-14 11:30:00,10.55,10.65,10.53,10.59,2454000.0,9.8359,9.9291,9.8172,9.8732,2454000.0
2010-07-14 12:00:00,10.58,10.62,10.55,10.61,1433600.0,9.8638,9.9011,9.8359,9.8918,1433600.0
2010-07-14 12:30:00,10.61,10.64,10.53,10.55,1557200.0,9.8918,9.9198,9.8172,9.8359,1557200.0
2010-07-14 13:00:00,10.55,10.58,10.49,10.55,1635600.0,9.8359,9.8638,9.7799,9.8359,1635600.0
2010-07-14 13:30:00,10.56,10.59,10.4,10.43,1877200.0,9.8452,9.8732,9.696,9.724,1877200.0
2010-07-14 14:00:00,10.43,10.44,10.2,10.24,5644400.0,9.724,9.7333,9.5096,9.5469,5644400.0
2010-07-14 14:30:00,10.23,10.37,10.2,10.35,2993600.0,9.5375,9.6681,9.5096,9.6494,2993600.0
2010-07-14 15:00:00,10.35,10.48,10.3,10.43,3862000.0,9.6494,9.7706,9.6028,9.724,3862000.0
2010-07-14 15:30:00,10.43,10.47,10.28,10.45,4571600.0,9.724,9.7613,9.5841,9.7426,4571600.0
2010-07-15 09:30:00,10.5,10.51,10.28,10.37,5625600.0,9.7893,9.7986,9.5841,9.6681,5625600.0
2010-07-15 10:00:00,10.37,10.38,9.79,9.93,9326000.0,9.6681,9.6774,9.1273,9.2578,9326000.0
2010-07-15 10:30:00,9.92,9.99,9.86,9.95,3268000.0,9.2485,9.3138,9.1926,9.2765,3268000.0
2010-07-15 11:00:00,9.95,10.01,9.84,9.99,2733600.0,9.2765,9.3324,9.1739,9.3138,2733600.0
2010-07-15 11:30:00,9.99,10.05,9.93,9.94,1949200.0,9.3138,9.3697,9.2578,9.2672,1949200.0
2010-07-15 12:00:00,9.94,9.99,9.84,9.85,1700000.0,9.2672,9.3138,9.1739,9.1833,1700000.0
2010-07-15 12:30:00,9.85,9.93,9.82,9.9,2544800.0,9.1833,9.2578,9.1553,9.2299,2544800.0
2010-07-15 13:00:00,9.9,10.13,9.9,10.07,2930000.0,9.2299,9.4443,9.2299,9.3884,2930000.0
2010-07-15 13:30:00,10.07,10.11,10.0,10.02,2282000.0,9.3884,9.4257,9.3231,9.3417,2282000.0
2010-07-15 14:00:00,10.01,10.12,9.96,10.11,2810000.0,9.3324,9.435,9.2858,9.4257,2810000.0
2010-07-15 14:30:00,10.11,10.16,10.01,10.03,3190400.0,9.4257,9.4723,9.3324,9.3511,3190400.0
2010-07-15 15:00:00,10.03,10.07,9.84,9.97,5014000.0,9.3511,9.3884,9.1739,9.2951,5014000.0
2010-07-15 15:30:00,9.97,10.28,9.94,10.16,8808400.0,9.2951,9.5841,9.2672,9.4723,8808400.0
2010-07-16 09:30:00,9.93,9.99,9.49,9.55,10338800.0,9.2578,9.3138,8.8476,8.9036,10338800.0
2010-07-16 10:00:00,9.55,9.55,9.34,9.5,7048000.0,8.9036,8.9036,8.7078,8.8569,7048000.0
2010-07-16 10:30:00,9.51,9.6,9.44,9.57,4190800.0,8.8663,8.9502,8.801,8.9222,4190800.0
2010-07-16 11:00:00,9.56,9.59,9.44,9.51,2414400.0,8.9129,8.9409,8.801,8.8663,2414400.0
2010-07-16 11:30:00,9.51,9.52,9.37,9.38,3459600.0,8.8663,8.8756,8.7357,8.7451,3459600.0
2010-07-16 12:00:00,9.37,9.43,9.27,9.33,5133600.0,8.7357,8.7917,8.6425,8.6985,5133600.0
2010-07-16 12:30:00,9.33,9.36,9.25,9.28,2263200.0,8.6985,8.7264,8.6239,8.6518,2263200.0
2010-07-16 13:00:00,9.28,9.38,9.26,9.29,3614000.0,8.6518,8.7451,8.6332,8.6612,3614000.0
2010-07-16 13:30:00,9.28,9.37,9.19,9.24,4240000.0,8.6518,8.7357,8.5679,8.6145,4240000.0
2010-07-16 14:00:00,9.23,9.26,9.15,9.19,2639600.0,8.6052,8.6332,8.5306,8.5679,2639600.0
2010-07-16 14:30:00,9.18,9.21,9.1,9.12,3175200.0,8.5586,8.5866,8.484,8.5027,3175200.0
2010-07-16 15:00:00,9.12,9.18,8.97,9.03,7290400.0,8.5027,8.5586,8.3628,8.4188,7290400.0
2010-07-16 15:30:00,9.03,9.16,8.99,9.06,10692400.0,8.4188,8.54,8.3815,8.4467,10692400.0
2010-07-19 09:30:00,9.13,9.23,9.08,9.11,6617600.0,8.512,8.6052,8.4654,8.4933,6617600.0
2010-07-19 10:00:00,9.11,9.13,8.79,8.79,6478000.0,8.4933,8.512,8.195,8.195,6478000.0
2010-07-19 10:30:00,8.79,8.86,8.64,8.74,4860800.0,8.195,8.2603,8.0552,8.1484,4860800.0
2010-07-19 11:00:00,8.76,8.95,8.72,8.89,4122800.0,8.167,8.3442,8.1297,8.2882,4122800.0
2010-07-19 11:30:00,8.89,8.91,8.79,8.89,2227200.0,8.2882,8.3069,8.195,8.2882,2227200.0
2010-07-19 12:00:00,8.89,8.93,8.79,8.93,2315600.0,8.2882,8.3255,8.195,8.3255,2315600.0
2010-07-19 12:30:00,8.93,9.02,8.88,8.97,2632400.0,8.3255,8.4094,8.2789,8.3628,2632400.0
2010-07-19 13:00:00,8.96,8.97,8.83,8.88,1210000.0,8.3535,8.3628,8.2323,8.2789,1210000.0
2010-07-19 13:30:00,8.87,8.94,8.83,8.86,1208000.0,8.2696,8.3349,8.2323,8.2603,1208000.0
2010-07-19 14:00:00,8.86,9.02,8.86,8.96,2202800.0,8.2603,8.4094,8.2603,8.3535,2202800.0
2010-07-19 14:30:00,8.96,9.11,8.94,9.04,3458000.0,8.3535,8.4933,8.3349,8.4281,3458000.0
2010-07-19 15:00:00,9.04,9.19,9.02,9.05,4912800.0,8.4281,8.5679,8.4094,8.4374,4912800.0
2010-07-19 15:30:00,9.04,9.15,8.98,9.15,3886800.0,8.4281,8.5306,8.3721,8.5306,3886800.0
2010-07-20 09:30:00,8.77,8.93,8.66,8.85,6374800.0,8.1764,8.3255,8.0738,8.2509,6374800.0
2010-07-20 10:00:00,8.85,8.96,8.74,8.92,3699600.0,8.2509,8.3535,8.1484,8.3162,3699600.0
2010-07-20 10:30:00,8.92,9.01,8.85,8.97,3207600.0,8.3162,8.4001,8.2509,8.3628,3207600.0
2010-07-20 11:00:00,8.96,9.11,8.94,9.07,3630800.0,8.3535,8.4933,8.3349,8.4561,3630800.0
2010-07-20 11:30:00,9.06,9.08,8.95,8.99,2107600.0,8.4467,8.4654,8.3442,8.3815,2107600.0
2010-07-20 12:00:00,8.99,9.04,8.91,8.94,1765600.0,8.3815,8.4281,8.3069,8.3349,1765600.0
2010-07-20 12:30:00,8.94,9.03,8.94,9.02,1304400.0,8.3349,8.4188,8.3349,8.4094,1304400.0
2010-07-20 13:00:00,9.01,9.08,8.98,9.03,1940000.0,8.4001,8.4654,8.3721,8.4188,1940000.0
2010-07-20 13:30:00,9.04,9.36,9.03,9.32,5264000.0,8.4281,8.7264,8.4188,8.6891,5264000.0
2010-07-20 14:00:00,9.33,9.34,9.19,9.26,4038000.0,8.6985,8.7078,8.5679,8.6332,4038000.0
2010-07-20 14:30:00,9.25,9.34,9.21,9.27,2922000.0,8.6239,8.7078,8.5866,8.6425,2922000.0
2010-07-20 15:00:00,9.28,9.45,9.24,9.43,4207600.0,8.6518,8.8103,8.6145,8.7917,4207600.0
2010-07-20 15:30:00,9.43,9.67,9.43,9.61,7801200.0,8.7917,9.0154,8.7917,8.9595,7801200.0
2010-07-21 09:30:00,9.84,9.9,9.49,9.58,8527200.0,9.1739,9.2299,8.8476,8.9315,8527200.0
2010-07-21 10:00:00,9.57,9.69,9.46,9.68,4572000.0,8.9222,9.0341,8.8197,9.0248,4572000.0
2010-07-21 10:30:00,9.68,9.69,9.54,9.59,3423600.0,9.0248,9.0341,8.8942,8.9409,3423600.0
2010-07-21 11:00:00,9.58,9.59,9.38,9.43,3609200.0,8.9315,8.9409,8.7451,8.7917,3609200.0
2010-07-21 11:30:00,9.43,9.53,9.37,9.52,3086800.0,8.7917,8.8849,8.7357,8.8756,3086800.0
2010-07-21 12:00:00,9.52,9.65,9.51,9.63,3082400.0,8.8756,8.9968,8.8663,8.9781,3082400.0
2010-07-21 12:30:00,9.63,9.72,9.56,9.58,2840400.0,8.9781,9.0621,8.9129,8.9315,2840400.0
2010-07-21 13:00:00,9.57,9.65,9.56,9.63,2220800.0,8.9222,8.9968,8.9129,8.9781,2220800.0
2010-07-21 13:30:00,9.62,9.72,9.6,9.63,1750400.0,8.9688,9.0621,8.9502,8.9781,1750400.0
2010-07-21 14:00:00,9.63,9.64,9.12,9.3,8518400.0,8.9781,8.9875,8.5027,8.6705,8518400.0
2010-07-21 14:30:00,9.29,9.32,9.05,9.09,5908400.0,8.6612,8.6891,8.4374,8.4747,5908400.0
2010-07-21 15:00:00,9.08,9.32,9.03,9.16,5832400.0,8.4654,8.6891,8.4188,8.54,5832400.0
2010-07-21 15:30:00,9.16,9.23,9.1,9.11,5450400.0,8.54,8.6052,8.484,8.4933,5450400.0
2010-07-22 09:30:00,9.52,9.74,9.51,9.72,9777600.0,8.8756,9.0807,8.8663,9.0621,9777600.0
2010-07-22 10:00:00,9.72,9.93,9.72,9.87,7296000.0,9.0621,9.2578,9.0621,9.2019,7296000.0
2010-07-22 10:30:00,9.87,10.06,9.83,9.97,4258000.0,9.2019,9.379,9.1646,9.2951,4258000.0
2010-07-22 11:00:00,9.97,10.02,9.95,9.99,1993200.0,9.2951,9.3417,9.2765,9.3138,1993200.0
2010-07-22 11:30:00,9.99,10.01,9.82,9.86,2665600.0,9.3138,9.3324,9.1553,9.1926,2665600.0
2010-07-22 12:00:00,9.86,9.91,9.83,9.88,1677600.0,9.1926,9.2392,9.1646,9.2112,1677600.0
2010-07-22 12:30:00,9.89,9.95,9.86,9.94,1230000.0,9.2205,9.2765,9.1926,9.2672,1230000.0
2010-07-22 13:00:00,9.95,9.99,9.93,9.94,1274000.0,9.2765,9.3138,9.2578,9.2672,1274000.0
2010-07-22 13:30:00,9.94,9.95,9.88,9.92,1332800.0,9.2672,9.2765,9.2112,9.2485,1332800.0
2010-07-22 14:00:00,9.92,10.1,9.92,10.1,3115200.0,9.2485,9.4163,9.2485,9.4163,3115200.0
2010-07-22 14:30:00,10.09,10.11,9.99,10.07,2397600.0,9.407,9.4257,9.3138,9.3884,2397600.0
2010-07-22 15:00:00,10.08,10.17,10.01,10.13,3218400.0,9.3977,9.4816,9.3324,9.4443,3218400.0
2010-07-22 15:30:00,10.13,10.14,9.94,10.08,8007600.0,9.4443,9.4536,9.2672,9.3977,8007600.0
2010-07-23 09:30:00,9.92,10.12,9.83,9.89,6779200.0,9.2485,9.435,9.1646,9.2205,6779200.0
2010-07-23 10:00:00,9.89,10.21,9.86,10.2,4270800.0,9.2205,9.5189,9.1926,9.5096,4270800.0
2010-07-23 10:30:00,10.19,10.32,10.19,10.22,3446800.0,9.5002,9.6214,9.5002,9.5282,3446800.0
2010-07-23 11:00:00,10.21,10.32,10.17,10.23,2912000.0,9.5189,9.6214,9.4816,9.5375,2912000.0
2010-07-23 11:30:00,10.23,10.37,10.19,10.33,3223600.0,9.5375,9.6681,9.5002,9.6308,3223600.0
2010-07-23 12:00:00,10.33,10.44,10.16,10.31,5471200.0,9.6308,9.7333,9.4723,9.6121,5471200.0
2010-07-23 12:30:00,10.33,10.35,10.18,10.34,2463200.0,9.6308,9.6494,9.4909,9.6401,2463200.0
2010-07-23 13:00:00,10.34,10.78,10.21,10.78,5399600.0,9.6401,10.0503,9.5189,10.0503,5399600.0
2010-07-23 13:30:00,10.79,10.84,10.62,10.72,4950800.0,10.0596,10.1062,9.9011,9.9944,4950800.0
2010-07-23 14:00:00,10.73,10.81,10.61,10.67,3896000.0,10.0037,10.0783,9.8918,9.9477,3896000.0
2010-07-23 14:30:00,10.68,10.8,10.63,10.74,3033600.0,9.9571,10.0689,9.9105,10.013,3033600.0
2010-07-23 15:00:00,10.74,10.79,10.68,10.74,4523200.0,10.013,10.0596,9.9571,10.013,4523200.0
2010-07-23 15:30:00,10.74,10.86,10.63,10.82,8152000.0,10.013,10.1249,9.9105,10.0876,8152000.0
2010-07-26 09:30:00,10.95,11.04,10.79,10.97,6803600.0,10.2088,10.2927,10.0596,10.2274,6803600.0
2010-07-26 10:00:00,10.98,11.4,10.98,11.26,6353200.0,10.2368,10.6283,10.2368,10.4978,6353200.0
2010-07-26 10:30:00,11.28,11.37,11.16,11.31,3351600.0,10.5165,10.6004,10.4046,10.5444,3351600.0
2010-07-26 11:00:00,11.31,11.44,11.26,11.4,3566400.0,10.5444,10.6656,10.4978,10.6283,3566400.0
2010-07-26 11:30:00,11.4,11.46,11.35,11.42,2034000.0,10.6283,10.6843,10.5817,10.647,2034000.0
2010-07-26 12:00:00,11.42,11.48,11.4,11.45,1411200.0,10.647,10.7029,10.6283,10.6749,1411200.0
2010-07-26 12:30:00,11.45,11.46,11.37,11.43,1376000.0,10.6749,10.6843,10.6004,10.6563,1376000.0
2010-07-26 13:00:00,11.43,11.44,11.34,11.41,1411600.0,10.6563,10.6656,10.5724,10.6377,1411600.0
2010-07-26 13:30:00,11.41,11.5,11.37,11.44,1944000.0,10.6377,10.7216,10.6004,10.6656,1944000.0
2010-07-26 14:00:00,11.44,11.46,11.34,11.35,1630000.0,10.6656,10.6843,10.5724,10.5817,1630000.0
2010-07-26 14:30:00,11.35,11.38,11.3,11.36,2313200.0,10.5817,10.6097,10.5351,10.591,2313200.0
2010-07-26 15:00:00,11.36,11.49,11.35,11.47,2810000.0,10.591,10.7122,10.5817,10.6936,2810000.0
2010-07-26 15:30:00,11.47,11.57,11.45,11.56,5123600.0,10.6936,10.7868,10.6749,10.7775,5123600.0
2010-07-27 09:30:00,11.87,11.95,11.73,11.8,8475600.0,11.0665,11.1411,10.936,11.0013,8475600.0
2010-07-27 10:00:00,11.8,11.96,11.56,11.71,6726400.0,11.0013,11.1504,10.7775,10.9173,6726400.0
2010-07-27 10:30:00,11.72,11.74,11.58,11.62,2513200.0,10.9267,10.9453,10.7961,10.8334,2513200.0
2010-07-27 11:00:00,11.62,11.63,11.39,11.46,4677600.0,10.8334,10.8428,10.619,10.6843,4677600.0
2010-07-27 11:30:00,11.47,11.56,11.42,11.51,2646000.0,10.6936,10.7775,10.647,10.7309,2646000.0
2010-07-27 12:00:00,11.51,11.63,11.47,11.59,2527600.0,10.7309,10.8428,10.6936,10.8055,2527600.0
2010-07-27 12:30:00,11.59,11.61,11.44,11.49,2306400.0,10.8055,10.8241,10.6656,10.7122,2306400.0
2010-07-27 13:00:00,11.48,11.53,11.33,11.35,1725200.0,10.7029,10.7495,10.5631,10.5817,1725200.0
2010-07-27 13:30:00,11.34,11.47,11.3,11.38,3036400.0,10.5724,10.6936,10.5351,10.6097,3036400.0
2010-07-27 14:00:00,11.38,11.54,11.36,11.5,2557600.0,10.6097,10.7589,10.591,10.7216,2557600.0
2010-07-27 14:30:00,11.51,11.54,11.4,11.48,1584400.0,10.7309,10.7589,10.6283,10.7029,1584400.0
2010-07-27 15:00:00,11.48,11.57,11.45,11.54,2348400.0,10.7029,10.7868,10.6749,10.7589,2348400.0
2010-07-27 15:30:00,11.54,11.54,11.38,11.41,4033200.0,10.7589,10.7589,10.6097,10.6377,4033200.0
2010-07-28 09:30:00,11.38,11.52,11.28,11.36,4117200.0,10.6097,10.7402,10.5165,10.591,4117200.0
2010-07-28 10:00:00,11.36,11.4,11.08,11.17,4485200.0,10.591,10.6283,10.33,10.4139,4485200.0
2010-07-28 10:30:00,11.17,11.24,11.07,11.15,3378400.0,10.4139,10.4792,10.3207,10.3953,3378400.0
2010-07-28 11:00:00,11.15,11.17,10.98,11.03,2960000.0,10.3953,10.4139,10.2368,10.2834,2960000.0
2010-07-28 11:30:00,11.03,11.12,11.01,11.03,1934000.0,10.2834,10.3673,10.2647,10.2834,1934000.0
2010-07-28 12:00:00,11.03,11.14,11.02,11.08,1614400.0,10.2834,10.3859,10.2741,10.33,1614400.0
2010-07-28 12:30:00,11.08,11.18,11.04,11.18,2334400.0,10.33,10.4232,10.2927,10.4232,2334400.0
2010-07-28 13:00:00,11.19,11.21,11.12,11.14,2321600.0,10.4325,10.4512,10.3673,10.3859,2321600.0
2010-07-28 13:30:00,11.14,11.14,11.04,11.09,2157600.0,10.3859,10.3859,10.2927,10.3393,2157600.0
2010-07-28 14:00:00,11.09,11.14,10.86,10.92,4440800.0,10.3393,10.3859,10.1249,10.1808,4440800.0
2010-07-28 14:30:00,10.92,10.97,10.82,10.84,2783600.0,10.1808,10.2274,10.0876,10.1062,2783600.0
2010-07-28 15:00:00,10.84,10.87,10.67,10.77,4807600.0,10.1062,10.1342,9.9477,10.041,4807600.0
2010-07-28 15:30:00,10.77,10.87,10.77,10.86,4291200.0,10.041,10.1342,10.041,10.1249,4291200.0
2010-07-29 09:30:00,11.13,11.29,11.02,11.08,6350000.0,10.3766,10.5258,10.2741,10.33,6350000.0
2010-07-29 10:00:00,11.08,11.08,10.88,10.93,4892400.0,10.33,10.33,10.1435,10.1901,4892400.0
2010-07-29 10:30:00,10.93,10.99,10.85,10.95,3393600.0,10.1901,10.2461,10.1156,10.2088,3393600.0
2010-07-29 11:00:00,10.95,10.95,10.5,10.51,5437600.0,10.2088,10.2088,9.7893,9.7986,5437600.0
2010-07-29 11:30:00,10.51,10.52,10.34,10.4,5320000.0,9.7986,9.8079,9.6401,9.696,5320000.0
2010-07-29 12:00:00,10.4,10.48,10.27,10.46,4155200.0,9.696,9.7706,9.5748,9.752,4155200.0
2010-07-29 12:30:00,10.46,10.55,10.35,10.55,2953600.0,9.752,9.8359,9.6494,9.8359,2953600.0
2010-07-29 13:00:00,10.54,10.72,10.51,10.71,3707200.0,9.8265,9.9944,9.7986,9.985,3707200.0
2010-07-29 13:30:00,10.71,10.83,10.7,10.74,3874400.0,9.985,10.0969,9.9757,10.013,3874400.0
2010-07-29 14:00:00,10.74,10.83,10.61,10.81,3988400.0,10.013,10.0969,9.8918,10.0783,3988400.0
2010-07-29 14:30:00,10.82,11.06,10.8,10.97,5658400.0,10.0876,10.3113,10.0689,10.2274,5658400.0
2010-07-29 15:00:00,10.96,11.04,10.87,11.0,3753200.0,10.2181,10.2927,10.1342,10.2554,3753200.0
2010-07-29 15:30:00,10.99,11.01,10.76,10.79,5098800.0,10.2461,10.2647,10.0317,10.0596,5098800.0
2010-07-30 09:30:00,10.35,10.62,10.2,10.56,9084000.0,9.6494,9.9011,9.5096,9.8452,9084000.0
2010-07-30 10:00:00,10.56,10.88,10.54,10.81,5817200.0,9.8452,10.1435,9.8265,10.0783,5817200.0
2010-07-30 10:30:00,10.8,11.09,10.8,11.02,5243200.0,10.0689,10.3393,10.0689,10.2741,5243200.0
2010-07-30 11:00:00,11.01,11.06,10.84,10.85,2570000.0,10.2647,10.3113,10.1062,10.1156,2570000.0
2010-07-30 11:30:00,10.85,10.96,10.8,10.96,2402400.0,10.1156,10.2181,10.0689,10.2181,2402400.0
2010-07-30 12:00:00,10.96,10.99,10.86,10.93,1787600.0,10.2181,10.2461,10.1249,10.1901,1787600.0
2010-07-30 12:30:00,10.93,10.96,10.87,10.9,1038000.0,10.1901,10.2181,10.1342,10.1622,1038000.0
2010-07-30 13:00:00,10.91,10.93,10.75,10.81,1962000.0,10.1715,10.1901,10.0223,10.0783,1962000.0
2010-07-30 13:30:00,10.81,10.81,10.65,10.67,2342400.0,10.0783,10.0783,9.9291,9.9477,2342400.0
2010-07-30 14:00:00,10.67,10.86,10.66,10.81,3687200.0,9.9477,10.1249,9.9384,10.0783,3687200.0
2010-07-30 14:30:00,10.81,10.88,10.78,10.81,2176000.0,10.0783,10.1435,10.0503,10.0783,2176000.0
2010-07-30 15:00:00,10.81,11.03,10.75,10.96,4454800.0,10.0783,10.2834,10.0223,10.2181,4454800.0
2010-07-30 15:30:00,10.96,10.98,10.8,10.81,5905200.0,10.2181,10.2368,10.0689,10.0783,5905200.0
2010-08-02 09:30:00,11.36,11.47,11.15,11.2,7482800.0,10.591,10.6936,10.3953,10.4419,7482800.0
2010-08-02 10:00:00,11.2,11.55,11.19,11.51,6610800.0,10.4419,10.7682,10.4325,10.7309,6610800.0
2010-08-02 10:30:00,11.51,11.54,11.45,11.48,2257600.0,10.7309,10.7589,10.6749,10.7029,2257600.0
2010-08-02 11:00:00,11.48,11.49,11.38,11.4,1980000.0,10.7029,10.7122,10.6097,10.6283,1980000.0
2010-08-02 11:30:00,11.41,11.48,11.36,11.39,1934000.0,10.6377,10.7029,10.591,10.619,1934000.0
2010-08-02 12:00:00,11.39,11.39,11.24,11.24,1925200.0,10.619,10.619,10.4792,10.4792,1925200.0
2010-08-02 12:30:00,11.24,11.26,11.08,11.18,3162000.0,10.4792,10.4978,10.33,10.4232,3162000.0
2010-08-02 13:00:00,11.18,11.27,11.18,11.22,2326800.0,10.4232,10.5071,10.4232,10.4605,2326800.0
2010-08-02 13:30:00,11.22,11.31,11.16,11.29,2013200.0,10.4605,10.5444,10.4046,10.5258,2013200.0
2010-08-02 14:00:00,11.29,11.35,11.25,11.27,1507600.0,10.5258,10.5817,10.4885,10.5071,1507600.0
2010-08-02 14:30:00,11.28,11.44,11.28,11.38,2761600.0,10.5165,10.6656,10.5165,10.6097,2761600.0
2010-08-02 15:00:00,11.39,11.42,11.33,11.41,1822400.0,10.619,10.647,10.5631,10.6377,1822400.0
2010-08-02 15:30:00,11.42,11.45,11.3,11.34,5052000.0,10.647,10.6749,10.5351,10.5724,5052000.0
2010-08-03 09:30:00,11.24,11.29,10.92,10.99,6698800.0,10.4792,10.5258,10.1808,10.2461,6698800.0
2010-08-03 10:00:00,10.99,11.02,10.81,10.97,5008800.0,10.2461,10.2741,10.0783,10.2274,5008800.0
2010-08-03 10:30:00,10.96,11.27,10.93,11.26,4188800.0,10.2181,10.5071,10.1901,10.4978,4188800.0
2010-08-03 11:00:00,11.27,11.34,11.22,11.32,2678400.0,10.5071,10.5724,10.4605,10.5537,2678400.0
2010-08-03 11:30:00,11.31,11.55,11.31,11.45,4195200.0,10.5444,10.7682,10.5444,10.6749,4195200.0
2010-08-03 12:00:00,11.45,11.45,11.26,11.31,2045200.0,10.6749,10.6749,10.4978,10.5444,2045200.0
2010-08-03 12:30:00,11.31,11.46,11.3,11.39,1800400.0,10.5444,10.6843,10.5351,10.619,1800400.0
2010-08-03 13:00:00,11.39,11.41,11.24,11.31,2008800.0,10.619,10.6377,10.4792,10.5444,2008800.0
2010-08-03 13:30:00,11.31,11.37,11.27,11.3,1643200.0,10.5444,10.6004,10.5071,10.5351,1643200.0
2010-08-03 14:00:00,11.3,11.41,11.27,11.4,1607200.0,10.5351,10.6377,10.5071,10.6283,1607200.0
2010-08-03 14:30:00,11.41,11.43,11.29,11.35,1902800.0,10.6377,10.6563,10.5258,10.5817,1902800.0
2010-08-03 15:00:00,11.35,11.35,11.11,11.15,3146800.0,10.5817,10.5817,10.358,10.3953,3146800.0
2010-08-03 15:30:00,11.16,11.18,11.01,11.08,3810000.0,10.4046,10.4232,10.2647,10.33,3810000.0
2010-08-04 09:30:00,11.26,11.42,11.2,11.34,5972000.0,10.4978,10.647,10.4419,10.5724,5972000.0
2010-08-04 10:00:00,11.35,11.52,11.13,11.25,7743600.0,10.5817,10.7402,10.3766,10.4885,7743600.0
2010-08-04 10:30:00,11.26,11.36,11.16,11.26,5017600.0,10.4978,10.591,10.4046,10.4978,5017600.0
2010-08-04 11:00:00,11.26,11.37,11.2,11.33,2274400.0,10.4978,10.6004,10.4419,10.5631,2274400.0
2010-08-04 11:30:00,11.34,11.5,11.29,11.33,2746000.0,10.5724,10.7216,10.5258,10.5631,2746000.0
2010-08-04 12:00:00,11.32,11.46,11.29,11.42,2780000.0,10.5537,10.6843,10.5258,10.647,2780000.0
2010-08-04 12:30:00,11.42,11.45,11.32,11.35,1536000.0,10.647,10.6749,10.5537,10.5817,1536000.0
2010-08-04 13:00:00,11.35,11.38,11.21,11.24,2882400.0,10.5817,10.6097,10.4512,10.4792,2882400.0
2010-08-04 13:30:00,11.24,11.31,11.22,11.27,1612800.0,10.4792,10.5444,10.4605,10.5071,1612800.0
2010-08-04 14:00:00,11.28,11.4,11.26,11.32,2600800.0,10.5165,10.6283,10.4978,10.5537,2600800.0
2010-08-04 14:30:00,11.32,11.37,11.28,11.35,1838000.0,10.5537,10.6004,10.5165,10.5817,1838000.0
2010-08-04 15:00:00,11.36,11.42,11.29,11.4,2658000.0,10.591,10.647,10.5258,10.6283,2658000.0
2010-08-04 15:30:00,11.4,11.43,11.38,11.42,4600800.0,10.6283,10.6563,10.6097,10.647,4600800.0
2010-08-05 09:30:00,11.1,11.36,11.0,11.26,8808400.0,10.3486,10.591,10.2554,10.4978,8808400.0
2010-08-05 10:00:00,11.27,11.39,11.24,11.37,3352800.0,10.5071,10.619,10.4792,10.6004,3352800.0
2010-08-05 10:30:00,11.37,11.39,11.07,11.11,3337200.0,10.6004,10.619,10.3207,10.358,3337200.0
2010-08-05 11:00:00,11.1,11.17,11.01,11.15,4372000.0,10.3486,10.4139,10.2647,10.3953,4372000.0
2010-08-05 11:30:00,11.16,11.22,11.07,11.12,2912000.0,10.4046,10.4605,10.3207,10.3673,2912000.0
2010-08-05 12:00:00,11.11,11.2,11.1,11.14,1349600.0,10.358,10.4419,10.3486,10.3859,1349600.0
2010-08-05 12:30:00,11.14,11.17,11.08,11.09,1010400.0,10.3859,10.4139,10.33,10.3393,1010400.0
2010-08-05 13:00:00,11.1,11.11,11.02,11.08,1695600.0,10.3486,10.358,10.2741,10.33,1695600.0
2010-08-05 13:30:00,11.08,11.22,11.08,11.19,1638800.0,10.33,10.4605,10.33,10.4325,1638800.0
2010-08-05 14:00:00,11.19,11.22,11.15,11.19,1223200.0,10.4325,10.4605,10.3953,10.4325,1223200.0
2010-08-05 14:30:00,11.18,11.21,11.15,11.15,1499600.0,10.4232,10.4512,10.3953,10.3953,1499600.0
2010-08-05 15:00:00,11.15,11.21,11.11,11.12,1926800.0,10.3953,10.4512,10.358,10.3673,1926800.0
2010-08-05 15:30:00,11.12,11.14,11.01,11.04,4300000.0,10.3673,10.3859,10.2647,10.2927,4300000.0
2010-08-06 09:30:00,10.5,10.95,10.46,10.95,8828400.0,9.7893,10.2088,9.752,10.2088,8828400.0
2010-08-06 10:00:00,10.95,10.99,10.75,10.77,3502400.0,10.2088,10.2461,10.0223,10.041,3502400.0
2010-08-06 10:30:00,10.77,10.83,10.2,10.26,10435200.0,10.041,10.0969,9.5096,9.5655,10435200.0
2010-08-06 11:00:00,10.26,10.46,10.22,10.4,5020000.0,9.5655,9.752,9.5282,9.696,5020000.0
2010-08-06 11:30:00,10.4,10.58,10.37,10.49,3627200.0,9.696,9.8638,9.6681,9.7799,3627200.0
2010-08-06 12:00:00,10.49,10.51,10.38,10.39,2030000.0,9.7799,9.7986,9.6774,9.6867,2030000.0
2010-08-06 12:30:00,10.38,10.46,10.37,10.4,1648800.0,9.6774,9.752,9.6681,9.696,1648800.0
2010-08-06 13:00:00,10.4,10.47,10.34,10.39,2032000.0,9.696,9.7613,9.6401,9.6867,2032000.0
2010-08-06 13:30:00,10.39,10.46,10.33,10.42,2141600.0,9.6867,9.752,9.6308,9.7147,2141600.0
2010-08-06 14:00:00,10.42,10.46,10.35,10.46,1772800.0,9.7147,9.752,9.6494,9.752,1772800.0
2010-08-06 14:30:00,10.45,10.71,10.4,10.65,5813600.0,9.7426,9.985,9.696,9.9291,5813600.0
2010-08-06 15:00:00,10.65,10.78,10.6,10.74,3946000.0,9.9291,10.0503,9.8825,10.013,3946000.0
2010-08-06 15:30:00,10.74,10.86,10.7,10.84,6007600.0,10.013,10.1249,9.9757,10.1062,6007600.0
2010-08-09 09:30:00,11.08,11.11,10.86,10.91,5577600.0,10.33,10.358,10.1249,10.1715,5577600.0
2010-08-09 10:00:00,10.9,11.0,10.85,10.9,3293600.0,10.1622,10.2554,10.1156,10.1622,3293600.0
2010-08-09 10:30:00,10.9,11.02,10.9,11.02,3034000.0,10.1622,10.2741,10.1622,10.2741,3034000.0
2010-08-09 11:00:00,11.02,11.09,10.99,11.05,3134000.0,10.2741,10.3393,10.2461,10.302,3134000.0
2010-08-09 11:30:00,11.05,11.15,11.05,11.12,2694400.0,10.302,10.3953,10.302,10.3673,2694400.0
2010-08-09 12:00:00,11.12,11.18,11.07,11.07,1801200.0,10.3673,10.4232,10.3207,10.3207,1801200.0
2010-08-09 12:30:00,11.07,11.12,11.05,11.11,1686400.0,10.3207,10.3673,10.302,10.358,1686400.0
2010-08-09 13:00:00,11.11,11.16,11.09,11.09,1471600.0,10.358,10.4046,10.3393,10.3393,1471600.0
2010-08-09 13:30:00,11.09,11.14,11.06,11.12,1520000.0,10.3393,10.3859,10.3113,10.3673,1520000.0
2010-08-09 14:00:00,11.12,11.17,11.12,11.15,1005200.0,10.3673,10.4139,10.3673,10.3953,1005200.0
2010-08-09 14:30:00,11.16,11.32,11.16,11.31,3158800.0,10.4046,10.5537,10.4046,10.5444,3158800.0
2010-08-09 15:00:00,11.31,11.31,11.18,11.25,3075200.0,10.5444,10.5444,10.4232,10.4885,3075200.0
2010-08-09 15:30:00,11.25,11.3,11.2,11.2,3847200.0,10.4885,10.5351,10.4419,10.4419,3847200.0
2010-08-10 09:30:00,10.87,10.9,10.44,10.59,11653200.0,10.1342,10.1622,9.7333,9.8732,11653200.0
2010-08-10 10:00:00,10.59,10.7,10.5,10.66,3898800.0,9.8732,9.9757,9.7893,9.9384,3898800.0
2010-08-10 10:30:00,10.65,10.67,10.53,10.57,4144000.0,9.9291,9.9477,9.8172,9.8545,4144000.0
2010-08-10 11:00:00,10.57,10.7,10.56,10.65,3174800.0,9.8545,9.9757,9.8452,9.9291,3174800.0
2010-08-10 11:30:00,10.65,10.69,10.62,10.64,1764000.0,9.9291,9.9664,9.9011,9.9198,1764000.0
2010-08-10 12:00:00,10.63,10.63,10.56,10.57,1574400.0,9.9105,9.9105,9.8452,9.8545,1574400.0
2010-08-10 12:30:00,10.57,10.57,10.5,10.51,3182400.0,9.8545,9.8545,9.7893,9.7986,3182400.0
2010-08-10 13:00:00,10.51,10.52,10.34,10.35,3434400.0,9.7986,9.8079,9.6401,9.6494,3434400.0
2010-08-10 13:30:00,10.35,10.51,10.33,10.43,3703200.0,9.6494,9.7986,9.6308,9.724,3703200.0
2010-08-10 14:00:00,10.43,10.67,10.43,10.59,9074400.0,9.724,9.9477,9.724,9.8732,9074400.0
2010-08-10 14:30:00,10.6,10.97,10.59,10.84,12268800.0,9.8825,10.2274,9.8732,10.1062,12268800.0
2010-08-10 15:00:00,10.83,10.94,10.66,10.75,7328000.0,10.0969,10.1995,9.9384,10.0223,7328000.0
2010-08-10 15:30:00,10.76,10.82,10.56,10.59,5864000.0,10.0317,10.0876,9.8452,9.8732,5864000.0
2010-08-11 09:30:00,9.94,9.95,9.68,9.84,13216800.0,9.2672,9.2765,9.0248,9.1739,13216800.0
2010-08-11 10:00:00,9.84,9.92,9.78,9.82,6072000.0,9.1739,9.2485,9.118,9.1553,6072000.0
2010-08-11 10:30:00,9.81,9.81,9.57,9.59,7992400.0,9.146,9.146,8.9222,8.9409,7992400.0
2010-08-11 11:00:00,9.59,9.63,9.46,9.58,7024800.0,8.9409,8.9781,8.8197,8.9315,7024800.0
2010-08-11 11:30:00,9.57,9.62,9.52,9.56,3457600.0,8.9222,8.9688,8.8756,8.9129,3457600.0
2010-08-11 12:00:00,9.56,9.59,9.46,9.47,2909600.0,8.9129,8.9409,8.8197,8.829,2909600.0
2010-08-11 12:30:00,9.47,9.51,9.38,9.43,3769200.0,8.829,8.8663,8.7451,8.7917,3769200.0
2010-08-11 13:00:00,9.43,9.56,9.42,9.53,4444800.0,8.7917,8.9129,8.7824,8.8849,4444800.0
2010-08-11 13:30:00,9.53,9.56,9.42,9.43,3834800.0,8.8849,8.9129,8.7824,8.7917,3834800.0
2010-08-11 14:00:00,9.43,9.52,9.41,9.48,3437200.0,8.7917,8.8756,8.773,8.8383,3437200.0
2010-08-11 14:30:00,9.48,9.49,9.31,9.36,5133200.0,8.8383,8.8476,8.6798,8.7264,5133200.0
2010-08-11 15:00:00,9.36,9.39,9.31,9.36,4783200.0,8.7264,8.7544,8.6798,8.7264,4783200.0
2010-08-11 15:30:00,9.37,9.46,9.27,9.35,8849600.0,8.7357,8.8197,8.6425,8.7171,8849600.0
2010-08-12 09:30:00,8.79,9.14,8.76,9.05,13864800.0,8.195,8.5213,8.167,8.4374,13864800.0
2010-08-12 10:00:00,9.05,9.17,8.96,8.99,6822800.0,8.4374,8.5493,8.3535,8.3815,6822800.0
2010-08-12 10:30:00,8.99,9.29,8.97,9.19,6057600.0,8.3815,8.6612,8.3628,8.5679,6057600.0
2010-08-12 11:00:00,9.18,9.37,9.14,9.35,4440800.0,8.5586,8.7357,8.5213,8.7171,4440800.0
2010-08-12 11:30:00,9.35,9.38,9.22,9.24,3294400.0,8.7171,8.7451,8.5959,8.6145,3294400.0
2010-08-12 12:00:00,9.24,9.25,9.15,9.22,2294800.0,8.6145,8.6239,8.5306,8.5959,2294800.0
2010-08-12 12:30:00,9.22,9.29,9.21,9.28,1802400.0,8.5959,8.6612,8.5866,8.6518,1802400.0
2010-08-12 13:00:00,9.28,9.3,9.1,9.11,4244000.0,8.6518,8.6705,8.484,8.4933,4244000.0
2010-08-12 13:30:00,9.11,9.13,9.02,9.04,3177600.0,8.4933,8.512,8.4094,8.4281,3177600.0
2010-08-12 14:00:00,9.05,9.13,9.02,9.12,3807600.0,8.4374,8.512,8.4094,8.5027,3807600.0
2010-08-12 14:30:00,9.12,9.17,9.01,9.13,4432000.0,8.5027,8.5493,8.4001,8.512,4432000.0
2010-08-12 15:00:00,9.13,9.29,9.13,9.22,6439200.0,8.512,8.6612,8.512,8.5959,6439200.0
2010-08-12 15:30:00,9.22,9.3,9.09,9.18,6418800.0,8.5959,8.6705,8.4747,8.5586,6418800.0
2010-08-13 09:30:00,9.08,9.15,8.93,9.14,10302000.0,8.4654,8.5306,8.3255,8.5213,10302000.0
2010-08-13 10:00:00,9.13,9.15,8.96,8.99,6529200.0,8.512,8.5306,8.3535,8.3815,6529200.0
2010-08-13 10:30:00,8.99,9.03,8.85,8.95,6604000.0,8.3815,8.4188,8.2509,8.3442,6604000.0
2010-08-13 11:00:00,8.95,9.01,8.89,8.94,3895200.0,8.3442,8.4001,8.2882,8.3349,3895200.0
2010-08-13 11:30:00,8.93,8.98,8.87,8.97,3303200.0,8.3255,8.3721,8.2696,8.3628,3303200.0
2010-08-13 12:00:00,8.97,9.04,8.95,9.04,2251200.0,8.3628,8.4281,8.3442,8.4281,2251200.0
2010-08-13 12:30:00,9.04,9.1,8.99,9.09,2814800.0,8.4281,8.484,8.3815,8.4747,2814800.0
2010-08-13 13:00:00,9.09,9.1,9.03,9.07,2031200.0,8.4747,8.484,8.4188,8.4561,2031200.0
2010-08-13 13:30:00,9.08,9.14,9.06,9.07,2352400.0,8.4654,8.5213,8.4467,8.4561,2352400.0
2010-08-13 14:00:00,9.07,9.09,9.01,9.06,1784800.0,8.4561,8.4747,8.4001,8.4467,1784800.0
2010-08-13 14:30:00,9.05,9.06,8.96,8.98,2505200.0,8.4374,8.4467,8.3535,8.3721,2505200.0
2010-08-13 15:00:00,8.98,9.0,8.93,8.93,2712400.0,8.3721,8.3908,8.3255,8.3255,2712400.0
2010-08-13 15:30:00,8.93,9.0,8.84,8.87,6707200.0,8.3255,8.3908,8.2416,8.2696,6707200.0
2010-08-16 09:30:00,8.7,8.95,8.59,8.87,9167600.0,8.1111,8.3442,8.0085,8.2696,9167600.0
2010-08-16 10:00:00,8.87,9.09,8.79,9.05,5879600.0,8.2696,8.4747,8.195,8.4374,5879600.0
2010-08-16 10:30:00,9.06,9.17,9.04,9.06,4340400.0,8.4467,8.5493,8.4281,8.4467,4340400.0
2010-08-16 11:00:00,9.06,9.08,8.91,8.93,4016000.0,8.4467,8.4654,8.3069,8.3255,4016000.0
2010-08-16 11:30:00,8.93,9.09,8.93,9.05,3488000.0,8.3255,8.4747,8.3255,8.4374,3488000.0
2010-08-16 12:00:00,9.05,9.21,9.04,9.21,2763600.0,8.4374,8.5866,8.4281,8.5866,2763600.0
2010-08-16 12:30:00,9.2,9.25,9.17,9.2,3884800.0,8.5773,8.6239,8.5493,8.5773,3884800.0
2010-08-16 13:00:00,9.2,9.24,9.16,9.17,2037200.0,8.5773,8.6145,8.54,8.5493,2037200.0
2010-08-16 13:30:00,9.17,9.21,9.09,9.11,2396000.0,8.5493,8.5866,8.4747,8.4933,2396000.0
2010-08-16 14:00:00,9.12,9.15,9.01,9.1,3591600.0,8.5027,8.5306,8.4001,8.484,3591600.0
2010-08-16 14:30:00,9.1,9.11,8.94,8.97,4589600.0,8.484,8.4933,8.3349,8.3628,4589600.0
2010-08-16 15:00:00,8.97,9.02,8.86,8.97,4842800.0,8.3628,8.4094,8.2603,8.3628,4842800.0
2010-08-16 15:30:00,8.97,9.09,8.94,9.09,5937600.0,8.3628,8.4747,8.3349,8.4747,5937600.0
2010-08-17 09:30:00,9.38,9.48,9.23,9.4,9769600.0,8.7451,8.8383,8.6052,8.7637,9769600.0
2010-08-17 10:00:00,9.4,9.46,9.32,9.34,4521600.0,8.7637,8.8197,8.6891,8.7078,4521600.0
2010-08-17 10:30:00,9.35,9.55,9.33,9.53,5749200.0,8.7171,8.9036,8.6985,8.8849,5749200.0
2010-08-17 11:00:00,9.54,9.72,9.54,9.63,7849600.0,8.8942,9.0621,8.8942,8.9781,7849600.0
2010-08-17 11:30:00,9.63,9.71,9.61,9.65,4074000.0,8.9781,9.0527,8.9595,8.9968,4074000.0
2010-08-17 12:00:00,9.65,9.66,9.52,9.53,2912000.0,8.9968,9.0061,8.8756,8.8849,2912000.0
2010-08-17 12:30:00,9.54,9.58,9.51,9.55,2407600.0,8.8942,8.9315,8.8663,8.9036,2407600.0
2010-08-17 13:00:00,9.55,9.77,9.54,9.76,4358400.0,8.9036,9.1087,8.8942,9.0993,4358400.0
2010-08-17 13:30:00,9.75,9.79,9.65,9.69,3661600.0,9.09,9.1273,8.9968,9.0341,3661600.0
2010-08-17 14:00:00,9.69,9.77,9.68,9.76,2359600.0,9.0341,9.1087,9.0248,9.0993,2359600.0
2010-08-17 14:30:00,9.76,9.77,9.65,9.67,2067600.0,9.0993,9.1087,8.9968,9.0154,2067600.0
2010-08-17 15:00:00,9.67,9.72,9.61,9.71,4120800.0,9.0154,9.0621,8.9595,9.0527,4120800.0
2010-08-17 15:30:00,9.7,9.71,9.55,9.55,6204400.0,9.0434,9.0527,8.9036,8.9036,6204400.0
2010-08-18 09:30:00,9.53,9.53,9.25,9.43,10835600.0,8.8849,8.8849,8.6239,8.7917,10835600.0
2010-08-18 10:00:00,9.44,9.57,9.33,9.36,6608800.0,8.801,8.9222,8.6985,8.7264,6608800.0
2010-08-18 10:30:00,9.36,9.53,9.35,9.49,5549200.0,8.7264,8.8849,8.7171,8.8476,5549200.0
2010-08-18 11:00:00,9.49,9.65,9.47,9.57,4766800.0,8.8476,8.9968,8.829,8.9222,4766800.0
2010-08-18 11:30:00,9.58,9.71,9.56,9.65,3501600.0,8.9315,9.0527,8.9129,8.9968,3501600.0
2010-08-18 12:00:00,9.65,9.67,9.61,9.64,1895200.0,8.9968,9.0154,8.9595,8.9875,1895200.0
2010-08-18 12:30:00,9.63,9.83,9.58,9.79,4348000.0,8.9781,9.1646,8.9315,9.1273,4348000.0
2010-08-18 13:00:00,9.8,9.92,9.77,9.84,4612800.0,9.1366,9.2485,9.1087,9.1739,4612800.0
2010-08-18 13:30:00,9.84,9.87,9.77,9.85,2240800.0,9.1739,9.2019,9.1087,9.1833,2240800.0
2010-08-18 14:00:00,9.85,9.88,9.74,9.78,2750000.0,9.1833,9.2112,9.0807,9.118,2750000.0
2010-08-18 14:30:00,9.78,9.83,9.72,9.78,2638400.0,9.118,9.1646,9.0621,9.118,2638400.0
2010-08-18 15:00:00,9.78,9.8,9.62,9.65,4588000.0,9.118,9.1366,8.9688,8.9968,4588000.0
2010-08-18 15:30:00,9.65,9.69,9.6,9.64,5120000.0,8.9968,9.0341,8.9502,8.9875,5120000.0
2010-08-19 09:30:00,9.54,9.62,9.39,9.45,8722400.0,8.8942,8.9688,8.7544,8.8103,8722400.0
2010-08-19 10:00:00,9.45,9.45,9.11,9.18,12894400.0,8.8103,8.8103,8.4933,8.5586,12894400.0
2010-08-19 10:30:00,9.17,9.24,9.06,9.09,8240000.0,8.5493,8.6145,8.4467,8.4747,8240000.0
2010-08-19 11:00:00,9.09,9.14,9.0,9.07,5986400.0,8.4747,8.5213,8.3908,8.4561,5986400.0
2010-08-19 11:30:00,9.08,9.08,8.8,8.88,10508800.0,8.4654,8.4654,8.2043,8.2789,10508800.0
2010-08-19 12:00:00,8.88,8.98,8.84,8.93,5392400.0,8.2789,8.3721,8.2416,8.3255,5392400.0
2010-08-19 12:30:00,8.93,8.98,8.84,8.92,3895200.0,8.3255,8.3721,8.2416,8.3162,3895200.0
2010-08-19 13:00:00,8.92,8.98,8.88,8.91,3273600.0,8.3162,8.3721,8.2789,8.3069,3273600.0
2010-08-19 13:30:00,8.91,8.94,8.87,8.88,1896400.0,8.3069,8.3349,8.2696,8.2789,1896400.0
2010-08-19 14:00:00,8.87,8.98,8.81,8.93,4672400.0,8.2696,8.3721,8.2137,8.3255,4672400.0
2010-08-19 14:30:00,8.93,9.02,8.88,8.9,4147600.0,8.3255,8.4094,8.2789,8.2976,4147600.0
2010-08-19 15:00:00,8.9,9.11,8.87,8.97,6649600.0,8.2976,8.4933,8.2696,8.3628,6649600.0
2010-08-19 15:30:00,8.97,9.04,8.88,8.88,6410800.0,8.3628,8.4281,8.2789,8.2789,6410800.0
2010-08-20 09:30:00,8.76,8.83,8.54,8.68,12061200.0,8.167,8.2323,7.9619,8.0925,12061200.0
2010-08-20 10:00:00,8.68,8.73,8.57,8.62,7958400.0,8.0925,8.1391,7.9899,8.0365,7958400.0
2010-08-20 10:30:00,8.62,8.72,8.6,8.62,4569200.0,8.0365,8.1297,8.0179,8.0365,4569200.0
2010-08-20 11:00:00,8.62,8.66,8.53,8.58,4635600.0,8.0365,8.0738,7.9526,7.9992,4635600.0
2010-08-20 11:30:00,8.58,8.59,8.46,8.47,5836800.0,7.9992,8.0085,7.8873,7.8967,5836800.0
2010-08-20 12:00:00,8.47,8.6,8.47,8.58,4010400.0,7.8967,8.0179,7.8967,7.9992,4010400.0
2010-08-20 12:30:00,8.57,8.6,8.53,8.6,2089600.0,7.9899,8.0179,7.9526,8.0179,2089600.0
2010-08-20 13:00:00,8.6,8.67,8.59,8.65,2841600.0,8.0179,8.0831,8.0085,8.0645,2841600.0
2010-08-20 13:30:00,8.65,8.67,8.59,8.65,3253200.0,8.0645,8.0831,8.0085,8.0645,3253200.0
2010-08-20 14:00:00,8.65,8.74,8.63,8.67,3374400.0,8.0645,8.1484,8.0458,8.0831,3374400.0
2010-08-20 14:30:00,8.68,8.85,8.67,8.79,5762000.0,8.0925,8.2509,8.0831,8.195,5762000.0
2010-08-20 15:00:00,8.79,8.85,8.75,8.83,4327200.0,8.195,8.2509,8.1577,8.2323,4327200.0
2010-08-20 15:30:00,8.83,8.9,8.83,8.88,6518000.0,8.2323,8.2976,8.2323,8.2789,6518000.0
2010-08-23 09:30:00,9.08,9.21,9.0,9.08,8372800.0,8.4654,8.5866,8.3908,8.4654,8372800.0
2010-08-23 10:00:00,9.08,9.09,8.88,8.92,6913600.0,8.4654,8.4747,8.2789,8.3162,6913600.0
2010-08-23 10:30:00,8.92,8.99,8.71,8.78,7468800.0,8.3162,8.3815,8.1204,8.1857,7468800.0
2010-08-23 11:00:00,8.78,8.78,8.59,8.62,6830000.0,8.1857,8.1857,8.0085,8.0365,6830000.0
2010-08-23 11:30:00,8.62,8.72,8.61,8.67,3552000.0,8.0365,8.1297,8.0272,8.0831,3552000.0
2010-08-23 12:00:00,8.67,8.84,8.67,8.83,3747600.0,8.0831,8.2416,8.0831,8.2323,3747600.0
2010-08-23 12:30:00,8.84,8.87,8.76,8.78,2631200.0,8.2416,8.2696,8.167,8.1857,2631200.0
2010-08-23 13:00:00,8.78,8.84,8.71,8.83,2526800.0,8.1857,8.2416,8.1204,8.2323,2526800.0
2010-08-23 13:30:00,8.83,8.85,8.7,8.77,2184000.0,8.2323,8.2509,8.1111,8.1764,2184000.0
2010-08-23 14:00:00,8.77,8.94,8.74,8.77,4866000.0,8.1764,8.3349,8.1484,8.1764,4866000.0
2010-08-23 14:30:00,8.76,8.87,8.72,8.73,3198400.0,8.167,8.2696,8.1297,8.1391,3198400.0
2010-08-23 15:00:00,8.73,8.79,8.66,8.68,3754400.0,8.1391,8.195,8.0738,8.0925,3754400.0
2010-08-23 15:30:00,8.68,8.69,8.51,8.53,7725600.0,8.0925,8.1018,7.934,7.9526,7725600.0
2010-08-24 09:30:00,8.13,8.22,8.05,8.1,13168400.0,7.5797,7.6636,7.5051,7.5517,13168400.0
2010-08-24 10:00:00,8.08,8.22,7.88,8.13,12964000.0,7.5331,7.6636,7.3466,7.5797,12964000.0
2010-08-24 10:30:00,8.13,8.22,8.07,8.2,5299600.0,7.5797,7.6636,7.5237,7.6449,5299600.0
2010-08-24 11:00:00,8.19,8.37,8.19,8.37,6089600.0,7.6356,7.8034,7.6356,7.8034,6089600.0
2010-08-24 11:30:00,8.37,8.52,8.34,8.4,5348000.0,7.8034,7.9433,7.7755,7.8314,5348000.0
2010-08-24 12:00:00,8.4,8.46,8.29,8.32,3174000.0,7.8314,7.8873,7.7288,7.7568,3174000.0
2010-08-24 12:30:00,8.32,8.4,8.3,8.36,2623200.0,7.7568,7.8314,7.7382,7.7941,2623200.0
2010-08-24 13:00:00,8.36,8.45,8.31,8.45,3266000.0,7.7941,7.878,7.7475,7.878,3266000.0
2010-08-24 13:30:00,8.45,8.47,8.24,8.25,3404000.0,7.878,7.8967,7.6822,7.6916,3404000.0
2010-08-24 14:00:00,8.25,8.35,8.23,8.25,3674800.0,7.6916,7.7848,7.6729,7.6916,3674800.0
2010-08-24 14:30:00,8.25,8.38,8.24,8.37,4681200.0,7.6916,7.8128,7.6822,7.8034,4681200.0
2010-08-24 15:00:00,8.38,8.47,8.32,8.4,4819200.0,7.8128,7.8967,7.7568,7.8314,4819200.0
2010-08-24 15:30:00,8.4,8.44,8.22,8.23,7110400.0,7.8314,7.8687,7.6636,7.6729,7110400.0
2010-08-25 09:30:00,8.02,8.18,7.94,8.03,9621600.0,7.4771,7.6263,7.4025,7.4864,9621600.0
2010-08-25 10:00:00,8.03,8.2,7.94,8.11,11056800.0,7.4864,7.6449,7.4025,7.561,11056800.0
2010-08-25 10:30:00,8.11,8.19,7.98,8.17,7549600.0,7.561,7.6356,7.4398,7.617,7549600.0
2010-08-25 11:00:00,8.17,8.34,8.13,8.31,7480000.0,7.617,7.7755,7.5797,7.7475,7480000.0
2010-08-25 11:30:00,8.31,8.32,8.21,8.27,3556400.0,7.7475,7.7568,7.6543,7.7102,3556400.0
2010-08-25 12:00:00,8.27,8.31,8.21,8.22,2386800.0,7.7102,7.7475,7.6543,7.6636,2386800.0
2010-08-25 12:30:00,8.22,8.26,8.14,8.17,3717600.0,7.6636,7.7009,7.589,7.617,3717600.0
2010-08-25 13:00:00,8.16,8.21,8.13,8.15,3369200.0,7.6076,7.6543,7.5797,7.5983,3369200.0
2010-08-25 13:30:00,8.15,8.3,8.14,8.25,3746800.0,7.5983,7.7382,7.589,7.6916,3746800.0
2010-08-25 14:00:00,8.25,8.42,8.25,8.33,5738400.0,7.6916,7.85,7.6916,7.7661,5738400.0
2010-08-25 14:30:00,8.34,8.5,8.33,8.5,5870000.0,7.7755,7.9246,7.7661,7.9246,5870000.0
2010-08-25 15:00:00,8.5,8.54,8.38,8.43,5716800.0,7.9246,7.9619,7.8128,7.8594,5716800.0
2010-08-25 15:30:00,8.43,8.65,8.42,8.6,8278800.0,7.8594,8.0645,7.85,8.0179,8278800.0
2010-08-26 09:30:00,8.69,8.86,8.65,8.81,11187600.0,8.1018,8.2603,8.0645,8.2137,11187600.0
2010-08-26 10:00:00,8.8,8.91,8.72,8.78,8214400.0,8.2043,8.3069,8.1297,8.1857,8214400.0
2010-08-26 10:30:00,8.78,8.86,8.71,8.76,5255200.0,8.1857,8.2603,8.1204,8.167,5255200.0
2010-08-26 11:00:00,8.76,8.77,8.6,8.71,4982400.0,8.167,8.1764,8.0179,8.1204,4982400.0
2010-08-26 11:30:00,8.71,8.76,8.56,8.69,4251600.0,8.1204,8.167,7.9806,8.1018,4251600.0
2010-08-26 12:00:00,8.69,8.71,8.61,8.69,2067600.0,8.1018,8.1204,8.0272,8.1018,2067600.0
2010-08-26 12:30:00,8.69,8.71,8.58,8.66,2272800.0,8.1018,8.1204,7.9992,8.0738,2272800.0
2010-08-26 13:00:00,8.66,8.67,8.59,8.64,1479600.0,8.0738,8.0831,8.0085,8.0552,1479600.0
2010-08-26 13:30:00,8.63,8.68,8.54,8.55,2964800.0,8.0458,8.0925,7.9619,7.9712,2964800.0
2010-08-26 14:00:00,8.55,8.58,8.43,8.47,4855200.0,7.9712,7.9992,7.8594,7.8967,4855200.0
2010-08-26 14:30:00,8.47,8.47,8.31,8.37,4527200.0,7.8967,7.8967,7.7475,7.8034,4527200.0
2010-08-26 15:00:00,8.37,8.48,8.31,8.42,4831600.0,7.8034,7.906,7.7475,7.85,4831600.0
2010-08-26 15:30:00,8.42,8.53,8.38,8.4,6972000.0,7.85,7.9526,7.8128,7.8314,6972000.0
2010-08-27 09:30:00,8.69,8.71,8.31,8.32,10922000.0,8.1018,8.1204,7.7475,7.7568,10922000.0
2010-08-27 10:00:00,8.32,8.63,8.18,8.61,16398400.0,7.7568,8.0458,7.6263,8.0272,16398400.0
2010-08-27 10:30:00,8.61,8.71,8.46,8.54,9038000.0,8.0272,8.1204,7.8873,7.9619,9038000.0
2010-08-27 11:00:00,8.54,8.85,8.53,8.8,8648800.0,7.9619,8.2509,7.9526,8.2043,8648800.0
2010-08-27 11:30:00,8.8,8.84,8.7,8.76,3558400.0,8.2043,8.2416,8.1111,8.167,3558400.0
2010-08-27 12:00:00,8.76,8.85,8.73,8.81,2908800.0,8.167,8.2509,8.1391,8.2137,2908800.0
2010-08-27 12:30:00,8.81,8.85,8.68,8.7,2860000.0,8.2137,8.2509,8.0925,8.1111,2860000.0
2010-08-27 13:00:00,8.7,8.81,8.68,8.8,2543200.0,8.1111,8.2137,8.0925,8.2043,2543200.0
2010-08-27 13:30:00,8.81,8.89,8.79,8.89,4248400.0,8.2137,8.2882,8.195,8.2882,4248400.0
2010-08-27 14:00:00,8.89,8.94,8.8,8.9,4633600.0,8.2882,8.3349,8.2043,8.2976,4633600.0
2010-08-27 14:30:00,8.9,8.99,8.9,8.93,4554000.0,8.2976,8.3815,8.2976,8.3255,4554000.0
2010-08-27 15:00:00,8.93,9.04,8.9,9.03,3677200.0,8.3255,8.4281,8.2976,8.4188,3677200.0
2010-08-27 15:30:00,9.03,9.11,8.98,9.06,7273200.0,8.4188,8.4933,8.3721,8.4467,7273200.0
2010-08-30 09:30:00,8.92,9.07,8.91,9.03,8548400.0,8.3162,8.4561,8.3069,8.4188,8548400.0
2010-08-30 10:00:00,9.03,9.05,8.83,8.88,5841200.0,8.4188,8.4374,8.2323,8.2789,5841200.0
2010-08-30 10:30:00,8.88,8.99,8.81,8.93,5079200.0,8.2789,8.3815,8.2137,8.3255,5079200.0
2010-08-30 11:00:00,8.94,8.95,8.86,8.9,3244000.0,8.3349,8.3442,8.2603,8.2976,3244000.0
2010-08-30 11:30:00,8.9,8.92,8.74,8.77,5215600.0,8.2976,8.3162,8.1484,8.1764,5215600.0
2010-08-30 12:00:00,8.77,8.8,8.74,8.76,2592800.0,8.1764,8.2043,8.1484,8.167,2592800.0
2010-08-30 12:30:00,8.76,8.91,8.74,8.83,3082000.0,8.167,8.3069,8.1484,8.2323,3082000.0
2010-08-30 13:00:00,8.82,8.88,8.66,8.7,3976800.0,8.223,8.2789,8.0738,8.1111,3976800.0
2010-08-30 13:30:00,8.7,8.76,8.69,8.71,2355200.0,8.1111,8.167,8.1018,8.1204,2355200.0
2010-08-30 14:00:00,8.71,8.75,8.62,8.71,4500800.0,8.1204,8.1577,8.0365,8.1204,4500800.0
2010-08-30 14:30:00,8.71,8.76,8.64,8.67,3890000.0,8.1204,8.167,8.0552,8.0831,3890000.0
2010-08-30 15:00:00,8.66,8.69,8.55,8.56,4715600.0,8.0738,8.1018,7.9712,7.9806,4715600.0
2010-08-30 15:30:00,8.57,8.61,8.46,8.47,6562400.0,7.9899,8.0272,7.8873,7.8967,6562400.0
2010-08-31 09:30:00,8.4,8.5,8.21,8.36,15169200.0,7.8314,7.9246,7.6543,7.7941,15169200.0
2010-08-31 10:00:00,8.36,8.7,8.36,8.63,11372400.0,7.7941,8.1111,7.7941,8.0458,11372400.0
2010-08-31 10:30:00,8.63,8.66,8.48,8.57,7696400.0,8.0458,8.0738,7.906,7.9899,7696400.0
2010-08-31 11:00:00,8.56,8.61,8.45,8.55,5171600.0,7.9806,8.0272,7.878,7.9712,5171600.0
2010-08-31 11:30:00,8.54,8.69,8.53,8.63,4988000.0,7.9619,8.1018,7.9526,8.0458,4988000.0
2010-08-31 12:00:00,8.63,8.67,8.59,8.63,3194400.0,8.0458,8.0831,8.0085,8.0458,3194400.0
2010-08-31 12:30:00,8.63,8.67,8.51,8.52,3797600.0,8.0458,8.0831,7.934,7.9433,3797600.0
2010-08-31 13:00:00,8.52,8.68,8.49,8.66,3512400.0,7.9433,8.0925,7.9153,8.0738,3512400.0
2010-08-31 13:30:00,8.67,8.72,8.61,8.62,3598000.0,8.0831,8.1297,8.0272,8.0365,3598000.0
2010-08-31 14:00:00,8.62,8.7,8.48,8.52,6804800.0,8.0365,8.1111,7.906,7.9433,6804800.0
2010-08-31 14:30:00,8.51,8.53,8.29,8.34,7816000.0,7.934,7.9526,7.7288,7.7755,7816000.0
2010-08-31 15:00:00,8.33,8.43,8.3,8.37,5936400.0,7.7661,7.8594,7.7382,7.8034,5936400.0
2010-08-31 15:30:00,8.37,8.56,8.34,8.45,10222400.0,7.8034,7.9806,7.7755,7.878,10222400.0
2010-09-01 09:30:00,8.84,8.95,8.76,8.86,13841600.0,8.2416,8.3442,8.167,8.2603,13841600.0
2010-09-01 10:00:00,8.85,9.21,8.84,9.17,14618800.0,8.2509,8.5866,8.2416,8.5493,14618800.0
2010-09-01 10:30:00,9.17,9.27,9.13,9.21,6698000.0,8.5493,8.6425,8.512,8.5866,6698000.0
2010-09-01 11:00:00,9.21,9.25,9.17,9.2,3346400.0,8.5866,8.6239,8.5493,8.5773,3346400.0
2010-09-01 11:30:00,9.2,9.25,9.19,9.21,2835600.0,8.5773,8.6239,8.5679,8.5866,2835600.0
2010-09-01 12:00:00,9.21,9.23,9.15,9.19,1888000.0,8.5866,8.6052,8.5306,8.5679,1888000.0
2010-09-01 12:30:00,9.18,9.19,9.15,9.17,1742000.0,8.5586,8.5679,8.5306,8.5493,1742000.0
2010-09-01 13:00:00,9.18,9.24,9.16,9.21,1845200.0,8.5586,8.6145,8.54,8.5866,1845200.0
2010-09-01 13:30:00,9.21,9.3,9.21,9.28,2572000.0,8.5866,8.6705,8.5866,8.6518,2572000.0
2010-09-01 14:00:00,9.28,9.31,9.18,9.22,3338000.0,8.6518,8.6798,8.5586,8.5959,3338000.0
2010-09-01 14:30:00,9.22,9.26,9.2,9.25,2764800.0,8.5959,8.6332,8.5773,8.6239,2764800.0
2010-09-01 15:00:00,9.26,9.3,9.22,9.28,3372400.0,8.6332,8.6705,8.5959,8.6518,3372400.0
2010-09-01 15:30:00,9.28,9.4,9.26,9.4,9250000.0,8.6518,8.7637,8.6332,8.7637,9250000.0
2010-09-02 09:30:00,9.37,9.51,9.28,9.5,7793600.0,8.7357,8.8663,8.6518,8.8569,7793600.0
2010-09-02 10:00:00,9.5,9.6,9.43,9.58,7411200.0,8.8569,8.9502,8.7917,8.9315,7411200.0
2010-09-02 10:30:00,9.58,9.62,9.51,9.59,3714800.0,8.9315,8.9688,8.8663,8.9409,3714800.0
2010-09-02 11:00:00,9.59,9.62,9.47,9.5,3138000.0,8.9409,8.9688,8.829,8.8569,3138000.0
2010-09-02 11:30:00,9.5,9.58,9.47,9.48,2567200.0,8.8569,8.9315,8.829,8.8383,2567200.0
2010-09-02 12:00:00,9.48,9.56,9.47,9.54,2138800.0,8.8383,8.9129,8.829,8.8942,2138800.0
2010-09-02 12:30:00,9.54,9.56,9.42,9.43,2249200.0,8.8942,8.9129,8.7824,8.7917,2249200.0
2010-09-02 13:00:00,9.43,9.48,9.41,9.44,1874400.0,8.7917,8.8383,8.773,8.801,1874400.0
2010-09-02 13:30:00,9.44,9.51,9.43,9.51,2197600.0,8.801,8.8663,8.7917,8.8663,2197600.0
2010-09-02 14:00:00,9.51,9.63,9.49,9.56,3349600.0,8.8663,8.9781,8.8476,8.9129,3349600.0
2010-09-02 14:30:00,9.57,9.6,9.56,9.6,1589600.0,8.9222,8.9502,8.9129,8.9502,1589600.0
2010-09-02 15:00:00,9.6,9.67,9.57,9.64,3037600.0,8.9502,9.0154,8.9222,8.9875,3037600.0
2010-09-02 15:30:00,9.65,9.77,9.63,9.69,6812000.0,8.9968,9.1087,8.9781,9.0341,6812000.0
2010-09-03 09:30:00,10.13,10.3,10.12,10.27,8707200.0,9.4443,9.6028,9.435,9.5748,8707200.0
2010-09-03 10:00:00,10.27,10.27,9.98,10.0,9637600.0,9.5748,9.5748,9.3045,9.3231,9637600.0
2010-09-03 10:30:00,10.0,10.03,9.88,9.99,6439200.0,9.3231,9.3511,9.2112,9.3138,6439200.0
2010-09-03 11:00:00,9.99,10.03,9.88,9.97,4983600.0,9.3138,9.3511,9.2112,9.2951,4983600.0
2010-09-03 11:30:00,9.97,10.02,9.93,9.97,3404000.0,9.2951,9.3417,9.2578,9.2951,3404000.0
2010-09-03 12:00:00,9.96,10.02,9.95,9.99,1686400.0,9.2858,9.3417,9.2765,9.3138,1686400.0
2010-09-03 12:30:00,9.98,10.04,9.97,10.02,3226000.0,9.3045,9.3604,9.2951,9.3417,3226000.0
2010-09-03 13:00:00,10.02,10.08,10.01,10.03,3798000.0,9.3417,9.3977,9.3324,9.3511,3798000.0
2010-09-03 13:30:00,10.03,10.12,10.02,10.1,2393600.0,9.3511,9.435,9.3417,9.4163,2393600.0
2010-09-03 14:00:00,10.1,10.15,10.06,10.13,2284400.0,9.4163,9.4629,9.379,9.4443,2284400.0
2010-09-03 14:30:00,10.12,10.19,10.1,10.1,3366800.0,9.435,9.5002,9.4163,9.4163,3366800.0
2010-09-03 15:00:00,10.1,10.18,10.07,10.18,3075200.0,9.4163,9.4909,9.3884,9.4909,3075200.0
2010-09-03 15:30:00,10.18,10.27,10.13,10.2,6623600.0,9.4909,9.5748,9.4443,9.5096,6623600.0
2010-09-07 09:30:00,10.12,10.12,9.78,9.79,9342000.0,9.435,9.435,9.118,9.1273,9342000.0
2010-09-07 10:00:00,9.78,9.89,9.76,9.87,5304800.0,9.118,9.2205,9.0993,9.2019,5304800.0
2010-09-07 10:30:00,9.87,9.88,9.77,9.85,4321200.0,9.2019,9.2112,9.1087,9.1833,4321200.0
2010-09-07 11:00:00,9.84,9.9,9.78,9.9,3954400.0,9.1739,9.2299,9.118,9.2299,3954400.0
2010-09-07 11:30:00,9.9,9.93,9.79,9.87,3542400.0,9.2299,9.2578,9.1273,9.2019,3542400.0
2010-09-07 12:00:00,9.87,9.92,9.78,9.79,3418000.0,9.2019,9.2485,9.118,9.1273,3418000.0
2010-09-07 12:30:00,9.79,9.79,9.71,9.76,4322400.0,9.1273,9.1273,9.0527,9.0993,4322400.0
2010-09-07 13:00:00,9.75,9.76,9.69,9.7,2927200.0,9.09,9.0993,9.0341,9.0434,2927200.0
2010-09-07 13:30:00,9.7,9.8,9.69,9.79,3063600.0,9.0434,9.1366,9.0341,9.1273,3063600.0
2010-09-07 14:00:00,9.8,9.83,9.74,9.78,2902800.0,9.1366,9.1646,9.0807,9.118,2902800.0
2010-09-07 14:30:00,9.79,9.81,9.63,9.66,4092400.0,9.1273,9.146,8.9781,9.0061,4092400.0
2010-09-07 15:00:00,9.66,9.68,9.6,9.64,5338000.0,9.0061,9.0248,8.9502,8.9875,5338000.0
2010-09-07 15:30:00,9.64,9.71,9.53,9.63,7058400.0,8.9875,9.0527,8.8849,8.9781,7058400.0
2010-09-08 09:30:00,9.7,9.89,9.69,9.85,7214800.0,9.0434,9.2205,9.0341,9.1833,7214800.0
2010-09-08 10:00:00,9.85,9.93,9.82,9.85,5035600.0,9.1833,9.2578,9.1553,9.1833,5035600.0
2010-09-08 10:30:00,9.86,9.98,9.85,9.93,3406000.0,9.1926,9.3045,9.1833,9.2578,3406000.0
2010-09-08 11:00:00,9.93,10.03,9.91,9.94,3212400.0,9.2578,9.3511,9.2392,9.2672,3212400.0
2010-09-08 11:30:00,9.94,9.96,9.89,9.9,2476800.0,9.2672,9.2858,9.2205,9.2299,2476800.0
2010-09-08 12:00:00,9.89,9.96,9.87,9.95,2232000.0,9.2205,9.2858,9.2019,9.2765,2232000.0
2010-09-08 12:30:00,9.96,9.99,9.91,9.92,1874000.0,9.2858,9.3138,9.2392,9.2485,1874000.0
2010-09-08 13:00:00,9.93,9.93,9.86,9.9,2063200.0,9.2578,9.2578,9.1926,9.2299,2063200.0
2010-09-08 13:30:00,9.91,9.92,9.71,9.77,4832400.0,9.2392,9.2485,9.0527,9.1087,4832400.0
2010-09-08 14:00:00,9.76,9.83,9.69,9.81,5756000.0,9.0993,9.1646,9.0341,9.146,5756000.0
2010-09-08 14:30:00,9.81,9.87,9.8,9.81,2827600.0,9.146,9.2019,9.1366,9.146,2827600.0
2010-09-08 15:00:00,9.81,9.9,9.77,9.78,3376800.0,9.146,9.2299,9.1087,9.118,3376800.0
2010-09-08 15:30:00,9.78,9.87,9.73,9.81,5678000.0,9.118,9.2019,9.0714,9.146,5678000.0
2010-09-09 09:30:00,10.26,10.27,10.07,10.13,9015600.0,9.5655,9.5748,9.3884,9.4443,9015600.0
2010-09-09 10:00:00,10.13,10.15,9.97,10.02,6592800.0,9.4443,9.4629,9.2951,9.3417,6592800.0
2010-09-09 10:30:00,10.03,10.03,9.92,9.93,5007200.0,9.3511,9.3511,9.2485,9.2578,5007200.0
2010-09-09 11:00:00,9.93,10.04,9.92,10.03,3634400.0,9.2578,9.3604,9.2485,9.3511,3634400.0
2010-09-09 11:30:00,10.03,10.08,9.99,10.01,3692400.0,9.3511,9.3977,9.3138,9.3324,3692400.0
2010-09-09 12:00:00,10.01,10.06,10.0,10.04,1402800.0,9.3324,9.379,9.3231,9.3604,1402800.0
2010-09-09 12:30:00,10.04,10.06,9.85,9.85,3156800.0,9.3604,9.379,9.1833,9.1833,3156800.0
2010-09-09 13:00:00,9.85,9.88,9.72,9.72,4568000.0,9.1833,9.2112,9.0621,9.0621,4568000.0
2010-09-09 13:30:00,9.72,9.79,9.63,9.64,4402800.0,9.0621,9.1273,8.9781,8.9875,4402800.0
2010-09-09 14:00:00,9.64,9.71,9.61,9.63,2939600.0,8.9875,9.0527,8.9595,8.9781,2939600.0
2010-09-09 14:30:00,9.63,9.76,9.63,9.75,3972000.0,8.9781,9.0993,8.9781,9.09,3972000.0
2010-09-09 15:00:00,9.75,9.86,9.74,9.84,3676800.0,9.09,9.1926,9.0807,9.1739,3676800.0
2010-09-09 15:30:00,9.84,9.9,9.77,9.82,4619200.0,9.1739,9.2299,9.1087,9.1553,4619200.0
2010-09-10 09:30:00,9.95,10.09,9.83,10.0,7755200.0,9.2765,9.407,9.1646,9.3231,7755200.0
2010-09-10 10:00:00,10.0,10.09,9.93,10.02,4947600.0,9.3231,9.407,9.2578,9.3417,4947600.0
2010-09-10 10:30:00,10.02,10.1,9.99,10.03,3813200.0,9.3417,9.4163,9.3138,9.3511,3813200.0
2010-09-10 11:00:00,10.03,10.04,9.92,9.99,2849600.0,9.3511,9.3604,9.2485,9.3138,2849600.0
2010-09-10 11:30:00,10.0,10.01,9.81,9.85,4200800.0,9.3231,9.3324,9.146,9.1833,4200800.0
2010-09-10 12:00:00,9.85,9.86,9.75,9.83,3401200.0,9.1833,9.1926,9.09,9.1646,3401200.0
2010-09-10 12:30:00,9.83,9.88,9.79,9.81,2492800.0,9.1646,9.2112,9.1273,9.146,2492800.0
2010-09-10 13:00:00,9.81,9.84,9.76,9.81,1767600.0,9.146,9.1739,9.0993,9.146,1767600.0
2010-09-10 13:30:00,9.8,9.9,9.8,9.87,2644400.0,9.1366,9.2299,9.1366,9.2019,2644400.0
2010-09-10 14:00:00,9.87,9.97,9.86,9.95,3341600.0,9.2019,9.2951,9.1926,9.2765,3341600.0
2010-09-10 14:30:00,9.96,10.03,9.94,9.98,2623200.0,9.2858,9.3511,9.2672,9.3045,2623200.0
2010-09-10 15:00:00,9.98,9.99,9.9,9.99,2268000.0,9.3045,9.3138,9.2299,9.3138,2268000.0
2010-09-10 15:30:00,9.99,10.01,9.88,9.92,4296000.0,9.3138,9.3324,9.2112,9.2485,4296000.0
2010-09-13 09:30:00,10.26,10.38,10.2,10.29,8186400.0,9.5655,9.6774,9.5096,9.5935,8186400.0
2010-09-13 10:00:00,10.29,10.52,10.29,10.49,5123200.0,9.5935,9.8079,9.5935,9.7799,5123200.0
2010-09-13 10:30:00,10.5,10.63,10.49,10.58,3617600.0,9.7893,9.9105,9.7799,9.8638,3617600.0
2010-09-13 11:00:00,10.58,10.63,10.56,10.62,1918800.0,9.8638,9.9105,9.8452,9.9011,1918800.0
2010-09-13 11:30:00,10.63,10.63,10.52,10.57,2335200.0,9.9105,9.9105,9.8079,9.8545,2335200.0
2010-09-13 12:00:00,10.57,10.58,10.45,10.51,1813200.0,9.8545,9.8638,9.7426,9.7986,1813200.0
2010-09-13 12:30:00,10.51,10.55,10.49,10.52,1450400.0,9.7986,9.8359,9.7799,9.8079,1450400.0
2010-09-13 13:00:00,10.53,10.62,10.53,10.59,1844400.0,9.8172,9.9011,9.8172,9.8732,1844400.0
2010-09-13 13:30:00,10.59,10.59,10.53,10.53,1070800.0,9.8732,9.8732,9.8172,9.8172,1070800.0
2010-09-13 14:00:00,10.53,10.56,10.47,10.55,1868000.0,9.8172,9.8452,9.7613,9.8359,1868000.0
2010-09-13 14:30:00,10.55,10.6,10.51,10.6,1506000.0,9.8359,9.8825,9.7986,9.8825,1506000.0
2010-09-13 15:00:00,10.6,10.68,10.55,10.65,2608800.0,9.8825,9.9571,9.8359,9.9291,2608800.0
2010-09-13 15:30:00,10.65,10.74,10.62,10.63,5282400.0,9.9291,10.013,9.9011,9.9105,5282400.0
2010-09-14 09:30:00,10.57,10.63,10.4,10.48,5104400.0,9.8545,9.9105,9.696,9.7706,5104400.0
2010-09-14 10:00:00,10.47,10.55,10.43,10.53,3590400.0,9.7613,9.8359,9.724,9.8172,3590400.0
2010-09-14 10:30:00,10.53,10.67,10.49,10.62,4077200.0,9.8172,9.9477,9.7799,9.9011,4077200.0
2010-09-14 11:00:00,10.61,10.75,10.61,10.66,3647600.0,9.8918,10.0223,9.8918,9.9384,3647600.0
2010-09-14 11:30:00,10.66,10.75,10.65,10.74,2894800.0,9.9384,10.0223,9.9291,10.013,2894800.0
2010-09-14 12:00:00,10.73,10.81,10.72,10.78,2515200.0,10.0037,10.0783,9.9944,10.0503,2515200.0
2010-09-14 12:30:00,10.79,10.79,10.62,10.63,2136400.0,10.0596,10.0596,9.9011,9.9105,2136400.0
2010-09-14 13:00:00,10.63,10.67,10.54,10.6,1970000.0,9.9105,9.9477,9.8265,9.8825,1970000.0
2010-09-14 13:30:00,10.6,10.65,10.51,10.6,2536800.0,9.8825,9.9291,9.7986,9.8825,2536800.0
2010-09-14 14:00:00,10.6,10.65,10.57,10.6,2094800.0,9.8825,9.9291,9.8545,9.8825,2094800.0
2010-09-14 14:30:00,10.61,10.7,10.58,10.65,2410000.0,9.8918,9.9757,9.8638,9.9291,2410000.0
2010-09-14 15:00:00,10.65,10.69,10.61,10.65,1877600.0,9.9291,9.9664,9.8918,9.9291,1877600.0
2010-09-14 15:30:00,10.65,10.71,10.51,10.51,4972000.0,9.9291,9.985,9.7986,9.7986,4972000.0
2010-09-15 09:30:00,10.43,10.43,10.18,10.33,6250000.0,9.724,9.724,9.4909,9.6308,6250000.0
2010-09-15 10:00:00,10.33,10.55,10.28,10.48,4205200.0,9.6308,9.8359,9.5841,9.7706,4205200.0
2010-09-15 10:30:00,10.48,10.57,10.44,10.57,2618400.0,9.7706,9.8545,9.7333,9.8545,2618400.0
2010-09-15 11:00:00,10.57,10.58,10.44,10.53,1861200.0,9.8545,9.8638,9.7333,9.8172,1861200.0
2010-09-15 11:30:00,10.52,10.63,10.5,10.62,1553200.0,9.8079,9.9105,9.7893,9.9011,1553200.0
2010-09-15 12:00:00,10.62,10.65,10.58,10.63,1465200.0,9.9011,9.9291,9.8638,9.9105,1465200.0
2010-09-15 12:30:00,10.63,10.64,10.58,10.6,765200.0,9.9105,9.9198,9.8638,9.8825,765200.0
2010-09-15 13:00:00,10.61,10.71,10.61,10.63,1310800.0,9.8918,9.985,9.8918,9.9105,1310800.0
2010-09-15 13:30:00,10.64,10.7,10.62,10.69,1096800.0,9.9198,9.9757,9.9011,9.9664,1096800.0
2010-09-15 14:00:00,10.69,10.7,10.58,10.61,1158400.0,9.9664,9.9757,9.8638,9.8918,1158400.0
2010-09-15 14:30:00,10.61,10.63,10.54,10.6,2045200.0,9.8918,9.9105,9.8265,9.8825,2045200.0
2010-09-15 15:00:00,10.6,10.78,10.58,10.75,2658800.0,9.8825,10.0503,9.8638,10.0223,2658800.0
2010-09-15 15:30:00,10.75,10.77,10.65,10.68,3131200.0,10.0223,10.041,9.9291,9.9571,3131200.0
2010-09-16 09:30:00,10.61,10.71,10.52,10.61,4614000.0,9.8918,9.985,9.8079,9.8918,4614000.0
2010-09-16 10:00:00,10.6,10.71,10.49,10.55,6764800.0,9.8825,9.985,9.7799,9.8359,6764800.0
2010-09-16 10:30:00,10.54,10.6,10.48,10.56,3934800.0,9.8265,9.8825,9.7706,9.8452,3934800.0
2010-09-16 11:00:00,10.55,10.57,10.42,10.44,3270800.0,9.8359,9.8545,9.7147,9.7333,3270800.0
2010-09-16 11:30:00,10.44,10.45,10.37,10.38,2500800.0,9.7333,9.7426,9.6681,9.6774,2500800.0
2010-09-16 12:00:00,10.38,10.4,10.3,10.31,3333200.0,9.6774,9.696,9.6028,9.6121,3333200.0
2010-09-16 12:30:00,10.31,10.46,10.31,10.42,2415600.0,9.6121,9.752,9.6121,9.7147,2415600.0
2010-09-16 13:00:00,10.42,10.42,10.22,10.27,3000800.0,9.7147,9.7147,9.5282,9.5748,3000800.0
2010-09-16 13:30:00,10.27,10.31,10.23,10.27,2083200.0,9.5748,9.6121,9.5375,9.5748,2083200.0
2010-09-16 14:00:00,10.27,10.38,10.26,10.38,3384800.0,9.5748,9.6774,9.5655,9.6774,3384800.0
2010-09-16 14:30:00,10.38,10.44,10.32,10.38,2782400.0,9.6774,9.7333,9.6214,9.6774,2782400.0
2010-09-16 15:00:00,10.38,10.49,10.36,10.45,3154000.0,9.6774,9.7799,9.6587,9.7426,3154000.0
2010-09-16 15:30:00,10.45,10.5,10.39,10.48,3830400.0,9.7426,9.7893,9.6867,9.7706,3830400.0
2010-09-17 09:30:00,10.7,10.72,10.22,10.29,8078000.0,9.9757,9.9944,9.5282,9.5935,8078000.0
2010-09-17 10:00:00,10.29,10.46,10.16,10.43,4588800.0,9.5935,9.752,9.4723,9.724,4588800.0
2010-09-17 10:30:00,10.42,10.57,10.35,10.56,3579600.0,9.7147,9.8545,9.6494,9.8452,3579600.0
2010-09-17 11:00:00,10.56,10.7,10.55,10.61,4007600.0,9.8452,9.9757,9.8359,9.8918,4007600.0
2010-09-17 11:30:00,10.6,10.64,10.55,10.6,2218400.0,9.8825,9.9198,9.8359,9.8825,2218400.0
2010-09-17 12:00:00,10.6,10.67,10.6,10.67,1709600.0,9.8825,9.9477,9.8825,9.9477,1709600.0
2010-09-17 12:30:00,10.67,10.71,10.56,10.59,1688800.0,9.9477,9.985,9.8452,9.8732,1688800.0
2010-09-17 13:00:00,10.59,10.64,10.55,10.62,1524400.0,9.8732,9.9198,9.8359,9.9011,1524400.0
2010-09-17 13:30:00,10.62,10.67,10.59,10.65,1514400.0,9.9011,9.9477,9.8732,9.9291,1514400.0
2010-09-17 14:00:00,10.65,10.7,10.63,10.68,1214400.0,9.9291,9.9757,9.9105,9.9571,1214400.0
2010-09-17 14:30:00,10.68,10.75,10.67,10.69,1949200.0,9.9571,10.0223,9.9477,9.9664,1949200.0
2010-09-17 15:00:00,10.69,10.69,10.58,10.58,1980800.0,9.9664,9.9664,9.8638,9.8638,1980800.0
2010-09-17 15:30:00,10.58,10.68,10.57,10.59,3486000.0,9.8638,9.9571,9.8545,9.8732,3486000.0
2010-09-20 09:30:00,10.71,10.73,10.49,10.7,5394400.0,9.985,10.0037,9.7799,9.9757,5394400.0
2010-09-20 10:00:00,10.7,11.17,10.63,11.1,7771600.0,9.9757,10.4139,9.9105,10.3486,7771600.0
2010-09-20 10:30:00,11.1,11.3,11.08,11.29,3952000.0,10.3486,10.5351,10.33,10.5258,3952000.0
2010-09-20 11:00:00,11.29,11.31,11.14,11.15,2818000.0,10.5258,10.5444,10.3859,10.3953,2818000.0
2010-09-20 11:30:00,11.16,11.21,11.1,11.15,1732000.0,10.4046,10.4512,10.3486,10.3953,1732000.0
2010-09-20 12:00:00,11.14,11.15,11.06,11.07,1495200.0,10.3859,10.3953,10.3113,10.3207,1495200.0
2010-09-20 12:30:00,11.07,11.21,11.04,11.19,2184800.0,10.3207,10.4512,10.2927,10.4325,2184800.0
2010-09-20 13:00:00,11.19,11.2,11.1,11.14,1227200.0,10.4325,10.4419,10.3486,10.3859,1227200.0
2010-09-20 13:30:00,11.14,11.2,11.11,11.18,1426400.0,10.3859,10.4419,10.358,10.4232,1426400.0
2010-09-20 14:00:00,11.18,11.28,11.15,11.25,2398800.0,10.4232,10.5165,10.3953,10.4885,2398800.0
2010-09-20 14:30:00,11.25,11.38,11.23,11.32,3615600.0,10.4885,10.6097,10.4698,10.5537,3615600.0
2010-09-20 15:00:00,11.32,11.46,11.29,11.41,3030800.0,10.5537,10.6843,10.5258,10.6377,3030800.0
2010-09-20 15:30:00,11.41,11.58,11.39,11.49,5876800.0,10.6377,10.7961,10.619,10.7122,5876800.0
2010-09-21 09:30:00,11.49,11.51,11.33,11.37,5628800.0,10.7122,10.7309,10.5631,10.6004,5628800.0
2010-09-21 10:00:00,11.37,11.54,11.31,11.46,4190000.0,10.6004,10.7589,10.5444,10.6843,4190000.0
2010-09-21 10:30:00,11.46,11.53,11.4,11.42,2788000.0,10.6843,10.7495,10.6283,10.647,2788000.0
2010-09-21 11:00:00,11.42,11.51,11.33,11.33,2989200.0,10.647,10.7309,10.5631,10.5631,2989200.0
2010-09-21 11:30:00,11.34,11.39,11.33,11.38,2036400.0,10.5724,10.619,10.5631,10.6097,2036400.0
2010-09-21 12:00:00,11.38,11.44,11.35,11.35,1758400.0,10.6097,10.6656,10.5817,10.5817,1758400.0
2010-09-21 12:30:00,11.35,11.4,11.34,11.4,1451200.0,10.5817,10.6283,10.5724,10.6283,1451200.0
2010-09-21 13:00:00,11.4,11.4,11.31,11.33,1571600.0,10.6283,10.6283,10.5444,10.5631,1571600.0
2010-09-21 13:30:00,11.34,11.38,11.26,11.36,2351600.0,10.5724,10.6097,10.4978,10.591,2351600.0
2010-09-21 14:00:00,11.36,11.58,11.25,11.48,7514800.0,10.591,10.7961,10.4885,10.7029,7514800.0
2010-09-21 14:30:00,11.48,11.71,11.44,11.55,8067600.0,10.7029,10.9173,10.6656,10.7682,8067600.0
2010-09-21 15:00:00,11.55,11.58,11.4,11.45,4286800.0,10.7682,10.7961,10.6283,10.6749,4286800.0
2010-09-21 15:30:00,11.45,11.46,11.24,11.29,8290400.0,10.6749,10.6843,10.4792,10.5258,8290400.0
2010-09-22 09:30:00,11.19,11.42,11.15,11.35,7582800.0,10.4325,10.647,10.3953,10.5817,7582800.0
2010-09-22 10:00:00,11.36,11.36,11.07,11.07,6957600.0,10.591,10.591,10.3207,10.3207,6957600.0
2010-09-22 10:30:00,11.08,11.1,10.97,11.06,6263200.0,10.33,10.3486,10.2274,10.3113,6263200.0
2010-09-22 11:00:00,11.06,11.11,10.78,10.84,6121200.0,10.3113,10.358,10.0503,10.1062,6121200.0
2010-09-22 11:30:00,10.84,10.96,10.81,10.93,3601200.0,10.1062,10.2181,10.0783,10.1901,3601200.0
2010-09-22 12:00:00,10.94,10.97,10.84,10.85,2887200.0,10.1995,10.2274,10.1062,10.1156,2887200.0
2010-09-22 12:30:00,10.85,10.87,10.72,10.76,2951600.0,10.1156,10.1342,9.9944,10.0317,2951600.0
2010-09-22 13:00:00,10.76,10.8,10.64,10.73,3570000.0,10.0317,10.0689,9.9198,10.0037,3570000.0
2010-09-22 13:30:00,10.72,10.88,10.72,10.83,2818000.0,9.9944,10.1435,9.9944,10.0969,2818000.0
2010-09-22 14:00:00,10.83,10.84,10.75,10.81,1897200.0,10.0969,10.1062,10.0223,10.0783,1897200.0
2010-09-22 14:30:00,10.8,10.92,10.8,10.86,3748800.0,10.0689,10.1808,10.0689,10.1249,3748800.0
2010-09-22 15:00:00,10.87,10.9,10.75,10.79,2795600.0,10.1342,10.1622,10.0223,10.0596,2795600.0
2010-09-22 15:30:00,10.78,10.89,10.77,10.88,4051200.0,10.0503,10.1529,10.041,10.1435,4051200.0
2010-09-23 09:30:00,10.63,10.72,10.5,10.58,6239600.0,9.9105,9.9944,9.7893,9.8638,6239600.0
2010-09-23 10:00:00,10.59,10.87,10.59,10.87,5906000.0,9.8732,10.1342,9.8732,10.1342,5906000.0
2010-09-23 10:30:00,10.87,11.03,10.83,10.85,5031200.0,10.1342,10.2834,10.0969,10.1156,5031200.0
2010-09-23 11:00:00,10.85,11.02,10.81,11.02,2777200.0,10.1156,10.2741,10.0783,10.2741,2777200.0
2010-09-23 11:30:00,11.02,11.13,11.02,11.03,3634400.0,10.2741,10.3766,10.2741,10.2834,3634400.0
2010-09-23 12:00:00,11.03,11.06,10.96,10.97,1697200.0,10.2834,10.3113,10.2181,10.2274,1697200.0
2010-09-23 12:30:00,10.97,10.99,10.9,10.94,1594000.0,10.2274,10.2461,10.1622,10.1995,1594000.0
2010-09-23 13:00:00,10.94,10.99,10.9,10.92,1144400.0,10.1995,10.2461,10.1622,10.1808,1144400.0
2010-09-23 13:30:00,10.91,10.93,10.78,10.82,2648800.0,10.1715,10.1901,10.0503,10.0876,2648800.0
2010-09-23 14:00:00,10.82,10.89,10.8,10.84,1848000.0,10.0876,10.1529,10.0689,10.1062,1848000.0
2010-09-23 14:30:00,10.84,10.87,10.55,10.6,4274000.0,10.1062,10.1342,9.8359,9.8825,4274000.0
2010-09-23 15:00:00,10.59,10.62,10.5,10.5,5660400.0,9.8732,9.9011,9.7893,9.7893,5660400.0
2010-09-23 15:30:00,10.5,10.52,10.39,10.49,9148800.0,9.7893,9.8079,9.6867,9.7799,9148800.0
2010-09-24 09:30:00,10.95,11.09,10.89,10.99,8110400.0,10.2088,10.3393,10.1529,10.2461,8110400.0
2010-09-24 10:00:00,10.98,11.09,10.91,11.05,5719600.0,10.2368,10.3393,10.1715,10.302,5719600.0
2010-09-24 10:30:00,11.06,11.2,11.02,11.15,4158000.0,10.3113,10.4419,10.2741,10.3953,4158000.0
2010-09-24 11:00:00,11.15,11.24,11.1,11.2,2162800.0,10.3953,10.4792,10.3486,10.4419,2162800.0
2010-09-24 11:30:00,11.2,11.22,11.14,11.2,1981200.0,10.4419,10.4605,10.3859,10.4419,1981200.0
2010-09-24 12:00:00,11.2,11.21,11.16,11.2,782400.0,10.4419,10.4512,10.4046,10.4419,782400.0
2010-09-24 12:30:00,11.2,11.3,11.18,11.27,1876400.0,10.4419,10.5351,10.4232,10.5071,1876400.0
2010-09-24 13:00:00,11.27,11.35,11.24,11.34,1288000.0,10.5071,10.5817,10.4792,10.5724,1288000.0
2010-09-24 13:30:00,11.34,11.39,11.3,11.32,2211600.0,10.5724,10.619,10.5351,10.5537,2211600.0
2010-09-24 14:00:00,11.32,11.36,11.28,11.35,1252000.0,10.5537,10.591,10.5165,10.5817,1252000.0
2010-09-24 14:30:00,11.36,11.47,11.35,11.47,2842800.0,10.591,10.6936,10.5817,10.6936,2842800.0
2010-09-24 15:00:00,11.47,11.51,11.43,11.46,2902800.0,10.6936,10.7309,10.6563,10.6843,2902800.0
2010-09-24 15:30:00,11.46,11.54,11.46,11.49,5225200.0,10.6843,10.7589,10.6843,10.7122,5225200.0
2010-09-27 09:30:00,11.52,11.54,11.34,11.42,5152800.0,10.7402,10.7589,10.5724,10.647,5152800.0
2010-09-27 10:00:00,11.41,11.55,11.39,11.54,3122400.0,10.6377,10.7682,10.619,10.7589,3122400.0
2010-09-27 10:30:00,11.54,11.54,11.4,11.5,3006400.0,10.7589,10.7589,10.6283,10.7216,3006400.0
2010-09-27 11:00:00,11.5,11.5,11.33,11.38,2929200.0,10.7216,10.7216,10.5631,10.6097,2929200.0
2010-09-27 11:30:00,11.38,11.43,11.3,11.38,2498800.0,10.6097,10.6563,10.5351,10.6097,2498800.0
2010-09-27 12:00:00,11.38,11.43,11.27,11.33,2208000.0,10.6097,10.6563,10.5071,10.5631,2208000.0
2010-09-27 12:30:00,11.33,11.37,11.29,11.33,1011200.0,10.5631,10.6004,10.5258,10.5631,1011200.0
2010-09-27 13:00:00,11.33,11.4,11.28,11.39,1604000.0,10.5631,10.6283,10.5165,10.619,1604000.0
2010-09-27 13:30:00,11.39,11.56,11.38,11.53,2267200.0,10.619,10.7775,10.6097,10.7495,2267200.0
2010-09-27 14:00:00,11.54,11.59,11.49,11.57,2122000.0,10.7589,10.8055,10.7122,10.7868,2122000.0
2010-09-27 14:30:00,11.57,11.6,11.51,11.51,2395600.0,10.7868,10.8148,10.7309,10.7309,2395600.0
2010-09-27 15:00:00,11.51,11.56,11.48,11.52,1489600.0,10.7309,10.7775,10.7029,10.7402,1489600.0
2010-09-27 15:30:00,11.52,11.53,11.36,11.43,3519600.0,10.7402,10.7495,10.591,10.6563,3519600.0
2010-09-28 09:30:00,11.49,11.51,10.94,11.12,8370400.0,10.7122,10.7309,10.1995,10.3673,8370400.0
2010-09-28 10:00:00,11.11,11.33,10.88,11.23,8745200.0,10.358,10.5631,10.1435,10.4698,8745200.0
2010-09-28 10:30:00,11.23,11.37,11.23,11.36,4415200.0,10.4698,10.6004,10.4698,10.591,4415200.0
2010-09-28 11:00:00,11.36,11.49,11.28,11.48,3355600.0,10.591,10.7122,10.5165,10.7029,3355600.0
2010-09-28 11:30:00,11.48,11.55,11.36,11.41,3058000.0,10.7029,10.7682,10.591,10.6377,3058000.0
2010-09-28 12:00:00,11.41,11.52,11.33,11.46,2421600.0,10.6377,10.7402,10.5631,10.6843,2421600.0
2010-09-28 12:30:00,11.47,11.52,11.41,11.5,964800.0,10.6936,10.7402,10.6377,10.7216,964800.0
2010-09-28 13:00:00,11.5,11.54,11.39,11.47,1286000.0,10.7216,10.7589,10.619,10.6936,1286000.0
2010-09-28 13:30:00,11.49,11.63,11.46,11.62,2416400.0,10.7122,10.8428,10.6843,10.8334,2416400.0
2010-09-28 14:00:00,11.62,11.65,11.49,11.49,2440000.0,10.8334,10.8614,10.7122,10.7122,2440000.0
2010-09-28 14:30:00,11.49,11.53,11.3,11.4,3714800.0,10.7122,10.7495,10.5351,10.6283,3714800.0
2010-09-28 15:00:00,11.4,11.58,11.36,11.54,3229600.0,10.6283,10.7961,10.591,10.7589,3229600.0
2010-09-28 15:30:00,11.54,11.83,11.53,11.76,5577600.0,10.7589,11.0292,10.7495,10.964,5577600.0
2010-09-29 09:30:00,11.7,11.87,11.58,11.69,7053200.0,10.908,11.0665,10.7961,10.8987,7053200.0
2010-09-29 10:00:00,11.69,11.83,11.58,11.68,5066000.0,10.8987,11.0292,10.7961,10.8894,5066000.0
2010-09-29 10:30:00,11.67,11.77,11.59,11.68,3424400.0,10.8801,10.9733,10.8055,10.8894,3424400.0
2010-09-29 11:00:00,11.68,11.79,11.66,11.77,2330400.0,10.8894,10.9919,10.8707,10.9733,2330400.0
2010-09-29 11:30:00,11.77,11.96,11.77,11.9,5563600.0,10.9733,11.1504,10.9733,11.0945,5563600.0
2010-09-29 12:00:00,11.91,12.01,11.86,11.98,2206000.0,11.1038,11.197,11.0572,11.1691,2206000.0
2010-09-29 12:30:00,11.98,11.99,11.88,11.93,1636800.0,11.1691,11.1784,11.0758,11.1225,1636800.0
2010-09-29 13:00:00,11.93,11.95,11.86,11.88,1283600.0,11.1225,11.1411,11.0572,11.0758,1283600.0
2010-09-29 13:30:00,11.88,11.93,11.8,11.89,2142400.0,11.0758,11.1225,11.0013,11.0852,2142400.0
2010-09-29 14:00:00,11.9,11.97,11.88,11.88,2009600.0,11.0945,11.1597,11.0758,11.0758,2009600.0
2010-09-29 14:30:00,11.88,11.98,11.86,11.97,1938800.0,11.0758,11.1691,11.0572,11.1597,1938800.0
2010-09-29 15:00:00,11.97,11.98,11.77,11.86,4580000.0,11.1597,11.1691,10.9733,11.0572,4580000.0
2010-09-29 15:30:00,11.86,11.92,11.74,11.88,6994800.0,11.0572,11.1131,10.9453,11.0758,6994800.0
2010-09-30 09:30:00,12.13,12.33,12.04,12.22,9387600.0,11.3089,11.4954,11.225,11.3928,9387600.0
2010-09-30 10:00:00,12.22,12.23,11.93,12.04,7655200.0,11.3928,11.4022,11.1225,11.225,7655200.0
2010-09-30 10:30:00,12.04,12.17,11.89,11.89,5430400.0,11.225,11.3462,11.0852,11.0852,5430400.0
2010-09-30 11:00:00,11.89,11.89,11.55,11.62,7960400.0,11.0852,11.0852,10.7682,10.8334,7960400.0
2010-09-30 11:30:00,11.62,11.74,11.49,11.68,6069600.0,10.8334,10.9453,10.7122,10.8894,6069600.0
2010-09-30 12:00:00,11.68,11.69,11.49,11.55,3778400.0,10.8894,10.8987,10.7122,10.7682,3778400.0
2010-09-30 12:30:00,11.55,11.83,11.54,11.82,3858800.0,10.7682,11.0292,10.7589,11.0199,3858800.0
2010-09-30 13:00:00,11.82,11.89,11.74,11.88,2738000.0,11.0199,11.0852,10.9453,11.0758,2738000.0
2010-09-30 13:30:00,11.89,11.9,11.78,11.83,2202800.0,11.0852,11.0945,10.9826,11.0292,2202800.0
2010-09-30 14:00:00,11.84,11.87,11.71,11.81,2482000.0,11.0385,11.0665,10.9173,11.0106,2482000.0
2010-09-30 14:30:00,11.81,11.96,11.8,11.88,3386000.0,11.0106,11.1504,11.0013,11.0758,3386000.0
2010-09-30 15:00:00,11.88,11.95,11.78,11.91,4610400.0,11.0758,11.1411,10.9826,11.1038,4610400.0
2010-09-30 15:30:00,11.91,11.94,11.74,11.76,5390800.0,11.1038,11.1318,10.9453,10.964,5390800.0
2010-10-01 09:30:00,12.11,12.16,11.91,12.04,7655600.0,11.2903,11.3369,11.1038,11.225,7655600.0
2010-10-01 10:00:00,12.05,12.1,11.72,11.81,8510800.0,11.2343,11.281,10.9267,11.0106,8510800.0
2010-10-01 10:30:00,11.8,11.83,11.65,11.72,5768000.0,11.0013,11.0292,10.8614,10.9267,5768000.0
2010-10-01 11:00:00,11.72,11.79,11.66,11.68,3198800.0,10.9267,10.9919,10.8707,10.8894,3198800.0
2010-10-01 11:30:00,11.68,11.94,11.64,11.88,4035600.0,10.8894,11.1318,10.8521,11.0758,4035600.0
2010-10-01 12:00:00,11.88,11.9,11.75,11.77,1758000.0,11.0758,11.0945,10.9546,10.9733,1758000.0
2010-10-01 12:30:00,11.78,11.81,11.73,11.8,1340400.0,10.9826,11.0106,10.936,11.0013,1340400.0
2010-10-01 13:00:00,11.8,11.95,11.78,11.92,2397600.0,11.0013,11.1411,10.9826,11.1131,2397600.0
2010-10-01 13:30:00,11.92,11.92,11.76,11.84,1706000.0,11.1131,11.1131,10.964,11.0385,1706000.0
2010-10-01 14:00:00,11.84,11.98,11.84,11.93,2968800.0,11.0385,11.1691,11.0385,11.1225,2968800.0
2010-10-01 14:30:00,11.94,12.01,11.92,11.99,1715600.0,11.1318,11.197,11.1131,11.1784,1715600.0
2010-10-01 15:00:00,12.0,12.07,11.96,11.98,3408000.0,11.1877,11.253,11.1504,11.1691,3408000.0
2010-10-01 15:30:00,11.98,12.02,11.9,11.96,3227200.0,11.1691,11.2064,11.0945,11.1504,3227200.0
2010-10-04 09:30:00,11.87,12.09,11.83,11.83,6380000.0,11.0665,11.2716,11.0292,11.0292,6380000.0
2010-10-04 10:00:00,11.84,11.97,11.73,11.87,5379600.0,11.0385,11.1597,10.936,11.0665,5379600.0
2010-10-04 10:30:00,11.86,11.88,11.66,11.75,4091600.0,11.0572,11.0758,10.8707,10.9546,4091600.0
2010-10-04 11:00:00,11.74,11.74,11.34,11.38,6062800.0,10.9453,10.9453,10.5724,10.6097,6062800.0
2010-10-04 11:30:00,11.37,11.49,11.3,11.31,4846000.0,10.6004,10.7122,10.5351,10.5444,4846000.0
2010-10-04 12:00:00,11.31,11.4,11.24,11.37,4258400.0,10.5444,10.6283,10.4792,10.6004,4258400.0
2010-10-04 12:30:00,11.37,11.4,11.3,11.4,3252400.0,10.6004,10.6283,10.5351,10.6283,3252400.0
2010-10-04 13:00:00,11.4,11.52,11.4,11.48,2977200.0,10.6283,10.7402,10.6283,10.7029,2977200.0
2010-10-04 13:30:00,11.48,11.51,11.41,11.5,1689600.0,10.7029,10.7309,10.6377,10.7216,1689600.0
2010-10-04 14:00:00,11.49,11.51,11.35,11.39,2581200.0,10.7122,10.7309,10.5817,10.619,2581200.0
2010-10-04 14:30:00,11.39,11.52,11.38,11.47,3920400.0,10.619,10.7402,10.6097,10.6936,3920400.0
2010-10-04 15:00:00,11.47,11.61,11.44,11.49,4354800.0,10.6936,10.8241,10.6656,10.7122,4354800.0
2010-10-04 15:30:00,11.49,11.51,11.41,11.49,4852000.0,10.7122,10.7309,10.6377,10.7122,4852000.0
2010-10-05 09:30:00,11.86,11.93,11.63,11.83,9422400.0,11.0572,11.1225,10.8428,11.0292,9422400.0
2010-10-05 10:00:00,11.83,11.99,11.73,11.98,7804000.0,11.0292,11.1784,10.936,11.1691,7804000.0
2010-10-05 10:30:00,11.99,12.17,11.99,12.1,5516800.0,11.1784,11.3462,11.1784,11.281,5516800.0
2010-10-05 11:00:00,12.11,12.18,12.09,12.13,2402400.0,11.2903,11.3555,11.2716,11.3089,2402400.0
2010-10-05 11:30:00,12.13,12.33,12.12,12.26,3620400.0,11.3089,11.4954,11.2996,11.4301,3620400.0
2010-10-05 12:00:00,12.26,12.29,12.23,12.29,1129200.0,11.4301,11.4581,11.4022,11.4581,1129200.0
2010-10-05 12:30:00,12.3,12.36,12.28,12.35,1369200.0,11.4674,11.5234,11.4488,11.514,1369200.0
2010-10-05 13:00:00,12.35,12.49,12.32,12.45,2620000.0,11.514,11.6446,11.4861,11.6073,2620000.0
2010-10-05 13:30:00,12.45,12.46,12.38,12.41,1376400.0,11.6073,11.6166,11.542,11.57,1376400.0
2010-10-05 14:00:00,12.41,12.46,12.4,12.42,1365600.0,11.57,11.6166,11.5606,11.5793,1365600.0
2010-10-05 14:30:00,12.43,12.48,12.37,12.46,2167600.0,11.5886,11.6352,11.5327,11.6166,2167600.0
2010-10-05 15:00:00,12.47,12.54,12.43,12.52,2319600.0,11.6259,11.6912,11.5886,11.6725,2319600.0
2010-10-05 15:30:00,12.52,12.53,12.43,12.44,4832400.0,11.6725,11.6818,11.5886,11.5979,4832400.0
2010-10-06 09:30:00,12.42,12.56,12.38,12.42,5462800.0,11.5793,11.7098,11.542,11.5793,5462800.0
2010-10-06 10:00:00,12.43,12.54,12.38,12.45,4228000.0,11.5886,11.6912,11.542,11.6073,4228000.0
2010-10-06 10:30:00,12.44,12.46,12.35,12.4,3667600.0,11.5979,11.6166,11.514,11.5606,3667600.0
2010-10-06 11:00:00,12.4,12.46,12.33,12.45,1968000.0,11.5606,11.6166,11.4954,11.6073,1968000.0
2010-10-06 11:30:00,12.45,12.54,12.42,12.44,2182000.0,11.6073,11.6912,11.5793,11.5979,2182000.0
2010-10-06 12:00:00,12.44,12.49,12.36,12.39,1790000.0,11.5979,11.6446,11.5234,11.5513,1790000.0
2010-10-06 12:30:00,12.39,12.43,12.3,12.34,2474400.0,11.5513,11.5886,11.4674,11.5047,2474400.0
2010-10-06 13:00:00,12.34,12.34,12.15,12.22,3144400.0,11.5047,11.5047,11.3276,11.3928,3144400.0
2010-10-06 13:30:00,12.21,12.26,12.14,12.25,2084000.0,11.3835,11.4301,11.3182,11.4208,2084000.0
2010-10-06 14:00:00,12.25,12.29,12.16,12.23,2243200.0,11.4208,11.4581,11.3369,11.4022,2243200.0
2010-10-06 14:30:00,12.23,12.28,12.21,12.24,1451200.0,11.4022,11.4488,11.3835,11.4115,1451200.0
2010-10-06 15:00:00,12.24,12.27,12.15,12.19,1646400.0,11.4115,11.4394,11.3276,11.3649,1646400.0
2010-10-06 15:30:00,12.19,12.34,12.12,12.33,4019600.0,11.3649,11.5047,11.2996,11.4954,4019600.0
2010-10-07 09:30:00,12.55,12.57,12.21,12.21,5876800.0,11.7005,11.7191,11.3835,11.3835,5876800.0
2010-10-07 10:00:00,12.21,12.44,12.18,12.44,3826400.0,11.3835,11.5979,11.3555,11.5979,3826400.0
2010-10-07 10:30:00,12.43,12.48,12.34,12.35,2114800.0,11.5886,11.6352,11.5047,11.514,2114800.0
2010-10-07 11:00:00,12.35,12.36,12.24,12.31,1595600.0,11.514,11.5234,11.4115,11.4767,1595600.0
2010-10-07 11:30:00,12.3,12.4,12.26,12.35,1448400.0,11.4674,11.5606,11.4301,11.514,1448400.0
2010-10-07 12:00:00,12.35,12.36,12.14,12.15,2388000.0,11.514,11.5234,11.3182,11.3276,2388000.0
2010-10-07 12:30:00,12.15,12.15,11.95,12.07,3803200.0,11.3276,11.3276,11.1411,11.253,3803200.0
2010-10-07 13:00:00,12.07,12.19,12.06,12.15,2328400.0,11.253,11.3649,11.2437,11.3276,2328400.0
2010-10-07 13:30:00,12.15,12.37,12.09,12.34,2829200.0,11.3276,11.5327,11.2716,11.5047,2829200.0
2010-10-07 14:00:00,12.35,12.41,12.29,12.33,2917200.0,11.514,11.57,11.4581,11.4954,2917200.0
2010-10-07 14:30:00,12.34,12.36,12.26,12.33,1341600.0,11.5047,11.5234,11.4301,11.4954,1341600.0
2010-10-07 15:00:00,12.34,12.39,12.29,12.32,1297200.0,11.5047,11.5513,11.4581,11.4861,1297200.0
2010-10-07 15:30:00,12.32,12.34,12.22,12.22,2348000.0,11.4861,11.5047,11.3928,11.3928,2348000.0
2010-10-08 09:30:00,12.27,12.42,12.11,12.34,6290800.0,11.4394,11.5793,11.2903,11.5047,6290800.0
2010-10-08 10:00:00,12.34,12.39,12.08,12.09,4155200.0,11.5047,11.5513,11.2623,11.2716,4155200.0
2010-10-08 10:30:00,12.09,12.24,12.08,12.2,3954400.0,11.2716,11.4115,11.2623,11.3742,3954400.0
2010-10-08 11:00:00,12.21,12.41,12.19,12.4,3910800.0,11.3835,11.57,11.3649,11.5606,3910800.0
2010-10-08 11:30:00,12.41,12.53,12.4,12.47,3269600.0,11.57,11.6818,11.5606,11.6259,3269600.0
2010-10-08 12:00:00,12.47,12.49,12.37,12.42,1266000.0,11.6259,11.6446,11.5327,11.5793,1266000.0
2010-10-08 12:30:00,12.42,12.58,12.41,12.54,2111200.0,11.5793,11.7285,11.57,11.6912,2111200.0
2010-10-08 13:00:00,12.54,12.66,12.53,12.65,2107600.0,11.6912,11.803,11.6818,11.7937,2107600.0
2010-10-08 13:30:00,12.66,12.66,12.55,12.58,2025600.0,11.803,11.803,11.7005,11.7285,2025600.0
2010-10-08 14:00:00,12.58,12.72,12.51,12.7,2205200.0,11.7285,11.859,11.6632,11.8403,2205200.0
2010-10-08 14:30:00,12.69,12.79,12.68,12.72,2648000.0,11.831,11.9242,11.8217,11.859,2648000.0
2010-10-08 15:00:00,12.72,12.86,12.72,12.8,2495600.0,11.859,11.9895,11.859,11.9336,2495600.0
2010-10-08 15:30:00,12.79,12.88,12.69,12.69,4926400.0,11.9242,12.0082,11.831,11.831,4926400.0
2010-10-11 09:30:00,12.72,12.81,12.63,12.69,3917600.0,11.859,11.9429,11.7751,11.831,3917600.0
2010-10-11 10:00:00,12.7,12.84,12.7,12.82,2665200.0,11.8403,11.9709,11.8403,11.9522,2665200.0
2010-10-11 10:30:00,12.82,12.84,12.61,12.66,3376800.0,11.9522,11.9709,11.7564,11.803,3376800.0
2010-10-11 11:00:00,12.66,12.77,12.61,12.74,2172800.0,11.803,11.9056,11.7564,11.8776,2172800.0
2010-10-11 11:30:00,12.74,12.86,12.74,12.81,1944800.0,11.8776,11.9895,11.8776,11.9429,1944800.0
2010-10-11 12:00:00,12.81,12.85,12.77,12.81,759600.0,11.9429,11.9802,11.9056,11.9429,759600.0
2010-10-11 12:30:00,12.81,12.93,12.8,12.89,966800.0,11.9429,12.0548,11.9336,12.0175,966800.0
2010-10-11 13:00:00,12.89,12.95,12.87,12.94,1092800.0,12.0175,12.0734,11.9988,12.0641,1092800.0
2010-10-11 13:30:00,12.94,12.99,12.93,12.98,1089600.0,12.0641,12.1107,12.0548,12.1014,1089600.0
2010-10-11 14:00:00,12.99,12.99,12.92,12.97,953200.0,12.1107,12.1107,12.0454,12.0921,953200.0
2010-10-11 14:30:00,12.97,12.99,12.92,12.93,963600.0,12.0921,12.1107,12.0454,12.0548,963600.0
2010-10-11 15:00:00,12.93,12.97,12.85,12.86,1302400.0,12.0548,12.0921,11.9802,11.9895,1302400.0
2010-10-11 15:30:00,12.85,12.87,12.71,12.74,3362000.0,11.9802,11.9988,11.8497,11.8776,3362000.0
2010-10-12 09:30:00,12.61,12.64,12.21,12.39,9577600.0,11.7564,11.7844,11.3835,11.5513,9577600.0
2010-10-12 10:00:00,12.38,12.67,12.35,12.58,5520400.0,11.542,11.8124,11.514,11.7285,5520400.0
2010-10-12 10:30:00,12.58,12.72,12.52,12.66,3515600.0,11.7285,11.859,11.6725,11.803,3515600.0
2010-10-12 11:00:00,12.65,12.75,12.62,12.71,1481600.0,11.7937,11.887,11.7658,11.8497,1481600.0
2010-10-12 11:30:00,12.7,12.75,12.63,12.68,1192400.0,11.8403,11.887,11.7751,11.8217,1192400.0
2010-10-12 12:00:00,12.69,12.78,12.65,12.69,1361200.0,11.831,11.9149,11.7937,11.831,1361200.0
2010-10-12 12:30:00,12.69,12.7,12.65,12.65,686800.0,11.831,11.8403,11.7937,11.7937,686800.0
2010-10-12 13:00:00,12.66,12.73,12.63,12.73,856000.0,11.803,11.8683,11.7751,11.8683,856000.0
2010-10-12 13:30:00,12.72,12.77,12.7,12.75,636000.0,11.859,11.9056,11.8403,11.887,636000.0
2010-10-12 14:00:00,12.74,12.97,12.67,12.86,5762000.0,11.8776,12.0921,11.8124,11.9895,5762000.0
2010-10-12 14:30:00,12.86,12.88,12.7,12.82,2951600.0,11.9895,12.0082,11.8403,11.9522,2951600.0
2010-10-12 15:00:00,12.82,12.96,12.74,12.93,2773200.0,11.9522,12.0827,11.8776,12.0548,2773200.0
2010-10-12 15:30:00,12.93,12.96,12.81,12.84,3492000.0,12.0548,12.0827,11.9429,11.9709,3492000.0
2010-10-13 09:30:00,13.07,13.28,12.95,13.22,6882400.0,12.1853,12.3811,12.0734,12.3251,6882400.0
2010-10-13 10:00:00,13.22,13.36,13.17,13.25,4027200.0,12.3251,12.4557,12.2785,12.3531,4027200.0
2010-10-13 10:30:00,13.25,13.34,13.21,13.33,2624400.0,12.3531,12.437,12.3158,12.4277,2624400.0
2010-10-13 11:00:00,13.33,13.45,13.31,13.39,2766000.0,12.4277,12.5396,12.409,12.4836,2766000.0
2010-10-13 11:30:00,13.39,13.47,13.37,13.42,1089600.0,12.4836,12.5582,12.465,12.5116,1089600.0
2010-10-13 12:00:00,13.42,13.53,13.4,13.51,1205600.0,12.5116,12.6142,12.493,12.5955,1205600.0
2010-10-13 12:30:00,13.51,13.55,13.49,13.52,1028400.0,12.5955,12.6328,12.5769,12.6048,1028400.0
2010-10-13 13:00:00,13.52,13.61,13.5,13.57,1400800.0,12.6048,12.6887,12.5862,12.6514,1400800.0
2010-10-13 13:30:00,13.57,13.65,13.56,13.6,1819600.0,12.6514,12.726,12.6421,12.6794,1819600.0
2010-10-13 14:00:00,13.6,13.71,13.58,13.67,2574800.0,12.6794,12.782,12.6608,12.7447,2574800.0
2010-10-13 14:30:00,13.67,13.7,13.59,13.63,3016800.0,12.7447,12.7726,12.6701,12.7074,3016800.0
2010-10-13 15:00:00,13.63,13.67,13.49,13.5,4627200.0,12.7074,12.7447,12.5769,12.5862,4627200.0
2010-10-13 15:30:00,13.5,13.6,13.37,13.4,5583600.0,12.5862,12.6794,12.465,12.493,5583600.0
2010-10-14 09:30:00,13.41,13.48,13.22,13.34,9032000.0,12.5023,12.5675,12.3251,12.437,9032000.0
2010-10-14 10:00:00,13.34,13.56,13.34,13.51,4219600.0,12.437,12.6421,12.437,12.5955,4219600.0
2010-10-14 10:30:00,13.5,13.6,13.45,13.59,2740000.0,12.5862,12.6794,12.5396,12.6701,2740000.0
2010-10-14 11:00:00,13.59,13.61,13.45,13.47,2648000.0,12.6701,12.6887,12.5396,12.5582,2648000.0
2010-10-14 11:30:00,13.47,13.48,13.28,13.34,3795600.0,12.5582,12.5675,12.3811,12.437,3795600.0
2010-10-14 12:00:00,13.35,13.38,13.23,13.27,2707200.0,12.4463,12.4743,12.3345,12.3718,2707200.0
2010-10-14 12:30:00,13.27,13.37,13.23,13.35,1604400.0,12.3718,12.465,12.3345,12.4463,1604400.0
2010-10-14 13:00:00,13.35,13.39,13.18,13.21,3442000.0,12.4463,12.4836,12.2878,12.3158,3442000.0
2010-10-14 13:30:00,13.21,13.37,13.2,13.36,1617200.0,12.3158,12.465,12.3065,12.4557,1617200.0
2010-10-14 14:00:00,13.36,13.36,13.19,13.21,2171600.0,12.4557,12.4557,12.2972,12.3158,2171600.0
2010-10-14 14:30:00,13.21,13.23,13.11,13.13,3330000.0,12.3158,12.3345,12.2226,12.2412,3330000.0
2010-10-14 15:00:00,13.13,13.18,13.01,13.07,4536000.0,12.2412,12.2878,12.1294,12.1853,4536000.0
2010-10-14 15:30:00,13.08,13.38,13.04,13.38,4784000.0,12.1946,12.4743,12.1573,12.4743,4784000.0
2010-10-15 09:30:00,13.71,13.77,13.29,13.38,10555600.0,12.782,12.8379,12.3904,12.4743,10555600.0
2010-10-15 10:00:00,13.38,13.5,13.04,13.11,8758400.0,12.4743,12.5862,12.1573,12.2226,8758400.0
2010-10-15 10:30:00,13.11,13.31,13.01,13.27,5474800.0,12.2226,12.409,12.1294,12.3718,5474800.0
2010-10-15 11:00:00,13.27,13.52,13.25,13.46,4834800.0,12.3718,12.6048,12.3531,12.5489,4834800.0
2010-10-15 11:30:00,13.46,13.6,13.24,13.31,4998800.0,12.5489,12.6794,12.3438,12.409,4998800.0
2010-10-15 12:00:00,13.31,13.37,13.17,13.32,4346000.0,12.409,12.465,12.2785,12.4184,4346000.0
2010-10-15 12:30:00,13.32,13.4,13.24,13.3,2209600.0,12.4184,12.493,12.3438,12.3997,2209600.0
2010-10-15 13:00:00,13.31,13.39,13.29,13.36,1583600.0,12.409,12.4836,12.3904,12.4557,1583600.0
2010-10-15 13:30:00,13.37,13.4,13.21,13.27,2420400.0,12.465,12.493,12.3158,12.3718,2420400.0
2010-10-15 14:00:00,13.27,13.36,13.19,13.32,2926800.0,12.3718,12.4557,12.2972,12.4184,2926800.0
2010-10-15 14:30:00,13.32,13.38,13.22,13.27,1798400.0,12.4184,12.4743,12.3251,12.3718,1798400.0
2010-10-15 15:00:00,13.27,13.3,13.18,13.24,2311600.0,12.3718,12.3997,12.2878,12.3438,2311600.0
2010-10-15 15:30:00,13.24,13.36,13.2,13.23,4469600.0,12.3438,12.4557,12.3065,12.3345,4469600.0
2010-10-18 09:30:00,13.36,13.49,13.2,13.44,5405200.0,12.4557,12.5769,12.3065,12.5302,5405200.0
2010-10-18 10:00:00,13.43,13.59,13.37,13.43,5319600.0,12.5209,12.6701,12.465,12.5209,5319600.0
2010-10-18 10:30:00,13.43,13.56,13.4,13.55,2446800.0,12.5209,12.6421,12.493,12.6328,2446800.0
2010-10-18 11:00:00,13.55,13.57,13.38,13.47,2278800.0,12.6328,12.6514,12.4743,12.5582,2278800.0
2010-10-18 11:30:00,13.46,13.48,13.33,13.42,2195600.0,12.5489,12.5675,12.4277,12.5116,2195600.0
2010-10-18 12:00:00,13.42,13.49,13.4,13.42,1852400.0,12.5116,12.5769,12.493,12.5116,1852400.0
2010-10-18 12:30:00,13.42,13.45,13.37,13.39,1560800.0,12.5116,12.5396,12.465,12.4836,1560800.0
2010-10-18 13:00:00,13.38,13.47,13.38,13.44,990800.0,12.4743,12.5582,12.4743,12.5302,990800.0
2010-10-18 13:30:00,13.45,13.47,13.41,13.44,860000.0,12.5396,12.5582,12.5023,12.5302,860000.0
2010-10-18 14:00:00,13.45,13.53,13.42,13.52,1704000.0,12.5396,12.6142,12.5116,12.6048,1704000.0
2010-10-18 14:30:00,13.52,13.55,13.48,13.51,1645600.0,12.6048,12.6328,12.5675,12.5955,1645600.0
2010-10-18 15:00:00,13.51,13.59,13.51,13.55,2220000.0,12.5955,12.6701,12.5955,12.6328,2220000.0
2010-10-18 15:30:00,13.56,13.62,13.54,13.62,3066400.0,12.6421,12.6981,12.6235,12.6981,3066400.0
2010-10-19 09:30:00,13.06,13.15,12.87,12.97,9686800.0,12.176,12.2599,11.9988,12.0921,9686800.0
2010-10-19 10:00:00,12.96,13.42,12.9,13.36,7532000.0,12.0827,12.5116,12.0268,12.4557,7532000.0
2010-10-19 10:30:00,13.37,13.46,13.26,13.33,3935600.0,12.465,12.5489,12.3624,12.4277,3935600.0
2010-10-19 11:00:00,13.33,13.38,13.24,13.3,3249600.0,12.4277,12.4743,12.3438,12.3997,3249600.0
2010-10-19 11:30:00,13.31,13.47,13.3,13.44,2810800.0,12.409,12.5582,12.3997,12.5302,2810800.0
2010-10-19 12:00:00,13.45,13.47,13.31,13.33,1137600.0,12.5396,12.5582,12.409,12.4277,1137600.0
2010-10-19 12:30:00,13.33,13.35,13.24,13.35,2374800.0,12.4277,12.4463,12.3438,12.4463,2374800.0
2010-10-19 13:00:00,13.34,13.35,13.15,13.17,2284000.0,12.437,12.4463,12.2599,12.2785,2284000.0
2010-10-19 13:30:00,13.16,13.18,12.89,12.93,4002800.0,12.2692,12.2878,12.0175,12.0548,4002800.0
2010-10-19 14:00:00,12.93,12.93,12.63,12.71,9278800.0,12.0548,12.0548,11.7751,11.8497,9278800.0
2010-10-19 14:30:00,12.71,12.8,12.67,12.69,5220800.0,11.8497,11.9336,11.8124,11.831,5220800.0
2010-10-19 15:00:00,12.68,12.74,12.47,12.48,6430000.0,11.8217,11.8776,11.6259,11.6352,6430000.0
2010-10-19 15:30:00,12.49,12.77,12.45,12.75,6304800.0,11.6446,11.9056,11.6073,11.887,6304800.0
2010-10-20 09:30:00,12.94,13.13,12.91,12.94,6750400.0,12.0641,12.2412,12.0361,12.0641,6750400.0
2010-10-20 10:00:00,12.94,13.01,12.8,12.93,5542400.0,12.0641,12.1294,11.9336,12.0548,5542400.0
2010-10-20 10:30:00,12.94,13.19,12.93,13.12,5572400.0,12.0641,12.2972,12.0548,12.2319,5572400.0
2010-10-20 11:00:00,13.12,13.24,13.05,13.21,3219200.0,12.2319,12.3438,12.1666,12.3158,3219200.0
2010-10-20 11:30:00,13.21,13.31,13.21,13.24,2778800.0,12.3158,12.409,12.3158,12.3438,2778800.0
2010-10-20 12:00:00,13.24,13.36,13.23,13.33,2555200.0,12.3438,12.4557,12.3345,12.4277,2555200.0
2010-10-20 12:30:00,13.33,13.37,13.26,13.28,1413600.0,12.4277,12.465,12.3624,12.3811,1413600.0
2010-10-20 13:00:00,13.27,13.36,13.26,13.3,2446000.0,12.3718,12.4557,12.3624,12.3997,2446000.0
2010-10-20 13:30:00,13.3,13.33,13.24,13.25,1525600.0,12.3997,12.4277,12.3438,12.3531,1525600.0
2010-10-20 14:00:00,13.26,13.32,13.13,13.28,4592400.0,12.3624,12.4184,12.2412,12.3811,4592400.0
2010-10-20 14:30:00,13.28,13.35,13.21,13.29,2816400.0,12.3811,12.4463,12.3158,12.3904,2816400.0
2010-10-20 15:00:00,13.3,13.31,13.22,13.3,2415200.0,12.3997,12.409,12.3251,12.3997,2415200.0
2010-10-20 15:30:00,13.3,13.31,13.09,13.14,4176400.0,12.3997,12.409,12.2039,12.2506,4176400.0
2010-10-21 09:30:00,13.34,13.47,13.27,13.44,5988000.0,12.437,12.5582,12.3718,12.5302,5988000.0
2010-10-21 10:00:00,13.44,13.63,13.31,13.5,6394400.0,12.5302,12.7074,12.409,12.5862,6394400.0
2010-10-21 10:30:00,13.49,13.59,13.49,13.57,2845200.0,12.5769,12.6701,12.5769,12.6514,2845200.0
2010-10-21 11:00:00,13.58,13.58,13.19,13.25,4515200.0,12.6608,12.6608,12.2972,12.3531,4515200.0
2010-10-21 11:30:00,13.24,13.27,12.9,13.07,7494000.0,12.3438,12.3718,12.0268,12.1853,7494000.0
2010-10-21 12:00:00,13.08,13.09,12.92,13.04,2583200.0,12.1946,12.2039,12.0454,12.1573,2583200.0
2010-10-21 12:30:00,13.03,13.03,12.7,12.8,4101600.0,12.148,12.148,11.8403,11.9336,4101600.0
2010-10-21 13:00:00,12.8,12.9,12.79,12.82,1924400.0,11.9336,12.0268,11.9242,11.9522,1924400.0
2010-10-21 13:30:00,12.82,12.85,12.45,12.49,5233200.0,11.9522,11.9802,11.6073,11.6446,5233200.0
2010-10-21 14:00:00,12.5,12.61,12.45,12.58,3753200.0,11.6539,11.7564,11.6073,11.7285,3753200.0
2010-10-21 14:30:00,12.59,12.71,12.57,12.65,2972400.0,11.7378,11.8497,11.7191,11.7937,2972400.0
2010-10-21 15:00:00,12.66,12.99,12.64,12.95,4569200.0,11.803,12.1107,11.7844,12.0734,4569200.0
2010-10-21 15:30:00,12.96,13.0,12.78,12.95,4435600.0,12.0827,12.12,11.9149,12.0734,4435600.0
2010-10-22 09:30:00,13.05,13.22,12.95,12.96,6605200.0,12.1666,12.3251,12.0734,12.0827,6605200.0
2010-10-22 10:00:00,12.96,13.11,12.9,13.11,3670000.0,12.0827,12.2226,12.0268,12.2226,3670000.0
2010-10-22 10:30:00,13.11,13.16,13.05,13.1,3422800.0,12.2226,12.2692,12.1666,12.2133,3422800.0
2010-10-22 11:00:00,13.09,13.13,12.99,13.03,3222400.0,12.2039,12.2412,12.1107,12.148,3222400.0
2010-10-22 11:30:00,13.04,13.12,12.97,13.0,2376400.0,12.1573,12.2319,12.0921,12.12,2376400.0
2010-10-22 12:00:00,12.99,13.13,12.98,13.12,2174800.0,12.1107,12.2412,12.1014,12.2319,2174800.0
2010-10-22 12:30:00,13.12,13.16,13.1,13.13,1543200.0,12.2319,12.2692,12.2133,12.2412,1543200.0
2010-10-22 13:00:00,13.13,13.15,13.08,13.12,921600.0,12.2412,12.2599,12.1946,12.2319,921600.0
2010-10-22 13:30:00,13.13,13.15,13.06,13.07,841600.0,12.2412,12.2599,12.176,12.1853,841600.0
2010-10-22 14:00:00,13.07,13.2,13.05,13.2,1657600.0,12.1853,12.3065,12.1666,12.3065,1657600.0
2010-10-22 14:30:00,13.2,13.21,13.12,13.13,1439200.0,12.3065,12.3158,12.2319,12.2412,1439200.0
2010-10-22 15:00:00,13.13,13.23,13.11,13.17,1816800.0,12.2412,12.3345,12.2226,12.2785,1816800.0
2010-10-22 15:30:00,13.18,13.22,13.14,13.18,3839600.0,12.2878,12.3251,12.2506,12.2878,3839600.0
2010-10-25 09:30:00,13.48,13.81,13.45,13.8,6544400.0,12.5675,12.8752,12.5396,12.8659,6544400.0
2010-10-25 10:00:00,13.8,13.88,13.71,13.72,4093600.0,12.8659,12.9405,12.782,12.7913,4093600.0
2010-10-25 10:30:00,13.72,13.75,13.42,13.51,4310400.0,12.7913,12.8193,12.5116,12.5955,4310400.0
2010-10-25 11:00:00,13.51,13.59,13.44,13.59,3265200.0,12.5955,12.6701,12.5302,12.6701,3265200.0
2010-10-25 11:30:00,13.58,13.62,13.55,13.56,1328800.0,12.6608,12.6981,12.6328,12.6421,1328800.0
2010-10-25 12:00:00,13.56,13.58,13.44,13.5,2042000.0,12.6421,12.6608,12.5302,12.5862,2042000.0
2010-10-25 12:30:00,13.5,13.53,13.44,13.48,1032000.0,12.5862,12.6142,12.5302,12.5675,1032000.0
2010-10-25 13:00:00,13.48,13.6,13.46,13.58,1917200.0,12.5675,12.6794,12.5489,12.6608,1917200.0
2010-10-25 13:30:00,13.58,13.6,13.49,13.53,1236800.0,12.6608,12.6794,12.5769,12.6142,1236800.0
2010-10-25 14:00:00,13.53,13.61,13.51,13.59,1350800.0,12.6142,12.6887,12.5955,12.6701,1350800.0
2010-10-25 14:30:00,13.58,13.63,13.47,13.53,2116400.0,12.6608,12.7074,12.5582,12.6142,2116400.0
2010-10-25 15:00:00,13.53,13.64,13.53,13.62,1484800.0,12.6142,12.7167,12.6142,12.6981,1484800.0
2010-10-25 15:30:00,13.62,13.63,13.37,13.42,4136400.0,12.6981,12.7074,12.465,12.5116,4136400.0
2010-10-26 09:30:00,13.2,13.22,13.0,13.13,7291600.0,12.3065,12.3251,12.12,12.2412,7291600.0
2010-10-26 10:00:00,13.13,13.49,13.13,13.41,6584000.0,12.2412,12.5769,12.2412,12.5023,6584000.0
2010-10-26 10:30:00,13.41,13.49,13.31,13.49,2806000.0,12.5023,12.5769,12.409,12.5769,2806000.0
2010-10-26 11:00:00,13.49,13.56,13.35,13.52,4047600.0,12.5769,12.6421,12.4463,12.6048,4047600.0
2010-10-26 11:30:00,13.52,13.56,13.45,13.56,1364000.0,12.6048,12.6421,12.5396,12.6421,1364000.0
2010-10-26 12:00:00,13.56,13.63,13.53,13.58,1589600.0,12.6421,12.7074,12.6142,12.6608,1589600.0
2010-10-26 12:30:00,13.58,13.59,13.5,13.53,895200.0,12.6608,12.6701,12.5862,12.6142,895200.0
2010-10-26 13:00:00,13.54,13.66,13.51,13.52,1436400.0,12.6235,12.7354,12.5955,12.6048,1436400.0
2010-10-26 13:30:00,13.52,13.58,13.42,13.45,1833600.0,12.6048,12.6608,12.5116,12.5396,1833600.0
2010-10-26 14:00:00,13.45,13.49,13.36,13.47,2639600.0,12.5396,12.5769,12.4557,12.5582,2639600.0
2010-10-26 14:30:00,13.47,13.51,13.4,13.44,1716800.0,12.5582,12.5955,12.493,12.5302,1716800.0
2010-10-26 15:00:00,13.44,13.55,13.42,13.47,2170000.0,12.5302,12.6328,12.5116,12.5582,2170000.0
2010-10-26 15:30:00,13.47,13.51,13.36,13.4,2860800.0,12.5582,12.5955,12.4557,12.493,2860800.0
2010-10-27 09:30:00,13.12,13.31,13.04,13.29,5860800.0,12.2319,12.409,12.1573,12.3904,5860800.0
2010-10-27 10:00:00,13.3,13.37,13.02,13.08,5234800.0,12.3997,12.465,12.1387,12.1946,5234800.0
2010-10-27 10:30:00,13.08,13.15,12.94,12.95,5312800.0,12.1946,12.2599,12.0641,12.0734,5312800.0
2010-10-27 11:00:00,12.95,12.97,12.75,12.83,7509600.0,12.0734,12.0921,11.887,11.9615,7509600.0
2010-10-27 11:30:00,12.83,13.04,12.78,12.99,3672000.0,11.9615,12.1573,11.9149,12.1107,3672000.0
2010-10-27 12:00:00,12.99,13.04,12.95,12.99,1848000.0,12.1107,12.1573,12.0734,12.1107,1848000.0
2010-10-27 12:30:00,12.99,13.03,12.88,12.91,1597200.0,12.1107,12.148,12.0082,12.0361,1597200.0
2010-10-27 13:00:00,12.91,12.96,12.8,12.91,2473600.0,12.0361,12.0827,11.9336,12.0361,2473600.0
2010-10-27 13:30:00,12.91,12.97,12.85,12.97,1370000.0,12.0361,12.0921,11.9802,12.0921,1370000.0
2010-10-27 14:00:00,12.97,13.08,12.94,12.96,2543600.0,12.0921,12.1946,12.0641,12.0827,2543600.0
2010-10-27 14:30:00,12.96,13.13,12.93,13.04,2901200.0,12.0827,12.2412,12.0548,12.1573,2901200.0
2010-10-27 15:00:00,13.04,13.15,12.97,13.1,2584000.0,12.1573,12.2599,12.0921,12.2133,2584000.0
2010-10-27 15:30:00,13.1,13.33,13.09,13.28,6248000.0,12.2133,12.4277,12.2039,12.3811,6248000.0
2010-10-28 09:30:00,13.6,13.63,13.34,13.4,6626400.0,12.6794,12.7074,12.437,12.493,6626400.0
2010-10-28 10:00:00,13.4,13.46,12.98,13.03,7286400.0,12.493,12.5489,12.1014,12.148,7286400.0
2010-10-28 10:30:00,13.03,13.1,12.98,13.07,5342000.0,12.148,12.2133,12.1014,12.1853,5342000.0
2010-10-28 11:00:00,13.06,13.15,13.04,13.13,3289600.0,12.176,12.2599,12.1573,12.2412,3289600.0
2010-10-28 11:30:00,13.13,13.13,12.93,12.94,3535200.0,12.2412,12.2412,12.0548,12.0641,3535200.0
2010-10-28 12:00:00,12.94,12.99,12.88,12.94,3396000.0,12.0641,12.1107,12.0082,12.0641,3396000.0
2010-10-28 12:30:00,12.93,13.03,12.91,12.95,2100400.0,12.0548,12.148,12.0361,12.0734,2100400.0
2010-10-28 13:00:00,12.96,13.15,12.91,13.07,3298800.0,12.0827,12.2599,12.0361,12.1853,3298800.0
2010-10-28 13:30:00,13.07,13.11,12.98,13.02,2384000.0,12.1853,12.2226,12.1014,12.1387,2384000.0
2010-10-28 14:00:00,13.01,13.15,12.99,13.1,2835600.0,12.1294,12.2599,12.1107,12.2133,2835600.0
2010-10-28 14:30:00,13.09,13.19,13.05,13.15,3942800.0,12.2039,12.2972,12.1666,12.2599,3942800.0
2010-10-28 15:00:00,13.15,13.22,13.04,13.09,3155200.0,12.2599,12.3251,12.1573,12.2039,3155200.0
2010-10-28 15:30:00,13.09,13.22,13.06,13.08,4968800.0,12.2039,12.3251,12.176,12.1946,4968800.0
2010-10-29 09:30:00,12.94,13.13,12.92,13.02,6238800.0,12.0641,12.2412,12.0454,12.1387,6238800.0
2010-10-29 10:00:00,13.01,13.33,12.98,13.27,6304400.0,12.1294,12.4277,12.1014,12.3718,6304400.0
2010-10-29 10:30:00,13.28,13.28,13.12,13.23,3246800.0,12.3811,12.3811,12.2319,12.3345,3246800.0
2010-10-29 11:00:00,13.23,13.28,13.14,13.18,2469600.0,12.3345,12.3811,12.2506,12.2878,2469600.0
2010-10-29 11:30:00,13.18,13.19,13.07,13.16,3775600.0,12.2878,12.2972,12.1853,12.2692,3775600.0
2010-10-29 12:00:00,13.16,13.25,13.16,13.23,1895200.0,12.2692,12.3531,12.2692,12.3345,1895200.0
2010-10-29 12:30:00,13.22,13.28,13.21,13.24,1064800.0,12.3251,12.3811,12.3158,12.3438,1064800.0
2010-10-29 13:00:00,13.24,13.25,13.18,13.24,755600.0,12.3438,12.3531,12.2878,12.3438,755600.0
2010-10-29 13:30:00,13.24,13.37,13.21,13.35,1759200.0,12.3438,12.465,12.3158,12.4463,1759200.0
2010-10-29 14:00:00,13.35,13.36,13.29,13.29,1502000.0,12.4463,12.4557,12.3904,12.3904,1502000.0
2010-10-29 14:30:00,13.29,13.3,13.2,13.21,1260000.0,12.3904,12.3997,12.3065,12.3158,1260000.0
2010-10-29 15:00:00,13.2,13.28,13.19,13.27,1777600.0,12.3065,12.3811,12.2972,12.3718,1777600.0
2010-10-29 15:30:00,13.28,13.33,13.16,13.17,3333600.0,12.3811,12.4277,12.2692,12.2785,3333600.0
2010-11-01 09:30:00,13.37,13.5,13.27,13.41,5771600.0,12.465,12.5862,12.3718,12.5023,5771600.0
2010-11-01 10:00:00,13.41,13.65,13.41,13.57,5873200.0,12.5023,12.726,12.5023,12.6514,5873200.0
2010-11-01 10:30:00,13.58,13.6,13.43,13.45,2006400.0,12.6608,12.6794,12.5209,12.5396,2006400.0
2010-11-01 11:00:00,13.45,13.45,13.16,13.18,4421600.0,12.5396,12.5396,12.2692,12.2878,4421600.0
2010-11-01 11:30:00,13.18,13.18,13.03,13.12,4004800.0,12.2878,12.2878,12.148,12.2319,4004800.0
2010-11-01 12:00:00,13.12,13.16,13.06,13.1,2372000.0,12.2319,12.2692,12.176,12.2133,2372000.0
2010-11-01 12:30:00,13.1,13.13,13.0,13.05,2254400.0,12.2133,12.2412,12.12,12.1666,2254400.0
2010-11-01 13:00:00,13.05,13.09,12.94,13.04,2874000.0,12.1666,12.2039,12.0641,12.1573,2874000.0
2010-11-01 13:30:00,13.05,13.13,13.02,13.11,1729200.0,12.1666,12.2412,12.1387,12.2226,1729200.0
2010-11-01 14:00:00,13.11,13.12,13.0,13.0,1477200.0,12.2226,12.2319,12.12,12.12,1477200.0
2010-11-01 14:30:00,13.01,13.04,12.88,12.93,4350000.0,12.1294,12.1573,12.0082,12.0548,4350000.0
2010-11-01 15:00:00,12.93,12.93,12.63,12.74,6019200.0,12.0548,12.0548,11.7751,11.8776,6019200.0
2010-11-01 15:30:00,12.74,12.97,12.74,12.9,4458000.0,11.8776,12.0921,11.8776,12.0268,4458000.0
2010-11-02 09:30:00,13.38,13.58,13.37,13.42,7442400.0,12.4743,12.6608,12.465,12.5116,7442400.0
2010-11-02 10:00:00,13.42,13.46,13.24,13.3,2543200.0,12.5116,12.5489,12.3438,12.3997,2543200.0
2010-11-02 10:30:00,13.3,13.31,13.16,13.26,1796000.0,12.3997,12.409,12.2692,12.3624,1796000.0
2010-11-02 11:00:00,13.26,13.42,13.24,13.37,1891200.0,12.3624,12.5116,12.3438,12.465,1891200.0
2010-11-02 11:30:00,13.38,13.45,13.37,13.43,612400.0,12.4743,12.5396,12.465,12.5209,612400.0
2010-11-02 12:00:00,13.44,13.46,13.4,13.43,678800.0,12.5302,12.5489,12.493,12.5209,678800.0
2010-11-02 12:30:00,13.43,13.51,13.41,13.46,998400.0,12.5209,12.5955,12.5023,12.5489,998400.0
2010-11-02 13:00:00,13.47,13.54,13.47,13.53,1559600.0,12.5582,12.6235,12.5582,12.6142,1559600.0
2010-11-02 13:30:00,13.53,13.68,13.52,13.67,2134400.0,12.6142,12.754,12.6048,12.7447,2134400.0
2010-11-02 14:00:00,13.67,13.72,13.54,13.63,2251200.0,12.7447,12.7913,12.6235,12.7074,2251200.0
2010-11-02 14:30:00,13.63,13.63,13.55,13.58,1401600.0,12.7074,12.7074,12.6328,12.6608,1401600.0
2010-11-02 15:00:00,13.58,13.68,13.58,13.67,1300800.0,12.6608,12.754,12.6608,12.7447,1300800.0
2010-11-02 15:30:00,13.66,13.72,13.57,13.7,2754800.0,12.7354,12.7913,12.6514,12.7726,2754800.0
2010-11-03 09:30:00,13.75,13.84,13.67,13.79,4159600.0,12.8193,12.9032,12.7447,12.8566,4159600.0
2010-11-03 10:00:00,13.79,13.87,13.72,13.77,3050800.0,12.8566,12.9311,12.7913,12.8379,3050800.0
2010-11-03 10:30:00,13.78,13.83,13.66,13.71,2047200.0,12.8472,12.8938,12.7354,12.782,2047200.0
2010-11-03 11:00:00,13.71,13.74,13.55,13.6,2082000.0,12.782,12.8099,12.6328,12.6794,2082000.0
2010-11-03 11:30:00,13.59,13.71,13.59,13.61,1433600.0,12.6701,12.782,12.6701,12.6887,1433600.0
2010-11-03 12:00:00,13.61,13.61,13.46,13.5,2060800.0,12.6887,12.6887,12.5489,12.5862,2060800.0
2010-11-03 12:30:00,13.49,13.56,13.47,13.5,2082000.0,12.5769,12.6421,12.5582,12.5862,2082000.0
2010-11-03 13:00:00,13.5,13.63,13.5,13.54,1753200.0,12.5862,12.7074,12.5862,12.6235,1753200.0
2010-11-03 13:30:00,13.53,13.61,13.51,13.58,1187600.0,12.6142,12.6887,12.5955,12.6608,1187600.0
2010-11-03 14:00:00,13.58,13.88,13.29,13.38,9399600.0,12.6608,12.9405,12.3904,12.4743,9399600.0
2010-11-03 14:30:00,13.36,13.84,13.26,13.76,7803600.0,12.4557,12.9032,12.3624,12.8286,7803600.0
2010-11-03 15:00:00,13.75,13.91,13.75,13.79,3946000.0,12.8193,12.9684,12.8193,12.8566,3946000.0
2010-11-03 15:30:00,13.78,13.88,13.66,13.87,3637600.0,12.8472,12.9405,12.7354,12.9311,3637600.0
2010-11-04 09:30:00,14.61,14.72,14.53,14.64,4868400.0,13.621,13.7236,13.5465,13.649,4868400.0
2010-11-04 10:00:00,14.65,14.72,14.48,14.71,3016000.0,13.6583,13.7236,13.4998,13.7143,3016000.0
2010-11-04 10:30:00,14.7,14.78,14.64,14.77,1536400.0,13.705,13.7795,13.649,13.7702,1536400.0
2010-11-04 11:00:00,14.77,14.86,14.72,14.74,2373200.0,13.7702,13.8541,13.7236,13.7422,2373200.0
2010-11-04 11:30:00,14.75,14.8,14.65,14.66,1249200.0,13.7516,13.7982,13.6583,13.6677,1249200.0
2010-11-04 12:00:00,14.65,14.74,14.65,14.71,1284400.0,13.6583,13.7422,13.6583,13.7143,1284400.0
2010-11-04 12:30:00,14.71,14.77,14.67,14.77,1182000.0,13.7143,13.7702,13.677,13.7702,1182000.0
2010-11-04 13:00:00,14.77,14.8,14.72,14.79,907600.0,13.7702,13.7982,13.7236,13.7889,907600.0
2010-11-04 13:30:00,14.79,14.81,14.65,14.67,1200000.0,13.7889,13.8075,13.6583,13.677,1200000.0
2010-11-04 14:00:00,14.68,14.77,14.63,14.74,1454400.0,13.6863,13.7702,13.6397,13.7422,1454400.0
2010-11-04 14:30:00,14.74,14.83,14.74,14.77,1475600.0,13.7422,13.8262,13.7422,13.7702,1475600.0
2010-11-04 15:00:00,14.77,14.88,14.77,14.87,2444000.0,13.7702,13.8728,13.7702,13.8634,2444000.0
2010-11-04 15:30:00,14.87,14.92,14.78,14.92,4200800.0,13.8634,13.9101,13.7795,13.9101,4200800.0
2010-11-05 09:30:00,14.97,15.12,14.88,15.04,4326400.0,13.9567,14.0965,13.8728,14.0219,4326400.0
2010-11-05 10:00:00,15.06,15.2,15.02,15.2,2278800.0,14.0406,14.1711,14.0033,14.1711,2278800.0
2010-11-05 10:30:00,15.2,15.3,15.17,15.24,1953600.0,14.1711,14.2643,14.1431,14.2084,1953600.0
2010-11-05 11:00:00,15.24,15.28,15.18,15.23,1530400.0,14.2084,14.2457,14.1525,14.1991,1530400.0
2010-11-05 11:30:00,15.23,15.26,14.97,14.97,2413200.0,14.1991,14.227,13.9567,13.9567,2413200.0
2010-11-05 12:00:00,14.97,15.09,14.96,15.04,2170000.0,13.9567,14.0686,13.9474,14.0219,2170000.0
2010-11-05 12:30:00,15.06,15.14,15.03,15.08,906000.0,14.0406,14.1152,14.0126,14.0592,906000.0
2010-11-05 13:00:00,15.08,15.15,15.07,15.12,1056000.0,14.0592,14.1245,14.0499,14.0965,1056000.0
2010-11-05 13:30:00,15.13,15.13,15.06,15.11,616000.0,14.1058,14.1058,14.0406,14.0872,616000.0
2010-11-05 14:00:00,15.11,15.12,14.94,15.0,2072400.0,14.0872,14.0965,13.9287,13.9846,2072400.0
2010-11-05 14:30:00,14.99,15.09,14.98,15.02,1102800.0,13.9753,14.0686,13.966,14.0033,1102800.0
2010-11-05 15:00:00,15.01,15.06,14.97,15.06,1818400.0,13.994,14.0406,13.9567,14.0406,1818400.0
2010-11-05 15:30:00,15.06,15.15,14.98,15.15,3849200.0,14.0406,14.1245,13.966,14.1245,3849200.0
2010-11-08 09:30:00,15.02,15.1,14.9,14.96,4344400.0,14.0033,14.0779,13.8914,13.9474,4344400.0
2010-11-08 10:00:00,14.95,15.15,14.88,15.13,4189600.0,13.938,14.1245,13.8728,14.1058,4189600.0
2010-11-08 10:30:00,15.13,15.14,14.9,14.9,3988800.0,14.1058,14.1152,13.8914,13.8914,3988800.0
2010-11-08 11:00:00,14.9,14.94,14.76,14.94,5186000.0,13.8914,13.9287,13.7609,13.9287,5186000.0
2010-11-08 11:30:00,14.94,15.03,14.93,15.01,1630000.0,13.9287,14.0126,13.9194,13.994,1630000.0
2010-11-08 12:00:00,15.01,15.08,14.98,15.04,1122800.0,13.994,14.0592,13.966,14.0219,1122800.0
2010-11-08 12:30:00,15.05,15.11,15.01,15.08,783200.0,14.0313,14.0872,13.994,14.0592,783200.0
2010-11-08 13:00:00,15.08,15.25,15.08,15.18,1808800.0,14.0592,14.2177,14.0592,14.1525,1808800.0
2010-11-08 13:30:00,15.18,15.19,15.03,15.03,1434800.0,14.1525,14.1618,14.0126,14.0126,1434800.0
2010-11-08 14:00:00,15.03,15.13,15.03,15.11,1392000.0,14.0126,14.1058,14.0126,14.0872,1392000.0
2010-11-08 14:30:00,15.11,15.12,15.03,15.06,1422000.0,14.0872,14.0965,14.0126,14.0406,1422000.0
2010-11-08 15:00:00,15.06,15.16,15.06,15.13,1882800.0,14.0406,14.1338,14.0406,14.1058,1882800.0
2010-11-08 15:30:00,15.13,15.19,15.06,15.14,3001600.0,14.1058,14.1618,14.0406,14.1152,3001600.0
2010-11-09 09:30:00,15.24,15.26,15.05,15.15,4198400.0,14.2084,14.227,14.0313,14.1245,4198400.0
2010-11-09 10:00:00,15.15,15.33,15.13,15.22,4112800.0,14.1245,14.2923,14.1058,14.1898,4112800.0
2010-11-09 10:30:00,15.23,15.24,15.08,15.12,2366000.0,14.1991,14.2084,14.0592,14.0965,2366000.0
2010-11-09 11:00:00,15.12,15.15,15.01,15.04,3225600.0,14.0965,14.1245,13.994,14.0219,3225600.0
2010-11-09 11:30:00,15.03,15.11,14.86,14.86,2250400.0,14.0126,14.0872,13.8541,13.8541,2250400.0
2010-11-09 12:00:00,14.86,14.97,14.85,14.95,2500800.0,13.8541,13.9567,13.8448,13.938,2500800.0
2010-11-09 12:30:00,14.95,14.97,14.82,14.86,1558000.0,13.938,13.9567,13.8168,13.8541,1558000.0
2010-11-09 13:00:00,14.85,14.99,14.85,14.9,2490800.0,13.8448,13.9753,13.8448,13.8914,2490800.0
2010-11-09 13:30:00,14.9,14.9,14.64,14.72,3805600.0,13.8914,13.8914,13.649,13.7236,3805600.0
2010-11-09 14:00:00,14.72,14.85,14.71,14.76,2190800.0,13.7236,13.8448,13.7143,13.7609,2190800.0
2010-11-09 14:30:00,14.76,14.85,14.74,14.79,1578800.0,13.7609,13.8448,13.7422,13.7889,1578800.0
2010-11-09 15:00:00,14.78,14.79,14.51,14.56,4300400.0,13.7795,13.7889,13.5278,13.5744,4300400.0
2010-11-09 15:30:00,14.56,14.6,14.28,14.53,6310800.0,13.5744,13.6117,13.3134,13.5465,6310800.0
2010-11-10 09:30:00,14.59,14.65,14.25,14.34,6660000.0,13.6024,13.6583,13.2854,13.3693,6660000.0
2010-11-10 10:00:00,14.34,14.4,14.17,14.18,5305200.0,13.3693,13.4253,13.2108,13.2202,5305200.0
2010-11-10 10:30:00,14.19,14.43,14.19,14.39,3094800.0,13.2295,13.4532,13.2295,13.4159,3094800.0
2010-11-10 11:00:00,14.39,14.49,14.33,14.48,2646800.0,13.4159,13.5092,13.36,13.4998,2646800.0
2010-11-10 11:30:00,14.48,14.71,14.48,14.68,3542000.0,13.4998,13.7143,13.4998,13.6863,3542000.0
2010-11-10 12:00:00,14.68,14.73,14.57,14.61,2301600.0,13.6863,13.7329,13.5838,13.621,2301600.0
2010-11-10 12:30:00,14.6,14.69,14.58,14.65,1555600.0,13.6117,13.6956,13.5931,13.6583,1555600.0
2010-11-10 13:00:00,14.65,14.77,14.54,14.75,4506800.0,13.6583,13.7702,13.5558,13.7516,4506800.0
2010-11-10 13:30:00,14.75,14.83,14.71,14.79,3011600.0,13.7516,13.8262,13.7143,13.7889,3011600.0
2010-11-10 14:00:00,14.79,14.94,14.78,14.9,3868400.0,13.7889,13.9287,13.7795,13.8914,3868400.0
2010-11-10 14:30:00,14.9,14.95,14.83,14.93,2265200.0,13.8914,13.938,13.8262,13.9194,2265200.0
2010-11-10 15:00:00,14.94,14.97,14.84,14.94,2768000.0,13.9287,13.9567,13.8355,13.9287,2768000.0
2010-11-10 15:30:00,14.94,15.02,14.89,15.01,3787600.0,13.9287,14.0033,13.8821,13.994,3787600.0
2010-11-11 09:30:00,14.53,14.59,14.36,14.57,5700400.0,13.5465,13.6024,13.388,13.5838,5700400.0
2010-11-11 10:00:00,14.57,14.79,14.49,14.72,3468000.0,13.5838,13.7889,13.5092,13.7236,3468000.0
2010-11-11 10:30:00,14.72,14.73,14.54,14.71,2520800.0,13.7236,13.7329,13.5558,13.7143,2520800.0
2010-11-11 11:00:00,14.71,14.73,14.56,14.61,1878800.0,13.7143,13.7329,13.5744,13.621,1878800.0
2010-11-11 11:30:00,14.61,14.77,14.6,14.74,2255600.0,13.621,13.7702,13.6117,13.7422,2255600.0
2010-11-11 12:00:00,14.73,14.88,14.7,14.82,2642000.0,13.7329,13.8728,13.705,13.8168,2642000.0
2010-11-11 12:30:00,14.83,14.87,14.75,14.81,1408800.0,13.8262,13.8634,13.7516,13.8075,1408800.0
2010-11-11 13:00:00,14.8,14.83,14.74,14.74,1580000.0,13.7982,13.8262,13.7422,13.7422,1580000.0
2010-11-11 13:30:00,14.74,14.98,14.74,14.93,2070400.0,13.7422,13.966,13.7422,13.9194,2070400.0
2010-11-11 14:00:00,14.93,14.99,14.86,14.93,1389200.0,13.9194,13.9753,13.8541,13.9194,1389200.0
2010-11-11 14:30:00,14.93,15.01,14.9,14.95,2034000.0,13.9194,13.994,13.8914,13.938,2034000.0
2010-11-11 15:00:00,14.95,14.97,14.82,14.89,1748400.0,13.938,13.9567,13.8168,13.8821,1748400.0
2010-11-11 15:30:00,14.9,14.9,14.75,14.83,3271600.0,13.8914,13.8914,13.7516,13.8262,3271600.0
2010-11-12 09:30:00,14.4,14.74,14.38,14.65,6816400.0,13.4253,13.7422,13.4066,13.6583,6816400.0
2010-11-12 10:00:00,14.65,14.71,14.48,14.51,5059200.0,13.6583,13.7143,13.4998,13.5278,5059200.0
2010-11-12 10:30:00,14.51,14.52,14.25,14.29,6501200.0,13.5278,13.5371,13.2854,13.3227,6501200.0
2010-11-12 11:00:00,14.29,14.46,14.22,14.44,4682400.0,13.3227,13.4812,13.2574,13.4626,4682400.0
2010-11-12 11:30:00,14.45,14.46,14.26,14.3,2647200.0,13.4719,13.4812,13.2947,13.332,2647200.0
2010-11-12 12:00:00,14.3,14.35,14.09,14.09,5168000.0,13.332,13.3786,13.1362,13.1362,5168000.0
2010-11-12 12:30:00,14.09,14.17,14.04,14.11,5429200.0,13.1362,13.2108,13.0896,13.1549,5429200.0
2010-11-12 13:00:00,14.11,14.22,14.05,14.2,3708800.0,13.1549,13.2574,13.099,13.2388,3708800.0
2010-11-12 13:30:00,14.2,14.22,14.08,14.11,1967200.0,13.2388,13.2574,13.1269,13.1549,1967200.0
2010-11-12 14:00:00,14.1,14.22,14.06,14.15,2294400.0,13.1456,13.2574,13.1083,13.1922,2294400.0
2010-11-12 14:30:00,14.15,14.28,14.12,14.2,2432800.0,13.1922,13.3134,13.1642,13.2388,2432800.0
2010-11-12 15:00:00,14.2,14.35,14.18,14.22,3804000.0,13.2388,13.3786,13.2202,13.2574,3804000.0
2010-11-12 15:30:00,14.22,14.28,14.09,14.1,4645200.0,13.2574,13.3134,13.1362,13.1456,4645200.0
2010-11-15 09:30:00,14.31,14.45,14.14,14.16,5794800.0,13.3414,13.4719,13.1829,13.2015,5794800.0
2010-11-15 10:00:00,14.15,14.27,14.09,14.22,3886400.0,13.1922,13.3041,13.1362,13.2574,3886400.0
2010-11-15 10:30:00,14.23,14.31,14.18,14.27,3227200.0,13.2668,13.3414,13.2202,13.3041,3227200.0
2010-11-15 11:00:00,14.27,14.38,14.19,14.35,2781600.0,13.3041,13.4066,13.2295,13.3786,2781600.0
2010-11-15 11:30:00,14.35,14.55,14.35,14.52,3164400.0,13.3786,13.5651,13.3786,13.5371,3164400.0
2010-11-15 12:00:00,14.52,14.57,14.27,14.35,3568800.0,13.5371,13.5838,13.3041,13.3786,3568800.0
2010-11-15 12:30:00,14.35,14.5,14.34,14.49,1632000.0,13.3786,13.5185,13.3693,13.5092,1632000.0
2010-11-15 13:00:00,14.49,14.52,14.41,14.48,1642400.0,13.5092,13.5371,13.4346,13.4998,1642400.0
2010-11-15 13:30:00,14.48,14.51,14.42,14.45,1335600.0,13.4998,13.5278,13.4439,13.4719,1335600.0
2010-11-15 14:00:00,14.45,14.48,14.33,14.36,1686400.0,13.4719,13.4998,13.36,13.388,1686400.0
2010-11-15 14:30:00,14.36,14.49,14.32,14.43,2389600.0,13.388,13.5092,13.3507,13.4532,2389600.0
2010-11-15 15:00:00,14.44,14.45,14.21,14.26,3756800.0,13.4626,13.4719,13.2481,13.2947,3756800.0
2010-11-15 15:30:00,14.27,14.29,14.07,14.12,4541200.0,13.3041,13.3227,13.1176,13.1642,4541200.0
2010-11-16 09:30:00,13.78,13.89,13.54,13.7,10092000.0,12.8472,12.9498,12.6235,12.7726,10092000.0
2010-11-16 10:00:00,13.71,13.78,13.58,13.67,6376800.0,12.782,12.8472,12.6608,12.7447,6376800.0
2010-11-16 10:30:00,13.66,13.66,13.43,13.52,6706400.0,12.7354,12.7354,12.5209,12.6048,6706400.0
2010-11-16 11:00:00,13.53,13.54,13.26,13.36,6309200.0,12.6142,12.6235,12.3624,12.4557,6309200.0
2010-11-16 11:30:00,13.36,13.41,13.03,13.22,6812800.0,12.4557,12.5023,12.148,12.3251,6812800.0
2010-11-16 12:00:00,13.22,13.38,13.14,13.24,4505600.0,12.3251,12.4743,12.2506,12.3438,4505600.0
2010-11-16 12:30:00,13.24,13.31,13.1,13.3,3710000.0,12.3438,12.409,12.2133,12.3997,3710000.0
2010-11-16 13:00:00,13.3,13.31,13.18,13.26,2493200.0,12.3997,12.409,12.2878,12.3624,2493200.0
2010-11-16 13:30:00,13.26,13.34,13.23,13.28,3162800.0,12.3624,12.437,12.3345,12.3811,3162800.0
2010-11-16 14:00:00,13.28,13.31,13.12,13.15,4803200.0,12.3811,12.409,12.2319,12.2599,4803200.0
2010-11-16 14:30:00,13.15,13.24,12.99,13.18,3344000.0,12.2599,12.3438,12.1107,12.2878,3344000.0
2010-11-16 15:00:00,13.17,13.23,13.0,13.06,3191200.0,12.2785,12.3345,12.12,12.176,3191200.0
2010-11-16 15:30:00,13.07,13.3,13.04,13.27,5681600.0,12.1853,12.3997,12.1573,12.3718,5681600.0
2010-11-17 09:30:00,13.37,13.43,13.14,13.36,7520000.0,12.465,12.5209,12.2506,12.4557,7520000.0
2010-11-17 10:00:00,13.36,13.45,13.34,13.38,3892000.0,12.4557,12.5396,12.437,12.4743,3892000.0
2010-11-17 10:30:00,13.4,13.44,13.31,13.36,3352400.0,12.493,12.5302,12.409,12.4557,3352400.0
2010-11-17 11:00:00,13.36,13.45,13.28,13.41,2343600.0,12.4557,12.5396,12.3811,12.5023,2343600.0
2010-11-17 11:30:00,13.4,13.48,13.36,13.46,2310800.0,12.493,12.5675,12.4557,12.5489,2310800.0
2010-11-17 12:00:00,13.47,13.47,13.36,13.38,1265200.0,12.5582,12.5582,12.4557,12.4743,1265200.0
2010-11-17 12:30:00,13.38,13.43,13.34,13.4,1089200.0,12.4743,12.5209,12.437,12.493,1089200.0
2010-11-17 13:00:00,13.4,13.47,13.37,13.46,838000.0,12.493,12.5582,12.465,12.5489,838000.0
2010-11-17 13:30:00,13.46,13.47,13.38,13.45,1327200.0,12.5489,12.5582,12.4743,12.5396,1327200.0
2010-11-17 14:00:00,13.46,13.47,13.42,13.44,892400.0,12.5489,12.5582,12.5116,12.5302,892400.0
2010-11-17 14:30:00,13.45,13.48,13.4,13.43,1275600.0,12.5396,12.5675,12.493,12.5209,1275600.0
2010-11-17 15:00:00,13.44,13.45,13.22,13.23,4088000.0,12.5302,12.5396,12.3251,12.3345,4088000.0
2010-11-17 15:30:00,13.24,13.4,13.24,13.39,3850800.0,12.3438,12.493,12.3438,12.4836,3850800.0
2010-11-18 09:30:00,13.84,14.1,13.84,13.98,6654800.0,12.9032,13.1456,12.9032,13.0337,6654800.0
2010-11-18 10:00:00,13.98,14.29,13.98,14.26,6959200.0,13.0337,13.3227,13.0337,13.2947,6959200.0
2010-11-18 10:30:00,14.26,14.27,14.19,14.2,1552400.0,13.2947,13.3041,13.2295,13.2388,1552400.0
2010-11-18 11:00:00,14.2,14.25,14.15,14.25,2164800.0,13.2388,13.2854,13.1922,13.2854,2164800.0
2010-11-18 11:30:00,14.25,14.27,14.22,14.24,1262400.0,13.2854,13.3041,13.2574,13.2761,1262400.0
2010-11-18 12:00:00,14.24,14.36,14.24,14.33,1147600.0,13.2761,13.388,13.2761,13.36,1147600.0
2010-11-18 12:30:00,14.33,14.33,14.28,14.3,528800.0,13.36,13.36,13.3134,13.332,528800.0
2010-11-18 13:00:00,14.3,14.31,14.27,14.28,640400.0,13.332,13.3414,13.3041,13.3134,640400.0
2010-11-18 13:30:00,14.29,14.32,14.25,14.26,1085600.0,13.3227,13.3507,13.2854,13.2947,1085600.0
2010-11-18 14:00:00,14.26,14.29,14.18,14.2,1074800.0,13.2947,13.3227,13.2202,13.2388,1074800.0
2010-11-18 14:30:00,14.2,14.28,14.19,14.28,1660800.0,13.2388,13.3134,13.2295,13.3134,1660800.0
2010-11-18 15:00:00,14.28,14.32,14.19,14.21,1815200.0,13.3134,13.3507,13.2295,13.2481,1815200.0
2010-11-18 15:30:00,14.2,14.2,14.03,14.15,5574400.0,13.2388,13.2388,13.0803,13.1922,5574400.0
2010-11-19 09:30:00,14.03,14.06,13.77,13.92,5688400.0,13.0803,13.1083,12.8379,12.9778,5688400.0
2010-11-19 10:00:00,13.93,14.02,13.86,13.94,2990800.0,12.9871,13.071,12.9218,12.9964,2990800.0
2010-11-19 10:30:00,13.94,14.13,13.89,14.04,3580000.0,12.9964,13.1735,12.9498,13.0896,3580000.0
2010-11-19 11:00:00,14.04,14.15,14.03,14.13,2336800.0,13.0896,13.1922,13.0803,13.1735,2336800.0
2010-11-19 11:30:00,14.13,14.23,14.13,14.17,1592800.0,13.1735,13.2668,13.1735,13.2108,1592800.0
2010-11-19 12:00:00,14.18,14.19,14.12,14.15,762000.0,13.2202,13.2295,13.1642,13.1922,762000.0
2010-11-19 12:30:00,14.15,14.27,14.13,14.26,936000.0,13.1922,13.3041,13.1735,13.2947,936000.0
2010-11-19 13:00:00,14.26,14.32,14.24,14.27,2112800.0,13.2947,13.3507,13.2761,13.3041,2112800.0
2010-11-19 13:30:00,14.27,14.32,14.26,14.32,995600.0,13.3041,13.3507,13.2947,13.3507,995600.0
2010-11-19 14:00:00,14.32,14.39,14.3,14.33,1801600.0,13.3507,13.4159,13.332,13.36,1801600.0
2010-11-19 14:30:00,14.33,14.39,14.3,14.3,1680000.0,13.36,13.4159,13.332,13.332,1680000.0
2010-11-19 15:00:00,14.3,14.34,14.26,14.3,1364000.0,13.332,13.3693,13.2947,13.332,1364000.0
2010-11-19 15:30:00,14.3,14.39,14.24,14.3,4840800.0,13.332,13.4159,13.2761,13.332,4840800.0
2010-11-22 09:30:00,14.14,14.47,14.08,14.44,4389600.0,13.1829,13.4905,13.1269,13.4626,4389600.0
2010-11-22 10:00:00,14.44,14.51,14.28,14.28,4110000.0,13.4626,13.5278,13.3134,13.3134,4110000.0
2010-11-22 10:30:00,14.28,14.28,14.11,14.21,4046800.0,13.3134,13.3134,13.1549,13.2481,4046800.0
2010-11-22 11:00:00,14.21,14.25,14.13,14.21,2280800.0,13.2481,13.2854,13.1735,13.2481,2280800.0
2010-11-22 11:30:00,14.22,14.26,14.18,14.22,995200.0,13.2574,13.2947,13.2202,13.2574,995200.0
2010-11-22 12:00:00,14.22,14.24,14.04,14.05,2558400.0,13.2574,13.2761,13.0896,13.099,2558400.0
2010-11-22 12:30:00,14.05,14.05,13.89,13.99,4870800.0,13.099,13.099,12.9498,13.043,4870800.0
2010-11-22 13:00:00,13.99,14.03,13.92,14.02,1683600.0,13.043,13.0803,12.9778,13.071,1683600.0
2010-11-22 13:30:00,14.02,14.31,14.01,14.26,3524800.0,13.071,13.3414,13.0617,13.2947,3524800.0
2010-11-22 14:00:00,14.26,14.34,14.22,14.26,2808800.0,13.2947,13.3693,13.2574,13.2947,2808800.0
2010-11-22 14:30:00,14.26,14.45,14.24,14.4,2692800.0,13.2947,13.4719,13.2761,13.4253,2692800.0
2010-11-22 15:00:00,14.4,14.46,14.36,14.42,1895600.0,13.4253,13.4812,13.388,13.4439,1895600.0
2010-11-22 15:30:00,14.42,14.61,14.38,14.51,3919200.0,13.4439,13.621,13.4066,13.5278,3919200.0
2010-11-23 09:30:00,13.99,14.12,13.85,13.9,8123200.0,13.043,13.1642,12.9125,12.9591,8123200.0
2010-11-23 10:00:00,13.9,14.06,13.86,13.99,5001200.0,12.9591,13.1083,12.9218,13.043,5001200.0
2010-11-23 10:30:00,14.0,14.18,13.98,14.12,4284000.0,13.0523,13.2202,13.0337,13.1642,4284000.0
2010-11-23 11:00:00,14.1,14.12,13.79,13.79,5134400.0,13.1456,13.1642,12.8566,12.8566,5134400.0
2010-11-23 11:30:00,13.79,13.89,13.74,13.83,4559200.0,12.8566,12.9498,12.8099,12.8938,4559200.0
2010-11-23 12:00:00,13.82,13.89,13.76,13.85,2044800.0,12.8845,12.9498,12.8286,12.9125,2044800.0
2010-11-23 12:30:00,13.85,14.12,13.8,14.09,4184400.0,12.9125,13.1642,12.8659,13.1362,4184400.0
2010-11-23 13:00:00,14.09,14.12,14.02,14.12,2385200.0,13.1362,13.1642,13.071,13.1642,2385200.0
2010-11-23 13:30:00,14.12,14.15,14.02,14.03,2078800.0,13.1642,13.1922,13.071,13.0803,2078800.0
2010-11-23 14:00:00,14.03,14.11,13.88,13.95,3430400.0,13.0803,13.1549,12.9405,13.0057,3430400.0
2010-11-23 14:30:00,13.95,14.01,13.9,13.97,2337600.0,13.0057,13.0617,12.9591,13.0244,2337600.0
2010-11-23 15:00:00,13.97,14.07,13.95,14.03,2306400.0,13.0244,13.1176,13.0057,13.0803,2306400.0
2010-11-23 15:30:00,14.03,14.1,14.02,14.1,4782400.0,13.0803,13.1456,13.071,13.1456,4782400.0
2010-11-24 09:30:00,14.47,14.71,14.47,14.59,8510800.0,13.4905,13.7143,13.4905,13.6024,8510800.0
2010-11-24 10:00:00,14.58,14.84,14.48,14.81,5176400.0,13.5931,13.8355,13.4998,13.8075,5176400.0
2010-11-24 10:30:00,14.8,14.88,14.77,14.86,2216400.0,13.7982,13.8728,13.7702,13.8541,2216400.0
2010-11-24 11:00:00,14.86,14.88,14.77,14.84,1544400.0,13.8541,13.8728,13.7702,13.8355,1544400.0
2010-11-24 11:30:00,14.85,14.97,14.84,14.95,2068400.0,13.8448,13.9567,13.8355,13.938,2068400.0
2010-11-24 12:00:00,14.95,15.01,14.93,14.98,2352000.0,13.938,13.994,13.9194,13.966,2352000.0
2010-11-24 12:30:00,14.97,14.99,14.93,14.95,730000.0,13.9567,13.9753,13.9194,13.938,730000.0
2010-11-24 13:00:00,14.95,15.0,14.91,14.95,1335600.0,13.938,13.9846,13.9007,13.938,1335600.0
2010-11-24 13:30:00,14.95,14.97,14.9,14.93,878800.0,13.938,13.9567,13.8914,13.9194,878800.0
2010-11-24 14:00:00,14.93,14.95,14.87,14.92,1367600.0,13.9194,13.938,13.8634,13.9101,1367600.0
2010-11-24 14:30:00,14.93,14.95,14.9,14.93,1057200.0,13.9194,13.938,13.8914,13.9194,1057200.0
2010-11-24 15:00:00,14.92,15.0,14.91,14.97,2080000.0,13.9101,13.9846,13.9007,13.9567,2080000.0
2010-11-24 15:30:00,14.97,15.05,14.9,15.05,4114000.0,13.9567,14.0313,13.8914,14.0313,4114000.0
2010-11-26 09:30:00,14.77,14.99,14.68,14.97,4552400.0,13.7702,13.9753,13.6863,13.9567,4552400.0
2010-11-26 10:00:00,14.97,15.04,14.91,14.97,1958000.0,13.9567,14.0219,13.9007,13.9567,1958000.0
2010-11-26 10:30:00,14.96,14.99,14.81,14.83,1785600.0,13.9474,13.9753,13.8075,13.8262,1785600.0
2010-11-26 11:00:00,14.82,14.96,14.82,14.89,1596000.0,13.8168,13.9474,13.8168,13.8821,1596000.0
2010-11-26 11:30:00,14.89,14.92,14.83,14.91,1794000.0,13.8821,13.9101,13.8262,13.9007,1794000.0
2010-11-26 12:00:00,14.91,14.95,14.87,14.93,1380400.0,13.9007,13.938,13.8634,13.9194,1380400.0
2010-11-26 12:30:00,14.93,14.97,14.83,14.84,1909600.0,13.9194,13.9567,13.8262,13.8355,1909600.0
2010-11-29 09:30:00,14.58,14.76,14.09,14.2,9743200.0,13.5931,13.7609,13.1362,13.2388,9743200.0
2010-11-29 10:00:00,14.19,14.2,14.02,14.11,6236000.0,13.2295,13.2388,13.071,13.1549,6236000.0
2010-11-29 10:30:00,14.11,14.38,14.1,14.24,4222000.0,13.1549,13.4066,13.1456,13.2761,4222000.0
2010-11-29 11:00:00,14.25,14.43,14.18,14.35,4342000.0,13.2854,13.4532,13.2202,13.3786,4342000.0
2010-11-29 11:30:00,14.35,14.37,14.18,14.24,2241200.0,13.3786,13.3973,13.2202,13.2761,2241200.0
2010-11-29 12:00:00,14.24,14.5,14.23,14.41,3026800.0,13.2761,13.5185,13.2668,13.4346,3026800.0
2010-11-29 12:30:00,14.41,14.5,14.37,14.44,1319600.0,13.4346,13.5185,13.3973,13.4626,1319600.0
2010-11-29 13:00:00,14.43,14.43,14.31,14.35,1304000.0,13.4532,13.4532,13.3414,13.3786,1304000.0
2010-11-29 13:30:00,14.36,14.43,14.29,14.38,1319200.0,13.388,13.4532,13.3227,13.4066,1319200.0
2010-11-29 14:00:00,14.38,14.58,14.38,14.56,2022000.0,13.4066,13.5931,13.4066,13.5744,2022000.0
2010-11-29 14:30:00,14.57,14.75,14.56,14.74,3587600.0,13.5838,13.7516,13.5744,13.7422,3587600.0
2010-11-29 15:00:00,14.74,14.91,14.74,14.84,3010000.0,13.7422,13.9007,13.7422,13.8355,3010000.0
2010-11-29 15:30:00,14.85,14.87,14.73,14.79,3549200.0,13.8448,13.8634,13.7329,13.7889,3549200.0
2010-11-30 09:30:00,14.29,14.36,14.12,14.32,10811200.0,13.3227,13.388,13.1642,13.3507,10811200.0
2010-11-30 10:00:00,14.32,14.54,14.21,14.51,6430800.0,13.3507,13.5558,13.2481,13.5278,6430800.0
2010-11-30 10:30:00,14.5,14.51,14.29,14.38,4445200.0,13.5185,13.5278,13.3227,13.4066,4445200.0
2010-11-30 11:00:00,14.38,14.45,14.25,14.35,3802800.0,13.4066,13.4719,13.2854,13.3786,3802800.0
2010-11-30 11:30:00,14.34,14.43,14.28,14.39,2297600.0,13.3693,13.4532,13.3134,13.4159,2297600.0
2010-11-30 12:00:00,14.39,14.46,14.35,14.46,1827600.0,13.4159,13.4812,13.3786,13.4812,1827600.0
2010-11-30 12:30:00,14.46,14.53,14.4,14.51,2353600.0,13.4812,13.5465,13.4253,13.5278,2353600.0
2010-11-30 13:00:00,14.52,14.75,14.49,14.71,3599600.0,13.5371,13.7516,13.5092,13.7143,3599600.0
2010-11-30 13:30:00,14.71,14.74,14.56,14.6,2602000.0,13.7143,13.7422,13.5744,13.6117,2602000.0
2010-11-30 14:00:00,14.6,14.67,14.39,14.44,3172000.0,13.6117,13.677,13.4159,13.4626,3172000.0
2010-11-30 14:30:00,14.43,14.56,14.38,14.49,3647600.0,13.4532,13.5744,13.4066,13.5092,3647600.0
2010-11-30 15:00:00,14.49,14.58,14.43,14.55,3391200.0,13.5092,13.5931,13.4532,13.5651,3391200.0
2010-11-30 15:30:00,14.56,14.58,14.33,14.47,6600400.0,13.5744,13.5931,13.36,13.4905,6600400.0
2010-12-01 09:30:00,15.28,15.4,15.24,15.34,8060800.0,14.2457,14.3576,14.2084,14.3016,8060800.0
2010-12-01 10:00:00,15.34,15.41,15.28,15.3,4280000.0,14.3016,14.3669,14.2457,14.2643,4280000.0
2010-12-01 10:30:00,15.29,15.43,15.27,15.38,3894000.0,14.255,14.3855,14.2364,14.3389,3894000.0
2010-12-01 11:00:00,15.38,15.4,15.35,15.38,1404000.0,14.3389,14.3576,14.311,14.3389,1404000.0
2010-12-01 11:30:00,15.38,15.52,15.36,15.47,2797600.0,14.3389,14.4695,14.3203,14.4228,2797600.0
2010-12-01 12:00:00,15.47,15.53,15.43,15.47,1933200.0,14.4228,14.4788,14.3855,14.4228,1933200.0
2010-12-01 12:30:00,15.47,15.5,15.45,15.49,1215200.0,14.4228,14.4508,14.4042,14.4415,1215200.0
2010-12-01 13:00:00,15.49,15.52,15.4,15.41,2501600.0,14.4415,14.4695,14.3576,14.3669,2501600.0
2010-12-01 13:30:00,15.4,15.46,15.38,15.43,1481600.0,14.3576,14.4135,14.3389,14.3855,1481600.0
2010-12-01 14:00:00,15.43,15.47,15.39,15.44,1666800.0,14.3855,14.4228,14.3482,14.3949,1666800.0
2010-12-01 14:30:00,15.44,15.49,15.44,15.49,1552800.0,14.3949,14.4415,14.3949,14.4415,1552800.0
2010-12-01 15:00:00,15.49,15.49,15.42,15.45,1455200.0,14.4415,14.4415,14.3762,14.4042,1455200.0
2010-12-01 15:30:00,15.45,15.48,15.39,15.41,4244400.0,14.4042,14.4322,14.3482,14.3669,4244400.0
2010-12-02 09:30:00,15.48,15.6,15.42,15.59,7670400.0,14.4322,14.544,14.3762,14.5347,7670400.0
2010-12-02 10:00:00,15.57,15.8,15.57,15.74,5876000.0,14.5161,14.7305,14.5161,14.6746,5876000.0
2010-12-02 10:30:00,15.74,15.78,15.68,15.75,2988400.0,14.6746,14.7119,14.6186,14.6839,2988400.0
2010-12-02 11:00:00,15.75,15.85,15.72,15.81,2805200.0,14.6839,14.7771,14.6559,14.7398,2805200.0
2010-12-02 11:30:00,15.81,15.83,15.74,15.75,1826400.0,14.7398,14.7585,14.6746,14.6839,1826400.0
2010-12-02 12:00:00,15.75,15.76,15.67,15.67,1688800.0,14.6839,14.6932,14.6093,14.6093,1688800.0
2010-12-02 12:30:00,15.67,15.82,15.67,15.78,1916400.0,14.6093,14.7491,14.6093,14.7119,1916400.0
2010-12-02 13:00:00,15.78,15.81,15.72,15.74,1259200.0,14.7119,14.7398,14.6559,14.6746,1259200.0
2010-12-02 13:30:00,15.75,15.8,15.73,15.76,1040400.0,14.6839,14.7305,14.6652,14.6932,1040400.0
2010-12-02 14:00:00,15.77,15.87,15.76,15.84,1804400.0,14.7025,14.7958,14.6932,14.7678,1804400.0
2010-12-02 14:30:00,15.85,15.89,15.84,15.85,1249200.0,14.7771,14.8144,14.7678,14.7771,1249200.0
2010-12-02 15:00:00,15.86,15.96,15.85,15.94,1904800.0,14.7864,14.8797,14.7771,14.861,1904800.0
2010-12-02 15:30:00,15.93,15.98,15.89,15.89,3242400.0,14.8517,14.8983,14.8144,14.8144,3242400.0
2010-12-03 09:30:00,15.7,15.95,15.66,15.89,6137200.0,14.6373,14.8703,14.6,14.8144,6137200.0
2010-12-03 10:00:00,15.89,16.02,15.71,15.75,6191600.0,14.8144,14.9356,14.6466,14.6839,6191600.0
2010-12-03 10:30:00,15.75,15.88,15.71,15.88,3634800.0,14.6839,14.8051,14.6466,14.8051,3634800.0
2010-12-03 11:00:00,15.87,15.92,15.83,15.84,1733200.0,14.7958,14.8424,14.7585,14.7678,1733200.0
2010-12-03 11:30:00,15.84,15.87,15.78,15.83,1144800.0,14.7678,14.7958,14.7119,14.7585,1144800.0
2010-12-03 12:00:00,15.84,15.9,15.83,15.88,1450800.0,14.7678,14.8237,14.7585,14.8051,1450800.0
2010-12-03 12:30:00,15.88,16.04,15.88,16.02,2165200.0,14.8051,14.9543,14.8051,14.9356,2165200.0
2010-12-03 13:00:00,16.02,16.08,16.01,16.04,1456000.0,14.9356,14.9915,14.9263,14.9543,1456000.0
2010-12-03 13:30:00,16.03,16.14,16.01,16.11,1522000.0,14.9449,15.0475,14.9263,15.0195,1522000.0
2010-12-03 14:00:00,16.11,16.14,16.08,16.12,1027200.0,15.0195,15.0475,14.9915,15.0288,1027200.0
2010-12-03 14:30:00,16.12,16.18,16.12,16.17,1134000.0,15.0288,15.0848,15.0288,15.0755,1134000.0
2010-12-03 15:00:00,16.17,16.23,16.15,16.22,1570800.0,15.0755,15.1314,15.0568,15.1221,1570800.0
2010-12-03 15:30:00,16.22,16.36,16.2,16.22,4744400.0,15.1221,15.2526,15.1034,15.1221,4744400.0
2010-12-06 09:30:00,16.22,16.3,16.13,16.2,5351200.0,15.1221,15.1967,15.0382,15.1034,5351200.0
2010-12-06 10:00:00,16.19,16.34,16.19,16.34,3007200.0,15.0941,15.2339,15.0941,15.2339,3007200.0
2010-12-06 10:30:00,16.33,16.35,16.25,16.3,2949200.0,15.2246,15.2433,15.15,15.1967,2949200.0
2010-12-06 11:00:00,16.3,16.35,16.28,16.33,1953600.0,15.1967,15.2433,15.178,15.2246,1953600.0
2010-12-06 11:30:00,16.33,16.34,16.25,16.32,2594400.0,15.2246,15.2339,15.15,15.2153,2594400.0
2010-12-06 12:00:00,16.33,16.39,16.3,16.33,1826000.0,15.2246,15.2806,15.1967,15.2246,1826000.0
2010-12-06 12:30:00,16.32,16.37,16.32,16.37,1241600.0,15.2153,15.2619,15.2153,15.2619,1241600.0
2010-12-06 13:00:00,16.37,16.5,16.36,16.5,2506800.0,15.2619,15.3831,15.2526,15.3831,2506800.0
2010-12-06 13:30:00,16.5,16.53,16.44,16.49,2499600.0,15.3831,15.4111,15.3272,15.3738,2499600.0
2010-12-06 14:00:00,16.49,16.53,16.45,16.48,1693600.0,15.3738,15.4111,15.3365,15.3645,1693600.0
2010-12-06 14:30:00,16.48,16.61,16.47,16.6,2269200.0,15.3645,15.4857,15.3551,15.4763,2269200.0
2010-12-06 15:00:00,16.61,16.65,16.6,16.61,1630000.0,15.4857,15.523,15.4763,15.4857,1630000.0
2010-12-06 15:30:00,16.61,16.66,16.52,16.52,3981200.0,15.4857,15.5323,15.4018,15.4018,3981200.0
2010-12-07 09:30:00,17.14,17.22,16.96,16.99,7227600.0,15.9798,16.0544,15.812,15.8399,7227600.0
2010-12-07 10:00:00,16.99,17.02,16.85,16.92,4796000.0,15.8399,15.8679,15.7094,15.7747,4796000.0
2010-12-07 10:30:00,16.92,16.97,16.83,16.96,3471600.0,15.7747,15.8213,15.6908,15.812,3471600.0
2010-12-07 11:00:00,16.96,17.12,16.96,17.06,2837200.0,15.812,15.9611,15.812,15.9052,2837200.0
2010-12-07 11:30:00,17.07,17.12,17.0,17.04,1578800.0,15.9145,15.9611,15.8493,15.8866,1578800.0
2010-12-07 12:00:00,17.04,17.07,16.91,17.0,1803600.0,15.8866,15.9145,15.7654,15.8493,1803600.0
2010-12-07 12:30:00,17.0,17.05,16.99,17.04,1012400.0,15.8493,15.8959,15.8399,15.8866,1012400.0
2010-12-07 13:00:00,17.04,17.13,17.03,17.11,2921200.0,15.8866,15.9705,15.8772,15.9518,2921200.0
2010-12-07 13:30:00,17.11,17.19,17.03,17.16,2806800.0,15.9518,16.0264,15.8772,15.9984,2806800.0
2010-12-07 14:00:00,17.17,17.19,17.11,17.16,1460000.0,16.0078,16.0264,15.9518,15.9984,1460000.0
2010-12-07 14:30:00,17.16,17.25,16.91,16.93,2989600.0,15.9984,16.0823,15.7654,15.784,2989600.0
2010-12-07 15:00:00,16.93,17.0,16.77,16.9,4846800.0,15.784,15.8493,15.6348,15.756,4846800.0
2010-12-07 15:30:00,16.9,16.93,16.7,16.82,5354400.0,15.756,15.784,15.5696,15.6815,5354400.0
2010-12-08 09:30:00,16.94,17.1,16.88,16.92,4688800.0,15.7933,15.9425,15.7374,15.7747,4688800.0
2010-12-08 10:00:00,16.92,16.92,16.75,16.86,3811600.0,15.7747,15.7747,15.6162,15.7187,3811600.0
2010-12-08 10:30:00,16.86,16.87,16.68,16.84,4696400.0,15.7187,15.7281,15.5509,15.7001,4696400.0
2010-12-08 11:00:00,16.84,16.97,16.81,16.93,1842800.0,15.7001,15.8213,15.6721,15.784,1842800.0
2010-12-08 11:30:00,16.93,16.97,16.88,16.97,1875200.0,15.784,15.8213,15.7374,15.8213,1875200.0
2010-12-08 12:00:00,16.97,16.99,16.9,16.93,1059600.0,15.8213,15.8399,15.756,15.784,1059600.0
2010-12-08 12:30:00,16.93,16.93,16.76,16.8,1508400.0,15.784,15.784,15.6255,15.6628,1508400.0
2010-12-08 13:00:00,16.8,16.9,16.78,16.81,1827200.0,15.6628,15.756,15.6442,15.6721,1827200.0
2010-12-08 13:30:00,16.81,16.95,16.79,16.92,1728800.0,15.6721,15.8027,15.6535,15.7747,1728800.0
2010-12-08 14:00:00,16.92,16.94,16.86,16.89,817600.0,15.7747,15.7933,15.7187,15.7467,817600.0
2010-12-08 14:30:00,16.9,16.97,16.86,16.86,1634000.0,15.756,15.8213,15.7187,15.7187,1634000.0
2010-12-08 15:00:00,16.86,16.89,16.78,16.78,1764400.0,15.7187,15.7467,15.6442,15.6442,1764400.0
2010-12-08 15:30:00,16.78,16.83,16.75,16.8,2804800.0,15.6442,15.6908,15.6162,15.6628,2804800.0
2010-12-09 09:30:00,17.14,17.15,16.93,17.01,4810400.0,15.9798,15.9891,15.784,15.8586,4810400.0
2010-12-09 10:00:00,17.02,17.04,16.82,16.89,4736400.0,15.8679,15.8866,15.6815,15.7467,4736400.0
2010-12-09 10:30:00,16.9,16.93,16.76,16.77,3248000.0,15.756,15.784,15.6255,15.6348,3248000.0
2010-12-09 11:00:00,16.77,16.97,16.77,16.93,2198800.0,15.6348,15.8213,15.6348,15.784,2198800.0
2010-12-09 11:30:00,16.94,16.98,16.79,16.87,2087600.0,15.7933,15.8306,15.6535,15.7281,2087600.0
2010-12-09 12:00:00,16.88,16.93,16.86,16.91,1027200.0,15.7374,15.784,15.7187,15.7654,1027200.0
2010-12-09 12:30:00,16.91,16.95,16.87,16.95,1312000.0,15.7654,15.8027,15.7281,15.8027,1312000.0
2010-12-09 13:00:00,16.95,17.09,16.94,17.08,3182000.0,15.8027,15.9332,15.7933,15.9239,3182000.0
2010-12-09 13:30:00,17.07,17.1,17.02,17.07,1185600.0,15.9145,15.9425,15.8679,15.9145,1185600.0
2010-12-09 14:00:00,17.06,17.08,16.98,17.02,1042800.0,15.9052,15.9239,15.8306,15.8679,1042800.0
2010-12-09 14:30:00,17.02,17.07,16.99,17.04,1246400.0,15.8679,15.9145,15.8399,15.8866,1246400.0
2010-12-09 15:00:00,17.04,17.07,17.0,17.03,1149600.0,15.8866,15.9145,15.8493,15.8772,1149600.0
2010-12-09 15:30:00,17.03,17.12,16.95,16.95,4141200.0,15.8772,15.9611,15.8027,15.8027,4141200.0
2010-12-10 09:30:00,17.12,17.14,16.98,17.06,3860000.0,15.9611,15.9798,15.8306,15.9052,3860000.0
2010-12-10 10:00:00,17.05,17.1,16.95,17.1,3130800.0,15.8959,15.9425,15.8027,15.9425,3130800.0
2010-12-10 10:30:00,17.11,17.14,17.02,17.09,1579200.0,15.9518,15.9798,15.8679,15.9332,1579200.0
2010-12-10 11:00:00,17.09,17.16,17.07,17.11,1666000.0,15.9332,15.9984,15.9145,15.9518,1666000.0
2010-12-10 11:30:00,17.11,17.2,17.09,17.19,1223600.0,15.9518,16.0357,15.9332,16.0264,1223600.0
2010-12-10 12:00:00,17.19,17.33,17.17,17.32,2100000.0,16.0264,16.1569,16.0078,16.1476,2100000.0
2010-12-10 12:30:00,17.32,17.42,17.32,17.38,2680000.0,16.1476,16.2408,16.1476,16.2035,2680000.0
2010-12-10 13:00:00,17.38,17.5,17.34,17.47,2026000.0,16.2035,16.3154,16.1663,16.2875,2026000.0
2010-12-10 13:30:00,17.48,17.56,17.47,17.54,1292000.0,16.2968,16.3714,16.2875,16.3527,1292000.0
2010-12-10 14:00:00,17.54,17.66,17.53,17.63,1990000.0,16.3527,16.4646,16.3434,16.4366,1990000.0
2010-12-10 14:30:00,17.62,17.72,17.62,17.7,2204800.0,16.4273,16.5205,16.4273,16.5019,2204800.0
2010-12-10 15:00:00,17.7,17.7,17.59,17.63,1775200.0,16.5019,16.5019,16.3993,16.4366,1775200.0
2010-12-10 15:30:00,17.63,17.66,17.55,17.59,2952400.0,16.4366,16.4646,16.362,16.3993,2952400.0
2010-12-13 09:30:00,17.81,17.83,17.61,17.76,3900000.0,16.6044,16.6231,16.418,16.5578,3900000.0
2010-12-13 10:00:00,17.76,17.88,17.75,17.8,3675200.0,16.5578,16.6697,16.5485,16.5951,3675200.0
2010-12-13 10:30:00,17.8,17.89,17.78,17.88,2792400.0,16.5951,16.679,16.5765,16.6697,2792400.0
2010-12-13 11:00:00,17.86,17.88,17.76,17.76,2106000.0,16.6511,16.6697,16.5578,16.5578,2106000.0
2010-12-13 11:30:00,17.77,17.79,17.7,17.74,2041200.0,16.5671,16.5858,16.5019,16.5392,2041200.0
2010-12-13 12:00:00,17.75,17.75,17.63,17.7,1256400.0,16.5485,16.5485,16.4366,16.5019,1256400.0
2010-12-13 12:30:00,17.7,17.72,17.66,17.69,786400.0,16.5019,16.5205,16.4646,16.4926,786400.0
2010-12-13 13:00:00,17.69,17.75,17.69,17.71,1428400.0,16.4926,16.5485,16.4926,16.5112,1428400.0
2010-12-13 13:30:00,17.72,17.72,17.64,17.68,1132800.0,16.5205,16.5205,16.4459,16.4832,1132800.0
2010-12-13 14:00:00,17.68,17.72,17.66,17.67,1312000.0,16.4832,16.5205,16.4646,16.4739,1312000.0
2010-12-13 14:30:00,17.67,17.7,17.64,17.64,1160800.0,16.4739,16.5019,16.4459,16.4459,1160800.0
2010-12-13 15:00:00,17.64,17.65,17.5,17.5,2746000.0,16.4459,16.4553,16.3154,16.3154,2746000.0
2010-12-13 15:30:00,17.5,17.53,17.31,17.32,4332400.0,16.3154,16.3434,16.1383,16.1476,4332400.0
2010-12-14 09:30:00,17.56,17.56,17.34,17.44,4072800.0,16.3714,16.3714,16.1663,16.2595,4072800.0
2010-12-14 10:00:00,17.43,17.55,17.43,17.5,2861200.0,16.2502,16.362,16.2502,16.3154,2861200.0
2010-12-14 10:30:00,17.5,17.57,17.49,17.49,1415600.0,16.3154,16.3807,16.3061,16.3061,1415600.0
2010-12-14 11:00:00,17.49,17.53,17.46,17.52,847600.0,16.3061,16.3434,16.2781,16.3341,847600.0
2010-12-14 11:30:00,17.51,17.57,17.5,17.52,1323200.0,16.3247,16.3807,16.3154,16.3341,1323200.0
2010-12-14 12:00:00,17.53,17.56,17.52,17.53,580800.0,16.3434,16.3714,16.3341,16.3434,580800.0
2010-12-14 12:30:00,17.53,17.54,17.5,17.52,500400.0,16.3434,16.3527,16.3154,16.3341,500400.0
2010-12-14 13:00:00,17.53,17.55,17.49,17.5,697600.0,16.3434,16.362,16.3061,16.3154,697600.0
2010-12-14 13:30:00,17.5,17.56,17.5,17.54,786400.0,16.3154,16.3714,16.3154,16.3527,786400.0
2010-12-14 14:00:00,17.54,17.54,17.42,17.46,3290000.0,16.3527,16.3527,16.2408,16.2781,3290000.0
2010-12-14 14:30:00,17.45,17.5,17.36,17.49,2169600.0,16.2688,16.3154,16.1849,16.3061,2169600.0
2010-12-14 15:00:00,17.49,17.49,17.3,17.31,2763600.0,16.3061,16.3061,16.129,16.1383,2763600.0
2010-12-14 15:30:00,17.3,17.34,17.21,17.31,3121200.0,16.129,16.1663,16.0451,16.1383,3121200.0
2010-12-15 09:30:00,17.26,17.62,17.2,17.62,4339600.0,16.0917,16.4273,16.0357,16.4273,4339600.0
2010-12-15 10:00:00,17.62,17.68,17.58,17.61,3442400.0,16.4273,16.4832,16.39,16.418,3442400.0
2010-12-15 10:30:00,17.61,17.79,17.61,17.73,2850400.0,16.418,16.5858,16.418,16.5299,2850400.0
2010-12-15 11:00:00,17.73,17.75,17.49,17.6,2938000.0,16.5299,16.5485,16.3061,16.4087,2938000.0
2010-12-15 11:30:00,17.59,17.61,17.51,17.58,1168800.0,16.3993,16.418,16.3247,16.39,1168800.0
2010-12-15 12:00:00,17.58,17.64,17.58,17.61,1199200.0,16.39,16.4459,16.39,16.418,1199200.0
2010-12-15 12:30:00,17.61,17.64,17.29,17.33,2624000.0,16.418,16.4459,16.1196,16.1569,2624000.0
2010-12-15 13:00:00,17.33,17.35,17.25,17.32,1981200.0,16.1569,16.1756,16.0823,16.1476,1981200.0
2010-12-15 13:30:00,17.32,17.4,17.3,17.4,1408400.0,16.1476,16.2222,16.129,16.2222,1408400.0
2010-12-15 14:00:00,17.4,17.42,17.19,17.19,2091600.0,16.2222,16.2408,16.0264,16.0264,2091600.0
2010-12-15 14:30:00,17.19,17.2,17.02,17.05,4035600.0,16.0264,16.0357,15.8679,15.8959,4035600.0
2010-12-15 15:00:00,17.05,17.28,17.02,17.21,2198000.0,15.8959,16.1103,15.8679,16.0451,2198000.0
2010-12-15 15:30:00,17.21,17.32,17.06,17.11,3190400.0,16.0451,16.1476,15.9052,15.9518,3190400.0
2010-12-16 09:30:00,17.2,17.27,17.02,17.04,3587600.0,16.0357,16.101,15.8679,15.8866,3587600.0
2010-12-16 10:00:00,17.03,17.25,16.99,17.18,4852000.0,15.8772,16.0823,15.8399,16.0171,4852000.0
2010-12-16 10:30:00,17.19,17.22,17.07,17.19,2685600.0,16.0264,16.0544,15.9145,16.0264,2685600.0
2010-12-16 11:00:00,17.19,17.56,17.13,17.52,4345600.0,16.0264,16.3714,15.9705,16.3341,4345600.0
2010-12-16 11:30:00,17.52,17.57,17.45,17.52,1590000.0,16.3341,16.3807,16.2688,16.3341,1590000.0
2010-12-16 12:00:00,17.53,17.55,17.48,17.5,706800.0,16.3434,16.362,16.2968,16.3154,706800.0
2010-12-16 12:30:00,17.5,17.7,17.5,17.62,1964800.0,16.3154,16.5019,16.3154,16.4273,1964800.0
2010-12-16 13:00:00,17.61,17.62,17.5,17.52,854400.0,16.418,16.4273,16.3154,16.3341,854400.0
2010-12-16 13:30:00,17.52,17.58,17.4,17.48,1588800.0,16.3341,16.39,16.2222,16.2968,1588800.0
2010-12-16 14:00:00,17.49,17.52,17.4,17.43,725200.0,16.3061,16.3341,16.2222,16.2502,725200.0
2010-12-16 14:30:00,17.44,17.5,17.36,17.45,1323200.0,16.2595,16.3154,16.1849,16.2688,1323200.0
2010-12-16 15:00:00,17.45,17.55,17.45,17.52,1202400.0,16.2688,16.362,16.2688,16.3341,1202400.0
2010-12-16 15:30:00,17.52,17.61,17.47,17.59,2578400.0,16.3341,16.418,16.2875,16.3993,2578400.0
2010-12-17 09:30:00,17.64,17.65,17.27,17.41,5292400.0,16.4459,16.4553,16.101,16.2315,5292400.0
2010-12-17 10:00:00,17.42,17.51,17.28,17.49,3036000.0,16.2408,16.3247,16.1103,16.3061,3036000.0
2010-12-17 10:30:00,17.49,17.55,17.38,17.47,2516800.0,16.3061,16.362,16.2035,16.2875,2516800.0
2010-12-17 11:00:00,17.47,17.56,17.46,17.56,1472800.0,16.2875,16.3714,16.2781,16.3714,1472800.0
2010-12-17 11:30:00,17.56,17.62,17.52,17.54,1544400.0,16.3714,16.4273,16.3341,16.3527,1544400.0
2010-12-17 12:00:00,17.54,17.57,17.51,17.52,994000.0,16.3527,16.3807,16.3247,16.3341,994000.0
2010-12-17 12:30:00,17.51,17.55,17.51,17.54,808000.0,16.3247,16.362,16.3247,16.3527,808000.0
2010-12-17 13:00:00,17.55,17.79,17.54,17.76,3700000.0,16.362,16.5858,16.3527,16.5578,3700000.0
2010-12-17 13:30:00,17.76,17.85,17.74,17.8,1321600.0,16.5578,16.6417,16.5392,16.5951,1321600.0
2010-12-17 14:00:00,17.8,17.81,17.75,17.81,770400.0,16.5951,16.6044,16.5485,16.6044,770400.0
2010-12-17 14:30:00,17.81,17.81,17.73,17.78,822000.0,16.6044,16.6044,16.5299,16.5765,822000.0
2010-12-17 15:00:00,17.79,17.83,17.66,17.75,1615600.0,16.5858,16.6231,16.4646,16.5485,1615600.0
2010-12-17 15:30:00,17.75,17.79,17.63,17.74,3049200.0,16.5485,16.5858,16.4366,16.5392,3049200.0
2010-12-20 09:30:00,17.94,18.14,17.9,18.02,4888400.0,16.7256,16.9121,16.6883,16.8002,4888400.0
2010-12-20 10:00:00,18.02,18.03,17.7,17.86,4220800.0,16.8002,16.8095,16.5019,16.6511,4220800.0
2010-12-20 10:30:00,17.85,17.9,17.77,17.77,1913200.0,16.6417,16.6883,16.5671,16.5671,1913200.0
2010-12-20 11:00:00,17.77,17.89,17.76,17.87,1432000.0,16.5671,16.679,16.5578,16.6604,1432000.0
2010-12-20 11:30:00,17.87,17.99,17.86,17.97,1657600.0,16.6604,16.7723,16.6511,16.7536,1657600.0
2010-12-20 12:00:00,17.97,18.0,17.93,17.96,1282400.0,16.7536,16.7816,16.7163,16.7443,1282400.0
2010-12-20 12:30:00,17.96,18.11,17.93,18.11,1764800.0,16.7443,16.8841,16.7163,16.8841,1764800.0
2010-12-20 13:00:00,18.11,18.12,18.07,18.07,960400.0,16.8841,16.8935,16.8468,16.8468,960400.0
2010-12-20 13:30:00,18.08,18.09,18.04,18.07,1062400.0,16.8562,16.8655,16.8189,16.8468,1062400.0
2010-12-20 14:00:00,18.07,18.28,18.07,18.19,5468400.0,16.8468,17.0426,16.8468,16.9587,5468400.0
2010-12-20 14:30:00,18.19,18.22,18.14,18.14,1334400.0,16.9587,16.9867,16.9121,16.9121,1334400.0
2010-12-20 15:00:00,18.14,18.16,18.01,18.04,2770000.0,16.9121,16.9307,16.7909,16.8189,2770000.0
2010-12-20 15:30:00,18.04,18.17,17.96,17.98,3882000.0,16.8189,16.9401,16.7443,16.7629,3882000.0
2010-12-21 09:30:00,18.18,18.31,18.15,18.22,4047600.0,16.9494,17.0706,16.9214,16.9867,4047600.0
2010-12-21 10:00:00,18.23,18.34,18.2,18.3,1932000.0,16.996,17.0986,16.968,17.0613,1932000.0
2010-12-21 10:30:00,18.31,18.33,18.27,18.33,1098000.0,17.0706,17.0892,17.0333,17.0892,1098000.0
2010-12-21 11:00:00,18.33,18.38,18.31,18.37,1121600.0,17.0892,17.1359,17.0706,17.1265,1121600.0
2010-12-21 11:30:00,18.36,18.45,18.36,18.43,1750800.0,17.1172,17.2011,17.1172,17.1825,1750800.0
2010-12-21 12:00:00,18.43,18.5,18.4,18.49,1114400.0,17.1825,17.2477,17.1545,17.2384,1114400.0
2010-12-21 12:30:00,18.49,18.53,18.48,18.52,1129200.0,17.2384,17.2757,17.2291,17.2664,1129200.0
2010-12-21 13:00:00,18.52,18.57,18.5,18.54,1685600.0,17.2664,17.313,17.2477,17.285,1685600.0
2010-12-21 13:30:00,18.53,18.54,18.49,18.53,1283200.0,17.2757,17.285,17.2384,17.2757,1283200.0
2010-12-21 14:00:00,18.53,18.57,18.51,18.56,717600.0,17.2757,17.313,17.2571,17.3037,717600.0
2010-12-21 14:30:00,18.56,18.61,18.53,18.58,1571200.0,17.3037,17.3503,17.2757,17.3223,1571200.0
2010-12-21 15:00:00,18.58,18.58,18.48,18.56,1628800.0,17.3223,17.3223,17.2291,17.3037,1628800.0
2010-12-21 15:30:00,18.57,18.6,18.48,18.57,3353200.0,17.313,17.341,17.2291,17.313,3353200.0
2010-12-22 09:30:00,18.69,18.74,18.53,18.64,3520800.0,17.4249,17.4715,17.2757,17.3783,3520800.0
2010-12-22 10:00:00,18.64,18.7,18.54,18.55,2599200.0,17.3783,17.4342,17.285,17.2943,2599200.0
2010-12-22 10:30:00,18.55,18.62,18.49,18.59,2141200.0,17.2943,17.3596,17.2384,17.3316,2141200.0
2010-12-22 11:00:00,18.59,18.61,18.53,18.61,1166400.0,17.3316,17.3503,17.2757,17.3503,1166400.0
2010-12-22 11:30:00,18.61,18.7,18.61,18.66,1415600.0,17.3503,17.4342,17.3503,17.3969,1415600.0
2010-12-22 12:00:00,18.66,18.78,18.66,18.78,1627600.0,17.3969,17.5088,17.3969,17.5088,1627600.0
2010-12-22 12:30:00,18.78,18.81,18.64,18.7,1462800.0,17.5088,17.5367,17.3783,17.4342,1462800.0
2010-12-22 13:00:00,18.7,18.7,18.61,18.64,1082800.0,17.4342,17.4342,17.3503,17.3783,1082800.0
2010-12-22 13:30:00,18.64,18.64,18.5,18.53,1568400.0,17.3783,17.3783,17.2477,17.2757,1568400.0
2010-12-22 14:00:00,18.53,18.62,18.53,18.6,1303600.0,17.2757,17.3596,17.2757,17.341,1303600.0
2010-12-22 14:30:00,18.6,18.64,18.59,18.63,908800.0,17.341,17.3783,17.3316,17.3689,908800.0
2010-12-22 15:00:00,18.63,18.67,18.58,18.63,1262000.0,17.3689,17.4062,17.3223,17.3689,1262000.0
2010-12-22 15:30:00,18.63,18.65,18.54,18.55,1592800.0,17.3689,17.3876,17.285,17.2943,1592800.0
2010-12-23 09:30:00,18.66,18.75,18.58,18.64,2401600.0,17.3969,17.4808,17.3223,17.3783,2401600.0
2010-12-23 10:00:00,18.64,18.7,18.5,18.58,2266400.0,17.3783,17.4342,17.2477,17.3223,2266400.0
2010-12-23 10:30:00,18.58,18.63,18.53,18.59,1800800.0,17.3223,17.3689,17.2757,17.3316,1800800.0
2010-12-23 11:00:00,18.59,18.69,18.59,18.69,1380400.0,17.3316,17.4249,17.3316,17.4249,1380400.0
2010-12-23 11:30:00,18.7,18.72,18.64,18.66,909200.0,17.4342,17.4528,17.3783,17.3969,909200.0
2010-12-23 12:00:00,18.66,18.67,18.51,18.61,1776400.0,17.3969,17.4062,17.2571,17.3503,1776400.0
2010-12-23 12:30:00,18.61,18.63,18.55,18.57,873600.0,17.3503,17.3689,17.2943,17.313,873600.0
2010-12-23 13:00:00,18.57,18.62,18.55,18.59,963200.0,17.313,17.3596,17.2943,17.3316,963200.0
2010-12-23 13:30:00,18.58,18.6,18.53,18.54,667200.0,17.3223,17.341,17.2757,17.285,667200.0
2010-12-23 14:00:00,18.54,18.57,18.4,18.44,1914000.0,17.285,17.313,17.1545,17.1918,1914000.0
2010-12-23 14:30:00,18.44,18.5,18.43,18.5,730800.0,17.1918,17.2477,17.1825,17.2477,730800.0
2010-12-23 15:00:00,18.5,18.59,18.43,18.59,1289600.0,17.2477,17.3316,17.1825,17.3316,1289600.0
2010-12-23 15:30:00,18.6,18.61,18.44,18.5,2028000.0,17.341,17.3503,17.1918,17.2477,2028000.0
2010-12-27 09:30:00,18.3,18.34,18.19,18.27,3320800.0,17.0613,17.0986,16.9587,17.0333,3320800.0
2010-12-27 10:00:00,18.27,18.45,18.24,18.39,1930000.0,17.0333,17.2011,17.0053,17.1452,1930000.0
2010-12-27 10:30:00,18.39,18.4,18.34,18.35,769600.0,17.1452,17.1545,17.0986,17.1079,769600.0
2010-12-27 11:00:00,18.35,18.44,18.34,18.38,743600.0,17.1079,17.1918,17.0986,17.1359,743600.0
2010-12-27 11:30:00,18.39,18.48,18.36,18.47,745200.0,17.1452,17.2291,17.1172,17.2198,745200.0
2010-12-27 12:00:00,18.47,18.59,18.47,18.57,1139200.0,17.2198,17.3316,17.2198,17.313,1139200.0
2010-12-27 12:30:00,18.57,18.58,18.51,18.56,464800.0,17.313,17.3223,17.2571,17.3037,464800.0
2010-12-27 13:00:00,18.56,18.74,18.55,18.72,1423600.0,17.3037,17.4715,17.2943,17.4528,1423600.0
2010-12-27 13:30:00,18.71,18.75,18.69,18.74,777200.0,17.4435,17.4808,17.4249,17.4715,777200.0
2010-12-27 14:00:00,18.74,18.75,18.66,18.69,468000.0,17.4715,17.4808,17.3969,17.4249,468000.0
2010-12-27 14:30:00,18.7,18.73,18.66,18.66,571200.0,17.4342,17.4622,17.3969,17.3969,571200.0
2010-12-27 15:00:00,18.66,18.73,18.63,18.7,687600.0,17.3969,17.4622,17.3689,17.4342,687600.0
2010-12-27 15:30:00,18.7,18.75,18.65,18.66,1318000.0,17.4342,17.4808,17.3876,17.3969,1318000.0
2010-12-28 09:30:00,18.75,18.79,18.5,18.54,4270000.0,17.4808,17.5181,17.2477,17.285,4270000.0
2010-12-28 10:00:00,18.5,18.59,18.36,18.52,4469200.0,17.2477,17.3316,17.1172,17.2664,4469200.0
2010-12-28 10:30:00,18.52,18.56,18.42,18.43,1809200.0,17.2664,17.3037,17.1731,17.1825,1809200.0
2010-12-28 11:00:00,18.42,18.51,18.42,18.49,876400.0,17.1731,17.2571,17.1731,17.2384,876400.0
2010-12-28 11:30:00,18.49,18.5,18.43,18.44,859200.0,17.2384,17.2477,17.1825,17.1918,859200.0
2010-12-28 12:00:00,18.44,18.52,18.42,18.5,1170000.0,17.1918,17.2664,17.1731,17.2477,1170000.0
2010-12-28 12:30:00,18.5,18.54,18.48,18.54,336800.0,17.2477,17.285,17.2291,17.285,336800.0
2010-12-28 13:00:00,18.54,18.6,18.53,18.59,1553200.0,17.285,17.341,17.2757,17.3316,1553200.0
2010-12-28 13:30:00,18.59,18.6,18.56,18.59,572400.0,17.3316,17.341,17.3037,17.3316,572400.0
2010-12-28 14:00:00,18.59,18.61,18.58,18.58,726800.0,17.3316,17.3503,17.3223,17.3223,726800.0
2010-12-28 14:30:00,18.58,18.64,18.55,18.63,1268800.0,17.3223,17.3783,17.2943,17.3689,1268800.0
2010-12-28 15:00:00,18.64,18.64,18.51,18.51,1496000.0,17.3783,17.3783,17.2571,17.2571,1496000.0
2010-12-28 15:30:00,18.52,18.56,18.47,18.5,1502000.0,17.2664,17.3037,17.2198,17.2477,1502000.0
2010-12-29 09:30:00,18.58,18.65,18.5,18.63,3260000.0,17.3223,17.3876,17.2477,17.3689,3260000.0
2010-12-29 10:00:00,18.62,18.68,18.58,18.6,2418000.0,17.3596,17.4155,17.3223,17.341,2418000.0
2010-12-29 10:30:00,18.6,18.62,18.56,18.57,1440800.0,17.341,17.3596,17.3037,17.313,1440800.0
2010-12-29 11:00:00,18.58,18.6,18.54,18.59,726400.0,17.3223,17.341,17.285,17.3316,726400.0
2010-12-29 11:30:00,18.59,18.65,18.59,18.61,990000.0,17.3316,17.3876,17.3316,17.3503,990000.0
2010-12-29 12:00:00,18.62,18.64,18.59,18.6,456400.0,17.3596,17.3783,17.3316,17.341,456400.0
2010-12-29 12:30:00,18.59,18.63,18.57,18.62,650800.0,17.3316,17.3689,17.313,17.3596,650800.0
2010-12-29 13:00:00,18.62,18.65,18.62,18.64,696000.0,17.3596,17.3876,17.3596,17.3783,696000.0
2010-12-29 13:30:00,18.63,18.64,18.59,18.61,309200.0,17.3689,17.3783,17.3316,17.3503,309200.0
2010-12-29 14:00:00,18.61,18.65,18.6,18.61,416800.0,17.3503,17.3876,17.341,17.3503,416800.0
2010-12-29 14:30:00,18.61,18.63,18.59,18.6,250800.0,17.3503,17.3689,17.3316,17.341,250800.0
2010-12-29 15:00:00,18.6,18.66,18.59,18.62,885600.0,17.341,17.3969,17.3316,17.3596,885600.0
2010-12-29 15:30:00,18.62,18.67,18.54,18.59,1148800.0,17.3596,17.4062,17.285,17.3316,1148800.0
2010-12-30 09:30:00,18.55,18.82,18.54,18.65,3294000.0,17.2943,17.5461,17.285,17.3876,3294000.0
2010-12-30 10:00:00,18.66,18.7,18.55,18.68,2384400.0,17.3969,17.4342,17.2943,17.4155,2384400.0
2010-12-30 10:30:00,18.68,18.75,18.65,18.72,1035600.0,17.4155,17.4808,17.3876,17.4528,1035600.0
2010-12-30 11:00:00,18.73,18.76,18.67,18.68,647200.0,17.4622,17.4901,17.4062,17.4155,647200.0
2010-12-30 11:30:00,18.68,18.72,18.64,18.65,666400.0,17.4155,17.4528,17.3783,17.3876,666400.0
2010-12-30 12:00:00,18.65,18.68,18.58,18.65,1237200.0,17.3876,17.4155,17.3223,17.3876,1237200.0
2010-12-30 12:30:00,18.66,18.74,18.66,18.7,850400.0,17.3969,17.4715,17.3969,17.4342,850400.0
2010-12-30 13:00:00,18.7,18.73,18.69,18.71,496800.0,17.4342,17.4622,17.4249,17.4435,496800.0
2010-12-30 13:30:00,18.72,18.73,18.7,18.73,650400.0,17.4528,17.4622,17.4342,17.4622,650400.0
2010-12-30 14:00:00,18.73,18.78,18.72,18.73,590000.0,17.4622,17.5088,17.4528,17.4622,590000.0
2010-12-30 14:30:00,18.73,18.75,18.66,18.7,727200.0,17.4622,17.4808,17.3969,17.4342,727200.0
2010-12-30 15:00:00,18.7,18.72,18.65,18.72,693600.0,17.4342,17.4528,17.3876,17.4528,693600.0
2010-12-30 15:30:00,18.72,18.73,18.53,18.53,2096400.0,17.4528,17.4622,17.2757,17.2757,2096400.0
2010-12-31 09:30:00,18.43,18.57,18.38,18.45,2617600.0,17.1825,17.313,17.1359,17.2011,2617600.0
2010-12-31 10:00:00,18.45,18.49,18.39,18.45,1363200.0,17.2011,17.2384,17.1452,17.2011,1363200.0
2010-12-31 10:30:00,18.45,18.48,18.37,18.47,1306000.0,17.2011,17.2291,17.1265,17.2198,1306000.0
2010-12-31 11:00:00,18.46,18.51,18.41,18.45,951600.0,17.2104,17.2571,17.1638,17.2011,951600.0
2010-12-31 11:30:00,18.45,18.5,18.44,18.47,502000.0,17.2011,17.2477,17.1918,17.2198,502000.0
2010-12-31 12:00:00,18.48,18.56,18.47,18.56,943600.0,17.2291,17.3037,17.2198,17.3037,943600.0
2010-12-31 12:30:00,18.56,18.58,18.47,18.5,731200.0,17.3037,17.3223,17.2198,17.2477,731200.0
2010-12-31 13:00:00,18.5,18.54,18.48,18.54,410400.0,17.2477,17.285,17.2291,17.285,410400.0
2010-12-31 13:30:00,18.54,18.55,18.47,18.49,432800.0,17.285,17.2943,17.2198,17.2384,432800.0
2010-12-31 14:00:00,18.48,18.48,18.43,18.44,440400.0,17.2291,17.2291,17.1825,17.1918,440400.0
2010-12-31 14:30:00,18.44,18.49,18.43,18.46,279600.0,17.1918,17.2384,17.1825,17.2104,279600.0
2010-12-31 15:00:00,18.46,18.46,18.43,18.45,341600.0,17.2104,17.2104,17.1825,17.2011,341600.0
2010-12-31 15:30:00,18.45,18.47,18.08,18.11,4677600.0,17.2011,17.2198,16.8562,16.8841,4677600.0
2011-01-03 09:30:00,18.6,18.78,18.46,18.77,5588400.0,17.341,17.5088,17.2104,17.4995,5588400.0
2011-01-03 10:00:00,18.77,19.25,18.72,19.18,6690800.0,17.4995,17.947,17.4528,17.8817,6690800.0
2011-01-03 10:30:00,19.18,19.36,19.15,19.31,2287600.0,17.8817,18.0495,17.8537,18.0029,2287600.0
2011-01-03 11:00:00,19.31,19.34,19.24,19.34,2009200.0,18.0029,18.0309,17.9376,18.0309,2009200.0
2011-01-03 11:30:00,19.34,19.35,19.25,19.29,1323600.0,18.0309,18.0402,17.947,17.9843,1323600.0
2011-01-03 12:00:00,19.3,19.33,19.28,19.29,842800.0,17.9936,18.0216,17.9749,17.9843,842800.0
2011-01-03 12:30:00,19.29,19.3,19.07,19.15,1329200.0,17.9843,17.9936,17.7792,17.8537,1329200.0
2011-01-03 13:00:00,19.15,19.21,19.13,19.15,1823200.0,17.8537,17.9097,17.8351,17.8537,1823200.0
2011-01-03 13:30:00,19.15,19.18,19.09,19.16,835200.0,17.8537,17.8817,17.7978,17.8631,835200.0
2011-01-03 14:00:00,19.17,19.2,19.07,19.08,1255200.0,17.8724,17.9004,17.7792,17.7885,1255200.0
2011-01-03 14:30:00,19.08,19.22,19.01,19.21,1760000.0,17.7885,17.919,17.7232,17.9097,1760000.0
2011-01-03 15:00:00,19.22,19.22,19.07,19.12,1915600.0,17.919,17.919,17.7792,17.8258,1915600.0
2011-01-03 15:30:00,19.12,19.3,19.07,19.07,3333200.0,17.8258,17.9936,17.7792,17.7792,3333200.0
2011-01-04 09:30:00,19.24,19.28,18.91,18.96,5812000.0,17.9376,17.9749,17.63,17.6766,5812000.0
2011-01-04 10:00:00,18.96,19.04,18.9,18.97,2894800.0,17.6766,17.7512,17.6207,17.6859,2894800.0
2011-01-04 10:30:00,18.97,19.02,18.75,18.78,4022000.0,17.6859,17.7325,17.4808,17.5088,4022000.0
2011-01-04 11:00:00,18.78,18.78,18.39,18.39,4876000.0,17.5088,17.5088,17.1452,17.1452,4876000.0
2011-01-04 11:30:00,18.4,18.46,18.1,18.1,4008000.0,17.1545,17.2104,16.8748,16.8748,4008000.0
2011-01-04 12:00:00,18.1,18.19,17.74,17.8,5264800.0,16.8748,16.9587,16.5392,16.5951,5264800.0
2011-01-04 12:30:00,17.8,17.86,17.63,17.86,4063200.0,16.5951,16.6511,16.4366,16.6511,4063200.0
2011-01-04 13:00:00,17.86,18.08,17.82,18.05,5274800.0,16.6511,16.8562,16.6138,16.8282,5274800.0
2011-01-04 13:30:00,18.05,18.12,18.0,18.06,3098400.0,16.8282,16.8935,16.7816,16.8375,3098400.0
2011-01-04 14:00:00,18.06,18.41,17.99,18.36,4882800.0,16.8375,17.1638,16.7723,17.1172,4882800.0
2011-01-04 14:30:00,18.36,18.38,18.21,18.21,2553600.0,17.1172,17.1359,16.9774,16.9774,2553600.0
2011-01-04 15:00:00,18.22,18.38,18.13,18.31,2646400.0,16.9867,17.1359,16.9028,17.0706,2646400.0
2011-01-04 15:30:00,18.31,18.31,18.16,18.24,2841200.0,17.0706,17.0706,16.9307,17.0053,2841200.0
2011-01-05 09:30:00,18.21,18.26,18.0,18.17,3881200.0,16.9774,17.024,16.7816,16.9401,3881200.0
2011-01-05 10:00:00,18.18,18.5,18.16,18.35,4971200.0,16.9494,17.2477,16.9307,17.1079,4971200.0
2011-01-05 10:30:00,18.36,18.48,18.3,18.39,1953600.0,17.1172,17.2291,17.0613,17.1452,1953600.0
2011-01-05 11:00:00,18.39,18.74,18.35,18.68,2883200.0,17.1452,17.4715,17.1079,17.4155,2883200.0
2011-01-05 11:30:00,18.68,18.74,18.62,18.69,2059200.0,17.4155,17.4715,17.3596,17.4249,2059200.0
2011-01-05 12:00:00,18.69,18.73,18.59,18.68,1628000.0,17.4249,17.4622,17.3316,17.4155,1628000.0
2011-01-05 12:30:00,18.68,18.75,18.64,18.64,1272400.0,17.4155,17.4808,17.3783,17.3783,1272400.0
2011-01-05 13:00:00,18.65,18.66,18.51,18.6,1493600.0,17.3876,17.3969,17.2571,17.341,1493600.0
2011-01-05 13:30:00,18.6,18.72,18.58,18.71,938400.0,17.341,17.4528,17.3223,17.4435,938400.0
2011-01-05 14:00:00,18.71,18.74,18.66,18.68,1190800.0,17.4435,17.4715,17.3969,17.4155,1190800.0
2011-01-05 14:30:00,18.68,18.78,18.63,18.77,953200.0,17.4155,17.5088,17.3689,17.4995,953200.0
2011-01-05 15:00:00,18.78,18.87,18.76,18.81,1809600.0,17.5088,17.5927,17.4901,17.5367,1809600.0
2011-01-05 15:30:00,18.81,18.86,18.76,18.85,2050800.0,17.5367,17.5834,17.4901,17.574,2050800.0
2011-01-06 09:30:00,18.9,18.93,18.63,18.74,4687600.0,17.6207,17.6486,17.3689,17.4715,4687600.0
2011-01-06 10:00:00,18.75,18.9,18.72,18.87,2272400.0,17.4808,17.6207,17.4528,17.5927,2272400.0
2011-01-06 10:30:00,18.87,18.99,18.74,18.8,2902000.0,17.5927,17.7046,17.4715,17.5274,2902000.0
2011-01-06 11:00:00,18.78,18.78,18.55,18.72,4114800.0,17.5088,17.5088,17.2943,17.4528,4114800.0
2011-01-06 11:30:00,18.72,18.84,18.71,18.78,1832800.0,17.4528,17.5647,17.4435,17.5088,1832800.0
2011-01-06 12:00:00,18.78,18.8,18.71,18.75,1068800.0,17.5088,17.5274,17.4435,17.4808,1068800.0
2011-01-06 12:30:00,18.75,18.82,18.72,18.75,928400.0,17.4808,17.5461,17.4528,17.4808,928400.0
2011-01-06 13:00:00,18.74,18.74,18.63,18.67,1644000.0,17.4715,17.4715,17.3689,17.4062,1644000.0
2011-01-06 13:30:00,18.67,18.76,18.65,18.76,603200.0,17.4062,17.4901,17.3876,17.4901,603200.0
2011-01-06 14:00:00,18.76,18.84,18.72,18.78,1384400.0,17.4901,17.5647,17.4528,17.5088,1384400.0
2011-01-06 14:30:00,18.77,18.78,18.4,18.48,3314800.0,17.4995,17.5088,17.1545,17.2291,3314800.0
2011-01-06 15:00:00,18.48,18.6,18.42,18.48,2574400.0,17.2291,17.341,17.1731,17.2291,2574400.0
2011-01-06 15:30:00,18.46,18.61,18.37,18.6,4005600.0,17.2104,17.3503,17.1265,17.341,4005600.0
2011-01-07 09:30:00,18.79,18.92,18.47,18.57,4670800.0,17.5181,17.6393,17.2198,17.313,4670800.0
2011-01-07 10:00:00,18.55,18.83,18.51,18.71,3236400.0,17.2943,17.5554,17.2571,17.4435,3236400.0
2011-01-07 10:30:00,18.71,18.8,18.55,18.65,2676000.0,17.4435,17.5274,17.2943,17.3876,2676000.0
2011-01-07 11:00:00,18.63,18.64,18.39,18.41,2598400.0,17.3689,17.3783,17.1452,17.1638,2598400.0
2011-01-07 11:30:00,18.4,18.41,18.12,18.21,4168400.0,17.1545,17.1638,16.8935,16.9774,4168400.0
2011-01-07 12:00:00,18.21,18.24,17.89,17.89,2037200.0,16.9774,17.0053,16.679,16.679,2037200.0
2011-01-07 12:30:00,17.89,17.93,17.52,17.81,4249200.0,16.679,16.7163,16.3341,16.6044,4249200.0
2011-01-07 13:00:00,17.81,18.02,17.69,17.87,3422800.0,16.6044,16.8002,16.4926,16.6604,3422800.0
2011-01-07 13:30:00,17.87,18.01,17.83,17.87,1099600.0,16.6604,16.7909,16.6231,16.6604,1099600.0
2011-01-07 14:00:00,17.87,18.02,17.85,17.99,1388000.0,16.6604,16.8002,16.6417,16.7723,1388000.0
2011-01-07 14:30:00,17.99,18.14,17.92,18.04,1728000.0,16.7723,16.9121,16.707,16.8189,1728000.0
2011-01-07 15:00:00,18.04,18.29,18.04,18.17,2417200.0,16.8189,17.0519,16.8189,16.9401,2417200.0
2011-01-07 15:30:00,18.17,18.37,18.16,18.28,3264400.0,16.9401,17.1265,16.9307,17.0426,3264400.0
2011-01-10 09:30:00,18.08,18.25,17.65,17.75,8787200.0,16.8562,17.0147,16.4553,16.5485,8787200.0
2011-01-10 10:00:00,17.74,18.15,17.69,18.05,7405600.0,16.5392,16.9214,16.4926,16.8282,7405600.0
2011-01-10 10:30:00,18.05,18.22,17.81,17.93,3981200.0,16.8282,16.9867,16.6044,16.7163,3981200.0
2011-01-10 11:00:00,17.93,18.14,17.77,18.08,5643600.0,16.7163,16.9121,16.5671,16.8562,5643600.0
2011-01-10 11:30:00,18.08,18.33,18.03,18.31,2733600.0,16.8562,17.0892,16.8095,17.0706,2733600.0
2011-01-10 12:00:00,18.31,18.39,18.01,18.25,4617600.0,17.0706,17.1452,16.7909,17.0147,4617600.0
2011-01-10 12:30:00,18.24,18.38,18.12,18.3,3538800.0,17.0053,17.1359,16.8935,17.0613,3538800.0
2011-01-10 13:00:00,18.31,18.54,18.27,18.53,1754800.0,17.0706,17.285,17.0333,17.2757,1754800.0
2011-01-10 13:30:00,18.54,18.63,18.54,18.6,1353200.0,17.285,17.3689,17.285,17.341,1353200.0
2011-01-10 14:00:00,18.6,18.61,18.36,18.54,3352400.0,17.341,17.3503,17.1172,17.285,3352400.0
2011-01-10 14:30:00,18.55,18.61,18.53,18.6,866400.0,17.2943,17.3503,17.2757,17.341,866400.0
2011-01-10 15:00:00,18.6,18.81,18.56,18.79,2201600.0,17.341,17.5367,17.3037,17.5181,2201600.0
2011-01-10 15:30:00,18.79,18.79,18.58,18.59,1775200.0,17.5181,17.5181,17.3223,17.3316,1775200.0
2011-01-11 09:30:00,18.87,19.02,18.72,18.75,5642000.0,17.5927,17.7325,17.4528,17.4808,5642000.0
2011-01-11 10:00:00,18.75,18.85,18.67,18.82,3138000.0,17.4808,17.574,17.4062,17.5461,3138000.0
2011-01-11 10:30:00,18.82,18.85,18.7,18.83,3071200.0,17.5461,17.574,17.4342,17.5554,3071200.0
2011-01-11 11:00:00,18.83,18.97,18.83,18.96,2277200.0,17.5554,17.6859,17.5554,17.6766,2277200.0
2011-01-11 11:30:00,18.96,19.04,18.91,19.01,2872400.0,17.6766,17.7512,17.63,17.7232,2872400.0
2011-01-11 12:00:00,19.01,19.02,18.96,19.01,954000.0,17.7232,17.7325,17.6766,17.7232,954000.0
2011-01-11 12:30:00,19.01,19.08,19.0,19.08,1165600.0,17.7232,17.7885,17.7139,17.7885,1165600.0
2011-01-11 13:00:00,19.08,19.08,18.73,18.9,4460800.0,17.7885,17.7885,17.4622,17.6207,4460800.0
2011-01-11 13:30:00,18.91,18.93,18.61,18.66,2802400.0,17.63,17.6486,17.3503,17.3969,2802400.0
2011-01-11 14:00:00,18.66,18.78,18.53,18.77,2685600.0,17.3969,17.5088,17.2757,17.4995,2685600.0
2011-01-11 14:30:00,18.77,18.8,18.62,18.75,1893600.0,17.4995,17.5274,17.3596,17.4808,1893600.0
2011-01-11 15:00:00,18.75,18.83,18.68,18.74,1425600.0,17.4808,17.5554,17.4155,17.4715,1425600.0
2011-01-11 15:30:00,18.75,18.85,18.71,18.81,3366800.0,17.4808,17.574,17.4435,17.5367,3366800.0
2011-01-12 09:30:00,19.27,19.3,18.98,19.09,4887600.0,17.9656,17.9936,17.6952,17.7978,4887600.0
2011-01-12 10:00:00,19.09,19.24,19.0,19.18,2564000.0,17.7978,17.9376,17.7139,17.8817,2564000.0
2011-01-12 10:30:00,19.19,19.27,19.16,19.25,1535600.0,17.891,17.9656,17.8631,17.947,1535600.0
2011-01-12 11:00:00,19.25,19.4,19.22,19.34,2741200.0,17.947,18.0868,17.919,18.0309,2741200.0
2011-01-12 11:30:00,19.35,19.4,19.32,19.34,1234800.0,18.0402,18.0868,18.0122,18.0309,1234800.0
2011-01-12 12:00:00,19.35,19.38,19.3,19.34,1147200.0,18.0402,18.0682,17.9936,18.0309,1147200.0
2011-01-12 12:30:00,19.35,19.36,19.24,19.27,1180800.0,18.0402,18.0495,17.9376,17.9656,1180800.0
2011-01-12 13:00:00,19.27,19.32,19.25,19.3,1044800.0,17.9656,18.0122,17.947,17.9936,1044800.0
2011-01-12 13:30:00,19.29,19.35,19.27,19.34,703600.0,17.9843,18.0402,17.9656,18.0309,703600.0
2011-01-12 14:00:00,19.33,19.34,19.25,19.3,1054000.0,18.0216,18.0309,17.947,17.9936,1054000.0
2011-01-12 14:30:00,19.31,19.35,19.28,19.3,750800.0,18.0029,18.0402,17.9749,17.9936,750800.0
2011-01-12 15:00:00,19.31,19.33,19.08,19.18,2243200.0,18.0029,18.0216,17.7885,17.8817,2243200.0
2011-01-12 15:30:00,19.18,19.29,19.14,19.27,2988000.0,17.8817,17.9843,17.8444,17.9656,2988000.0
2011-01-13 09:30:00,19.32,19.35,19.14,19.31,3242800.0,18.0122,18.0402,17.8444,18.0029,3242800.0
2011-01-13 10:00:00,19.31,19.36,19.15,19.33,2716000.0,18.0029,18.0495,17.8537,18.0216,2716000.0
2011-01-13 10:30:00,19.34,19.39,19.25,19.36,1874400.0,18.0309,18.0775,17.947,18.0495,1874400.0
2011-01-13 11:00:00,19.37,19.42,19.32,19.39,1074800.0,18.0588,18.1055,18.0122,18.0775,1074800.0
2011-01-13 11:30:00,19.4,19.53,19.4,19.41,1460400.0,18.0868,18.208,18.0868,18.0961,1460400.0
2011-01-13 12:00:00,19.42,19.5,19.4,19.44,828400.0,18.1055,18.18,18.0868,18.1241,828400.0
2011-01-13 12:30:00,19.44,19.46,19.36,19.37,1323600.0,18.1241,18.1428,18.0495,18.0588,1323600.0
2011-01-13 13:00:00,19.37,19.46,19.25,19.4,2287200.0,18.0588,18.1428,17.947,18.0868,2287200.0
2011-01-13 13:30:00,19.39,19.44,19.33,19.38,934400.0,18.0775,18.1241,18.0216,18.0682,934400.0
2011-01-13 14:00:00,19.39,19.39,19.18,19.25,2379600.0,18.0775,18.0775,17.8817,17.947,2379600.0
2011-01-13 14:30:00,19.24,19.28,19.08,19.11,2501200.0,17.9376,17.9749,17.7885,17.8164,2501200.0
2011-01-13 15:00:00,19.12,19.23,19.08,19.12,1334400.0,17.8258,17.9283,17.7885,17.8258,1334400.0
2011-01-13 15:30:00,19.11,19.28,19.02,19.28,2809200.0,17.8164,17.9749,17.7325,17.9749,2809200.0
2011-01-14 09:30:00,19.23,19.33,19.13,19.25,3299600.0,17.9283,18.0216,17.8351,17.947,3299600.0
2011-01-14 10:00:00,19.26,19.38,19.14,19.16,3094800.0,17.9563,18.0682,17.8444,17.8631,3094800.0
2011-01-14 10:30:00,19.15,19.36,19.11,19.25,2675600.0,17.8537,18.0495,17.8164,17.947,2675600.0
2011-01-14 11:00:00,19.25,19.45,19.22,19.4,2928000.0,17.947,18.1334,17.919,18.0868,2928000.0
2011-01-14 11:30:00,19.4,19.44,19.31,19.41,1341200.0,18.0868,18.1241,18.0029,18.0961,1341200.0
2011-01-14 12:00:00,19.41,19.51,19.38,19.47,1750000.0,18.0961,18.1894,18.0682,18.1521,1750000.0
2011-01-14 12:30:00,19.47,19.58,19.46,19.5,1166000.0,18.1521,18.2546,18.1428,18.18,1166000.0
2011-01-14 13:00:00,19.5,19.58,19.49,19.56,1060800.0,18.18,18.2546,18.1707,18.236,1060800.0
2011-01-14 13:30:00,19.56,19.68,19.55,19.65,1569600.0,18.236,18.3479,18.2267,18.3199,1569600.0
2011-01-14 14:00:00,19.65,19.72,19.61,19.63,1268000.0,18.3199,18.3852,18.2826,18.3012,1268000.0
2011-01-14 14:30:00,19.64,19.64,19.55,19.58,1006400.0,18.3106,18.3106,18.2267,18.2546,1006400.0
2011-01-14 15:00:00,19.58,19.65,19.56,19.59,920000.0,18.2546,18.3199,18.236,18.264,920000.0
2011-01-14 15:30:00,19.59,19.81,19.59,19.66,3004000.0,18.264,18.4691,18.264,18.3292,3004000.0
2011-01-18 09:30:00,19.52,19.73,19.47,19.53,3564400.0,18.1987,18.3945,18.1521,18.208,3564400.0
2011-01-18 10:00:00,19.52,19.56,19.33,19.41,4209200.0,18.1987,18.236,18.0216,18.0961,4209200.0
2011-01-18 10:30:00,19.4,19.41,19.23,19.3,2683200.0,18.0868,18.0961,17.9283,17.9936,2683200.0
2011-01-18 11:00:00,19.3,19.46,19.26,19.46,1804000.0,17.9936,18.1428,17.9563,18.1428,1804000.0
2011-01-18 11:30:00,19.46,19.49,19.41,19.45,1296400.0,18.1428,18.1707,18.0961,18.1334,1296400.0
2011-01-18 12:00:00,19.45,19.46,19.35,19.39,1190800.0,18.1334,18.1428,18.0402,18.0775,1190800.0
2011-01-18 12:30:00,19.39,19.49,19.36,19.46,947600.0,18.0775,18.1707,18.0495,18.1428,947600.0
2011-01-18 13:00:00,19.46,19.54,19.46,19.53,779600.0,18.1428,18.2173,18.1428,18.208,779600.0
2011-01-18 13:30:00,19.53,19.58,19.48,19.52,1552800.0,18.208,18.2546,18.1614,18.1987,1552800.0
2011-01-18 14:00:00,19.52,19.63,19.49,19.59,1346400.0,18.1987,18.3012,18.1707,18.264,1346400.0
2011-01-18 14:30:00,19.6,19.64,19.54,19.61,1462000.0,18.2733,18.3106,18.2173,18.2826,1462000.0
2011-01-18 15:00:00,19.61,19.62,19.5,19.58,1020400.0,18.2826,18.2919,18.18,18.2546,1020400.0
2011-01-18 15:30:00,19.58,19.77,19.58,19.77,3340000.0,18.2546,18.4318,18.2546,18.4318,3340000.0
2011-01-19 09:30:00,19.72,19.83,19.17,19.23,6554000.0,18.3852,18.4877,17.8724,17.9283,6554000.0
2011-01-19 10:00:00,19.23,19.33,19.03,19.1,3947600.0,17.9283,18.0216,17.7419,17.8071,3947600.0
2011-01-19 10:30:00,19.1,19.11,18.85,18.98,4766400.0,17.8071,17.8164,17.574,17.6952,4766400.0
2011-01-19 11:00:00,18.99,19.03,18.85,18.94,2980800.0,17.7046,17.7419,17.574,17.658,2980800.0
2011-01-19 11:30:00,18.94,19.06,18.91,18.93,2352400.0,17.658,17.7698,17.63,17.6486,2352400.0
2011-01-19 12:00:00,18.93,18.97,18.87,18.88,1368000.0,17.6486,17.6859,17.5927,17.602,1368000.0
2011-01-19 12:30:00,18.88,18.89,18.64,18.74,5129200.0,17.602,17.6113,17.3783,17.4715,5129200.0
2011-01-19 13:00:00,18.73,18.8,18.63,18.76,2102400.0,17.4622,17.5274,17.3689,17.4901,2102400.0
2011-01-19 13:30:00,18.76,18.79,18.64,18.69,2268400.0,17.4901,17.5181,17.3783,17.4249,2268400.0
2011-01-19 14:00:00,18.69,18.69,18.43,18.43,3122400.0,17.4249,17.4249,17.1825,17.1825,3122400.0
2011-01-19 14:30:00,18.43,18.55,18.3,18.4,4174400.0,17.1825,17.2943,17.0613,17.1545,4174400.0
2011-01-19 15:00:00,18.41,18.45,18.17,18.31,3456000.0,17.1638,17.2011,16.9401,17.0706,3456000.0
2011-01-19 15:30:00,18.31,18.31,18.13,18.25,5327600.0,17.0706,17.0706,16.9028,17.0147,5327600.0
2011-01-20 09:30:00,17.98,18.13,17.48,18.03,9338400.0,16.7629,16.9028,16.2968,16.8095,9338400.0
2011-01-20 10:00:00,18.03,18.25,17.76,17.9,5968800.0,16.8095,17.0147,16.5578,16.6883,5968800.0
2011-01-20 10:30:00,17.9,17.98,17.53,17.54,4209200.0,16.6883,16.7629,16.3434,16.3527,4209200.0
2011-01-20 11:00:00,17.54,17.69,17.47,17.55,4504000.0,16.3527,16.4926,16.2875,16.362,4504000.0
2011-01-20 11:30:00,17.54,17.58,17.42,17.57,4869600.0,16.3527,16.39,16.2408,16.3807,4869600.0
2011-01-20 12:00:00,17.57,17.72,17.53,17.66,2884800.0,16.3807,16.5205,16.3434,16.4646,2884800.0
2011-01-20 12:30:00,17.65,17.78,17.62,17.73,2886000.0,16.4553,16.5765,16.4273,16.5299,2886000.0
2011-01-20 13:00:00,17.73,17.73,17.53,17.6,2229600.0,16.5299,16.5299,16.3434,16.4087,2229600.0
2011-01-20 13:30:00,17.59,17.71,17.52,17.7,1494800.0,16.3993,16.5112,16.3341,16.5019,1494800.0
2011-01-20 14:00:00,17.69,17.92,17.65,17.78,3045200.0,16.4926,16.707,16.4553,16.5765,3045200.0
2011-01-20 14:30:00,17.78,17.94,17.78,17.89,1908400.0,16.5765,16.7256,16.5765,16.679,1908400.0
2011-01-20 15:00:00,17.89,17.89,17.65,17.66,2028400.0,16.679,16.679,16.4553,16.4646,2028400.0
2011-01-20 15:30:00,17.66,17.77,17.61,17.67,3032800.0,16.4646,16.5671,16.418,16.4739,3032800.0
2011-01-21 09:30:00,18.01,18.02,17.72,17.87,6056400.0,16.7909,16.8002,16.5205,16.6604,6056400.0
2011-01-21 10:00:00,17.87,17.92,17.69,17.78,3852800.0,16.6604,16.707,16.4926,16.5765,3852800.0
2011-01-21 10:30:00,17.79,17.82,17.66,17.73,3264000.0,16.5858,16.6138,16.4646,16.5299,3264000.0
2011-01-21 11:00:00,17.74,17.79,17.53,17.61,2469600.0,16.5392,16.5858,16.3434,16.418,2469600.0
2011-01-21 11:30:00,17.61,17.66,17.4,17.51,1969200.0,16.418,16.4646,16.2222,16.3247,1969200.0
2011-01-21 12:00:00,17.51,17.56,17.43,17.54,1390400.0,16.3247,16.3714,16.2502,16.3527,1390400.0
2011-01-21 12:30:00,17.54,17.55,17.39,17.51,1695600.0,16.3527,16.362,16.2129,16.3247,1695600.0
2011-01-21 13:00:00,17.5,17.57,17.42,17.47,1416000.0,16.3154,16.3807,16.2408,16.2875,1416000.0
2011-01-21 13:30:00,17.47,17.52,17.41,17.49,1010800.0,16.2875,16.3341,16.2315,16.3061,1010800.0
2011-01-21 14:00:00,17.49,17.52,17.36,17.42,1753200.0,16.3061,16.3341,16.1849,16.2408,1753200.0
2011-01-21 14:30:00,17.41,17.57,17.39,17.43,1866800.0,16.2315,16.3807,16.2129,16.2502,1866800.0
2011-01-21 15:00:00,17.43,17.52,17.41,17.42,1019600.0,16.2502,16.3341,16.2315,16.2408,1019600.0
2011-01-21 15:30:00,17.43,17.45,17.27,17.3,3852400.0,16.2502,16.2688,16.101,16.129,3852400.0
2011-01-24 09:30:00,17.32,17.54,17.27,17.28,5565600.0,16.1476,16.3527,16.101,16.1103,5565600.0
2011-01-24 10:00:00,17.28,17.46,17.25,17.42,2782000.0,16.1103,16.2781,16.0823,16.2408,2782000.0
2011-01-24 10:30:00,17.42,17.51,17.39,17.48,1991600.0,16.2408,16.3247,16.2129,16.2968,1991600.0
2011-01-24 11:00:00,17.48,17.69,17.45,17.66,3212000.0,16.2968,16.4926,16.2688,16.4646,3212000.0
2011-01-24 11:30:00,17.67,17.77,17.61,17.69,1825200.0,16.4739,16.5671,16.418,16.4926,1825200.0
2011-01-24 12:00:00,17.69,17.8,17.68,17.68,1699200.0,16.4926,16.5951,16.4832,16.4832,1699200.0
2011-01-24 12:30:00,17.68,17.76,17.62,17.63,1449200.0,16.4832,16.5578,16.4273,16.4366,1449200.0
2011-01-24 13:00:00,17.62,17.86,17.61,17.75,1650400.0,16.4273,16.6511,16.418,16.5485,1650400.0
2011-01-24 13:30:00,17.76,17.83,17.7,17.72,1464800.0,16.5578,16.6231,16.5019,16.5205,1464800.0
2011-01-24 14:00:00,17.72,17.89,17.71,17.82,1086000.0,16.5205,16.679,16.5112,16.6138,1086000.0
2011-01-24 14:30:00,17.83,17.86,17.76,17.86,1446800.0,16.6231,16.6511,16.5578,16.6511,1446800.0
2011-01-24 15:00:00,17.85,17.88,17.65,17.67,2627200.0,16.6417,16.6697,16.4553,16.4739,2627200.0
2011-01-24 15:30:00,17.67,17.75,17.63,17.69,3158000.0,16.4739,16.5485,16.4366,16.4926,3158000.0
2011-01-25 09:30:00,17.38,17.48,17.23,17.45,3954800.0,16.2035,16.2968,16.0637,16.2688,3954800.0
2011-01-25 10:00:00,17.44,17.53,17.25,17.34,3787200.0,16.2595,16.3434,16.0823,16.1663,3787200.0
2011-01-25 10:30:00,17.34,17.59,17.34,17.58,1282800.0,16.1663,16.3993,16.1663,16.39,1282800.0
2011-01-25 11:00:00,17.58,17.6,17.25,17.25,1954000.0,16.39,16.4087,16.0823,16.0823,1954000.0
2011-01-25 11:30:00,17.25,17.32,17.14,17.3,1684400.0,16.0823,16.1476,15.9798,16.129,1684400.0
2011-01-25 12:00:00,17.3,17.55,17.3,17.48,1583600.0,16.129,16.362,16.129,16.2968,1583600.0
2011-01-25 12:30:00,17.48,17.63,17.43,17.55,1461600.0,16.2968,16.4366,16.2502,16.362,1461600.0
2011-01-25 13:00:00,17.55,17.58,17.42,17.47,911200.0,16.362,16.39,16.2408,16.2875,911200.0
2011-01-25 13:30:00,17.46,17.59,17.42,17.55,988400.0,16.2781,16.3993,16.2408,16.362,988400.0
2011-01-25 14:00:00,17.55,17.55,17.24,17.28,2432000.0,16.362,16.362,16.073,16.1103,2432000.0
2011-01-25 14:30:00,17.28,17.41,17.24,17.36,2184400.0,16.1103,16.2315,16.073,16.1849,2184400.0
2011-01-25 15:00:00,17.37,17.63,17.35,17.6,2220000.0,16.1942,16.4366,16.1756,16.4087,2220000.0
2011-01-25 15:30:00,17.6,17.78,17.51,17.77,2746400.0,16.4087,16.5765,16.3247,16.5671,2746400.0
2011-01-26 09:30:00,17.85,17.94,17.68,17.8,4339600.0,16.6417,16.7256,16.4832,16.5951,4339600.0
2011-01-26 10:00:00,17.8,18.5,17.79,18.46,6118800.0,16.5951,17.2477,16.5858,17.2104,6118800.0
2011-01-26 10:30:00,18.46,18.79,18.39,18.5,4555200.0,17.2104,17.5181,17.1452,17.2477,4555200.0
2011-01-26 11:00:00,18.5,18.61,18.33,18.35,2192000.0,17.2477,17.3503,17.0892,17.1079,2192000.0
2011-01-26 11:30:00,18.35,18.48,18.26,18.46,2305200.0,17.1079,17.2291,17.024,17.2104,2305200.0
2011-01-26 12:00:00,18.46,18.57,18.39,18.55,1086000.0,17.2104,17.313,17.1452,17.2943,1086000.0
2011-01-26 12:30:00,18.55,18.65,18.49,18.64,901600.0,17.2943,17.3876,17.2384,17.3783,901600.0
2011-01-26 13:00:00,18.63,18.66,18.55,18.59,779600.0,17.3689,17.3969,17.2943,17.3316,779600.0
2011-01-26 13:30:00,18.59,18.7,18.55,18.57,1276800.0,17.3316,17.4342,17.2943,17.313,1276800.0
2011-01-26 14:00:00,18.57,18.72,18.45,18.57,2307600.0,17.313,17.4528,17.2011,17.313,2307600.0
2011-01-26 14:30:00,18.56,18.72,18.45,18.6,3439600.0,17.3037,17.4528,17.2011,17.341,3439600.0
2011-01-26 15:00:00,18.58,18.74,18.51,18.67,1998400.0,17.3223,17.4715,17.2571,17.4062,1998400.0
2011-01-26 15:30:00,18.67,18.67,18.53,18.6,2856000.0,17.4062,17.4062,17.2757,17.341,2856000.0
2011-01-27 09:30:00,18.6,18.76,18.49,18.75,5234400.0,17.341,17.4901,17.2384,17.4808,5234400.0
2011-01-27 10:00:00,18.74,18.8,18.58,18.62,3025200.0,17.4715,17.5274,17.3223,17.3596,3025200.0
2011-01-27 10:30:00,18.64,18.78,18.59,18.68,1879200.0,17.3783,17.5088,17.3316,17.4155,1879200.0
2011-01-27 11:00:00,18.69,18.7,18.35,18.36,3101200.0,17.4249,17.4342,17.1079,17.1172,3101200.0
2011-01-27 11:30:00,18.36,18.71,18.33,18.64,2189600.0,17.1172,17.4435,17.0892,17.3783,2189600.0
2011-01-27 12:00:00,18.64,18.86,18.63,18.77,2055200.0,17.3783,17.5834,17.3689,17.4995,2055200.0
2011-01-27 12:30:00,18.78,18.95,18.74,18.91,1558800.0,17.5088,17.6673,17.4715,17.63,1558800.0
2011-01-27 13:00:00,18.92,18.98,18.86,18.87,862000.0,17.6393,17.6952,17.5834,17.5927,862000.0
2011-01-27 13:30:00,18.87,18.9,18.75,18.89,928800.0,17.5927,17.6207,17.4808,17.6113,928800.0
2011-01-27 14:00:00,18.89,18.9,18.73,18.74,794400.0,17.6113,17.6207,17.4622,17.4715,794400.0
2011-01-27 14:30:00,18.76,18.9,18.75,18.87,896400.0,17.4901,17.6207,17.4808,17.5927,896400.0
2011-01-27 15:00:00,18.88,18.91,18.76,18.88,979200.0,17.602,17.63,17.4901,17.602,979200.0
2011-01-27 15:30:00,18.89,18.97,18.75,18.76,3075200.0,17.6113,17.6859,17.4808,17.4901,3075200.0
2011-01-28 09:30:00,18.74,18.83,18.56,18.58,4014000.0,17.4715,17.5554,17.3037,17.3223,4014000.0
2011-01-28 10:00:00,18.59,18.6,17.89,17.9,5543600.0,17.3316,17.341,16.679,16.6883,5543600.0
2011-01-28 10:30:00,17.9,18.07,17.81,17.87,3528400.0,16.6883,16.8468,16.6044,16.6604,3528400.0
2011-01-28 11:00:00,17.86,18.0,17.68,17.84,3987200.0,16.6511,16.7816,16.4832,16.6324,3987200.0
2011-01-28 11:30:00,17.83,17.84,17.46,17.5,5493600.0,16.6231,16.6324,16.2781,16.3154,5493600.0
2011-01-28 12:00:00,17.5,17.71,17.34,17.53,5272800.0,16.3154,16.5112,16.1663,16.3434,5272800.0
2011-01-28 12:30:00,17.53,17.79,17.5,17.7,2845600.0,16.3434,16.5858,16.3154,16.5019,2845600.0
2011-01-28 13:00:00,17.7,17.7,17.48,17.52,2024800.0,16.5019,16.5019,16.2968,16.3341,2024800.0
2011-01-28 13:30:00,17.51,17.68,17.45,17.65,3232800.0,16.3247,16.4832,16.2688,16.4553,3232800.0
2011-01-28 14:00:00,17.65,17.66,17.52,17.58,1534000.0,16.4553,16.4646,16.3341,16.39,1534000.0
2011-01-28 14:30:00,17.58,17.72,17.56,17.64,2005600.0,16.39,16.5205,16.3714,16.4459,2005600.0
2011-01-28 15:00:00,17.65,17.67,17.45,17.46,3507200.0,16.4553,16.4739,16.2688,16.2781,3507200.0
2011-01-28 15:30:00,17.46,17.54,17.36,17.4,5764800.0,16.2781,16.3527,16.1849,16.2222,5764800.0
2011-01-31 09:30:00,17.71,17.72,17.31,17.35,5408400.0,16.5112,16.5205,16.1383,16.1756,5408400.0
2011-01-31 10:00:00,17.35,17.57,17.3,17.55,4256000.0,16.1756,16.3807,16.129,16.362,4256000.0
2011-01-31 10:30:00,17.56,17.7,17.53,17.64,2046800.0,16.3714,16.5019,16.3434,16.4459,2046800.0
2011-01-31 11:00:00,17.65,17.83,17.63,17.78,2586800.0,16.4553,16.6231,16.4366,16.5765,2586800.0
2011-01-31 11:30:00,17.78,17.83,17.71,17.77,1348000.0,16.5765,16.6231,16.5112,16.5671,1348000.0
2011-01-31 12:00:00,17.77,18.1,17.77,18.09,2842800.0,16.5671,16.8748,16.5671,16.8655,2842800.0
2011-01-31 12:30:00,18.09,18.13,17.91,17.96,1939600.0,16.8655,16.9028,16.6977,16.7443,1939600.0
2011-01-31 13:00:00,17.95,18.08,17.94,18.03,844800.0,16.735,16.8562,16.7256,16.8095,844800.0
2011-01-31 13:30:00,18.04,18.08,17.94,18.05,1552000.0,16.8189,16.8562,16.7256,16.8282,1552000.0
2011-01-31 14:00:00,18.05,18.09,17.83,17.83,1594800.0,16.8282,16.8655,16.6231,16.6231,1594800.0
2011-01-31 14:30:00,17.83,17.86,17.6,17.71,3232800.0,16.6231,16.6511,16.4087,16.5112,3232800.0
2011-01-31 15:00:00,17.72,17.89,17.7,17.77,2298000.0,16.5205,16.679,16.5019,16.5671,2298000.0
2011-01-31 15:30:00,17.75,17.86,17.72,17.74,2391600.0,16.5485,16.6511,16.5205,16.5392,2391600.0
2011-02-01 09:30:00,18.18,18.29,18.05,18.23,6266800.0,16.9494,17.0519,16.8282,16.996,6266800.0
2011-02-01 10:00:00,18.23,18.43,18.2,18.35,4999200.0,16.996,17.1825,16.968,17.1079,4999200.0
2011-02-01 10:30:00,18.36,18.64,18.35,18.6,4062000.0,17.1172,17.3783,17.1079,17.341,4062000.0
2011-02-01 11:00:00,18.6,18.64,18.48,18.54,1969600.0,17.341,17.3783,17.2291,17.285,1969600.0
2011-02-01 11:30:00,18.54,18.89,18.54,18.83,3209200.0,17.285,17.6113,17.285,17.5554,3209200.0
2011-02-01 12:00:00,18.83,19.04,18.81,19.0,3090800.0,17.5554,17.7512,17.5367,17.7139,3090800.0
2011-02-01 12:30:00,18.99,19.13,18.97,19.11,1801600.0,17.7046,17.8351,17.6859,17.8164,1801600.0
2011-02-01 13:00:00,19.11,19.15,19.02,19.08,2060800.0,17.8164,17.8537,17.7325,17.7885,2060800.0
2011-02-01 13:30:00,19.09,19.09,19.0,19.03,1025200.0,17.7978,17.7978,17.7139,17.7419,1025200.0
2011-02-01 14:00:00,19.03,19.08,18.98,18.99,1129200.0,17.7419,17.7885,17.6952,17.7046,1129200.0
2011-02-01 14:30:00,19.0,19.01,18.86,18.99,2270000.0,17.7139,17.7232,17.5834,17.7046,2270000.0
2011-02-01 15:00:00,18.99,19.06,18.95,19.03,2020400.0,17.7046,17.7698,17.6673,17.7419,2020400.0
2011-02-01 15:30:00,19.03,19.09,18.91,18.93,3861600.0,17.7419,17.7978,17.63,17.6486,3861600.0
2011-02-02 09:30:00,18.86,19.25,18.76,19.24,6068000.0,17.5834,17.947,17.4901,17.9376,6068000.0
2011-02-02 10:00:00,19.25,19.25,18.97,19.09,3166400.0,17.947,17.947,17.6859,17.7978,3166400.0
2011-02-02 10:30:00,19.08,19.13,18.9,18.98,1894800.0,17.7885,17.8351,17.6207,17.6952,1894800.0
2011-02-02 11:00:00,18.96,18.97,18.79,18.93,2315600.0,17.6766,17.6859,17.5181,17.6486,2315600.0
2011-02-02 11:30:00,18.92,19.04,18.88,19.0,1857200.0,17.6393,17.7512,17.602,17.7139,1857200.0
2011-02-02 12:00:00,18.99,18.99,18.75,18.78,1524000.0,17.7046,17.7046,17.4808,17.5088,1524000.0
2011-02-02 12:30:00,18.78,18.9,18.76,18.81,1631200.0,17.5088,17.6207,17.4901,17.5367,1631200.0
2011-02-02 13:00:00,18.82,18.88,18.78,18.84,1640800.0,17.5461,17.602,17.5088,17.5647,1640800.0
2011-02-02 13:30:00,18.85,18.87,18.76,18.82,1334000.0,17.574,17.5927,17.4901,17.5461,1334000.0
2011-02-02 14:00:00,18.82,18.86,18.78,18.85,1634800.0,17.5461,17.5834,17.5088,17.574,1634800.0
2011-02-02 14:30:00,18.85,18.93,18.81,18.88,1201600.0,17.574,17.6486,17.5367,17.602,1201600.0
2011-02-02 15:00:00,18.89,18.96,18.82,18.83,1056400.0,17.6113,17.6766,17.5461,17.5554,1056400.0
2011-02-02 15:30:00,18.83,18.88,18.76,18.79,2785600.0,17.5554,17.602,17.4901,17.5181,2785600.0
2011-02-03 09:30:00,18.73,18.88,18.63,18.77,5246800.0,17.4622,17.602,17.3689,17.4995,5246800.0
2011-02-03 10:00:00,18.8,18.85,18.11,18.42,6604800.0,17.5274,17.574,16.8841,17.1731,6604800.0
2011-02-03 10:30:00,18.41,18.79,18.32,18.68,3382800.0,17.1638,17.5181,17.0799,17.4155,3382800.0
2011-02-03 11:00:00,18.68,18.7,18.5,18.67,1462000.0,17.4155,17.4342,17.2477,17.4062,1462000.0
2011-02-03 11:30:00,18.66,19.01,18.64,18.96,3332000.0,17.3969,17.7232,17.3783,17.6766,3332000.0
2011-02-03 12:00:00,18.97,19.04,18.82,18.86,2012800.0,17.6859,17.7512,17.5461,17.5834,2012800.0
2011-02-03 12:30:00,18.87,18.89,18.75,18.86,1397200.0,17.5927,17.6113,17.4808,17.5834,1397200.0
2011-02-03 13:00:00,18.86,18.9,18.77,18.86,1096800.0,17.5834,17.6207,17.4995,17.5834,1096800.0
2011-02-03 13:30:00,18.86,18.89,18.69,18.83,1482400.0,17.5834,17.6113,17.4249,17.5554,1482400.0
2011-02-03 14:00:00,18.82,18.88,18.7,18.78,1565200.0,17.5461,17.602,17.4342,17.5088,1565200.0
2011-02-03 14:30:00,18.77,18.95,18.76,18.88,1157600.0,17.4995,17.6673,17.4901,17.602,1157600.0
2011-02-03 15:00:00,18.88,19.03,18.88,18.94,2128000.0,17.602,17.7419,17.602,17.658,2128000.0
2011-02-03 15:30:00,18.95,19.0,18.9,18.95,2267200.0,17.6673,17.7139,17.6207,17.6673,2267200.0
2011-02-04 09:30:00,18.88,18.98,18.72,18.95,4230800.0,17.602,17.6952,17.4528,17.6673,4230800.0
2011-02-04 10:00:00,18.95,19.1,18.85,18.98,2872400.0,17.6673,17.8071,17.574,17.6952,2872400.0
2011-02-04 10:30:00,18.99,19.01,18.68,18.74,3216800.0,17.7046,17.7232,17.4155,17.4715,3216800.0
2011-02-04 11:00:00,18.72,18.86,18.62,18.72,2608800.0,17.4528,17.5834,17.3596,17.4528,2608800.0
2011-02-04 11:30:00,18.72,18.83,18.7,18.74,784000.0,17.4528,17.5554,17.4342,17.4715,784000.0
2011-02-04 12:00:00,18.74,18.79,18.69,18.77,708400.0,17.4715,17.5181,17.4249,17.4995,708400.0
2011-02-04 12:30:00,18.77,18.96,18.77,18.92,1053200.0,17.4995,17.6766,17.4995,17.6393,1053200.0
2011-02-04 13:00:00,18.93,19.1,18.9,19.03,1751600.0,17.6486,17.8071,17.6207,17.7419,1751600.0
2011-02-04 13:30:00,19.05,19.13,18.96,19.1,1209600.0,17.7605,17.8351,17.6766,17.8071,1209600.0
2011-02-04 14:00:00,19.11,19.11,18.89,19.01,1233600.0,17.8164,17.8164,17.6113,17.7232,1233600.0
2011-02-04 14:30:00,19.02,19.06,18.9,19.02,1139200.0,17.7325,17.7698,17.6207,17.7325,1139200.0
2011-02-04 15:00:00,19.03,19.11,19.0,19.03,1527200.0,17.7419,17.8164,17.7139,17.7419,1527200.0
2011-02-04 15:30:00,19.04,19.1,18.98,19.03,2262000.0,17.7512,17.8071,17.6952,17.7419,2262000.0
2011-02-07 09:30:00,19.15,19.73,19.1,19.63,5585200.0,17.8537,18.3945,17.8071,18.3012,5585200.0
2011-02-07 10:00:00,19.63,19.94,19.6,19.87,3659600.0,18.3012,18.5903,18.2733,18.525,3659600.0
2011-02-07 10:30:00,19.86,19.99,19.84,19.96,2164400.0,18.5157,18.6369,18.497,18.6089,2164400.0
2011-02-07 11:00:00,19.96,20.03,19.79,19.86,2398800.0,18.6089,18.6742,18.4504,18.5157,2398800.0
2011-02-07 11:30:00,19.86,19.97,19.85,19.88,1316400.0,18.5157,18.6182,18.5064,18.5343,1316400.0
2011-02-07 12:00:00,19.88,19.88,19.76,19.77,1433200.0,18.5343,18.5343,18.4224,18.4318,1433200.0
2011-02-07 12:30:00,19.78,19.89,19.77,19.8,986000.0,18.4411,18.5436,18.4318,18.4597,986000.0
2011-02-07 13:00:00,19.8,19.88,19.78,19.84,820800.0,18.4597,18.5343,18.4411,18.497,820800.0
2011-02-07 13:30:00,19.84,19.87,19.68,19.73,1336400.0,18.497,18.525,18.3479,18.3945,1336400.0
2011-02-07 14:00:00,19.75,19.8,19.68,19.72,880400.0,18.4131,18.4597,18.3479,18.3852,880400.0
2011-02-07 14:30:00,19.73,19.75,19.5,19.58,2257600.0,18.3945,18.4131,18.18,18.2546,2257600.0
2011-02-07 15:00:00,19.57,19.68,19.53,19.55,1847600.0,18.2453,18.3479,18.208,18.2267,1847600.0
2011-02-07 15:30:00,19.55,19.71,19.53,19.63,2775200.0,18.2267,18.3758,18.208,18.3012,2775200.0
2011-02-08 09:30:00,19.65,19.7,19.46,19.66,3627600.0,18.3199,18.3665,18.1428,18.3292,3627600.0
2011-02-08 10:00:00,19.65,19.84,19.56,19.71,3355200.0,18.3199,18.497,18.236,18.3758,3355200.0
2011-02-08 10:30:00,19.72,19.74,19.48,19.56,3572000.0,18.3852,18.4038,18.1614,18.236,3572000.0
2011-02-08 11:00:00,19.56,19.61,19.4,19.59,2195600.0,18.236,18.2826,18.0868,18.264,2195600.0
2011-02-08 11:30:00,19.59,19.76,19.59,19.7,1502000.0,18.264,18.4224,18.264,18.3665,1502000.0
2011-02-08 12:00:00,19.71,19.76,19.61,19.74,886400.0,18.3758,18.4224,18.2826,18.4038,886400.0
2011-02-08 12:30:00,19.74,19.78,19.71,19.75,844800.0,18.4038,18.4411,18.3758,18.4131,844800.0
2011-02-08 13:00:00,19.74,19.78,19.63,19.64,578800.0,18.4038,18.4411,18.3012,18.3106,578800.0
2011-02-08 13:30:00,19.63,19.7,19.61,19.64,792400.0,18.3012,18.3665,18.2826,18.3106,792400.0
2011-02-08 14:00:00,19.65,19.8,19.64,19.8,806800.0,18.3199,18.4597,18.3106,18.4597,806800.0
2011-02-08 14:30:00,19.78,19.9,19.78,19.79,2057200.0,18.4411,18.553,18.4411,18.4504,2057200.0
2011-02-08 15:00:00,19.78,19.88,19.76,19.8,1166400.0,18.4411,18.5343,18.4224,18.4597,1166400.0
2011-02-08 15:30:00,19.8,20.04,19.8,20.04,3152800.0,18.4597,18.6835,18.4597,18.6835,3152800.0
2011-02-09 09:30:00,19.89,19.91,19.59,19.81,4315600.0,18.5436,18.5623,18.264,18.4691,4315600.0
2011-02-09 10:00:00,19.82,19.98,19.78,19.9,3266400.0,18.4784,18.6276,18.4411,18.553,3266400.0
2011-02-09 10:30:00,19.9,20.1,19.85,20.01,2650400.0,18.553,18.7394,18.5064,18.6555,2650400.0
2011-02-09 11:00:00,20.0,20.03,19.52,19.59,2883600.0,18.6462,18.6742,18.1987,18.264,2883600.0
2011-02-09 11:30:00,19.59,19.7,19.55,19.55,2444400.0,18.264,18.3665,18.2267,18.2267,2444400.0
2011-02-09 12:00:00,19.55,19.64,19.46,19.64,2417600.0,18.2267,18.3106,18.1428,18.3106,2417600.0
2011-02-09 12:30:00,19.64,19.74,19.62,19.63,1639600.0,18.3106,18.4038,18.2919,18.3012,1639600.0
2011-02-09 13:00:00,19.65,19.91,19.65,19.86,2369200.0,18.3199,18.5623,18.3199,18.5157,2369200.0
2011-02-09 13:30:00,19.86,19.88,19.75,19.78,780400.0,18.5157,18.5343,18.4131,18.4411,780400.0
2011-02-09 14:00:00,19.77,19.77,19.5,19.6,2613200.0,18.4318,18.4318,18.18,18.2733,2613200.0
2011-02-09 14:30:00,19.58,19.63,19.45,19.55,2672400.0,18.2546,18.3012,18.1334,18.2267,2672400.0
2011-02-09 15:00:00,19.55,19.75,19.54,19.72,2591600.0,18.2267,18.4131,18.2173,18.3852,2591600.0
2011-02-09 15:30:00,19.73,19.75,19.6,19.75,3500000.0,18.3945,18.4131,18.2733,18.4131,3500000.0
2011-02-10 09:30:00,19.39,19.74,19.35,19.49,6271600.0,18.0775,18.4038,18.0402,18.1707,6271600.0
2011-02-10 10:00:00,19.48,19.92,19.32,19.88,7077600.0,18.1614,18.5716,18.0122,18.5343,7077600.0
2011-02-10 10:30:00,19.88,19.97,19.76,19.77,3650400.0,18.5343,18.6182,18.4224,18.4318,3650400.0
2011-02-10 11:00:00,19.75,19.94,19.73,19.92,2315200.0,18.4131,18.5903,18.3945,18.5716,2315200.0
2011-02-10 11:30:00,19.93,20.07,19.9,20.03,2564800.0,18.5809,18.7115,18.553,18.6742,2564800.0
2011-02-10 12:00:00,20.03,20.04,19.91,19.99,788400.0,18.6742,18.6835,18.5623,18.6369,788400.0
2011-02-10 12:30:00,19.99,20.04,19.89,19.9,891600.0,18.6369,18.6835,18.5436,18.553,891600.0
2011-02-10 13:00:00,19.9,19.98,19.83,19.84,820800.0,18.553,18.6276,18.4877,18.497,820800.0
2011-02-10 13:30:00,19.84,19.9,19.79,19.85,1953600.0,18.497,18.553,18.4504,18.5064,1953600.0
2011-02-10 14:00:00,19.85,20.0,19.81,19.97,898000.0,18.5064,18.6462,18.4691,18.6182,898000.0
2011-02-10 14:30:00,19.97,20.01,19.88,19.88,1161600.0,18.6182,18.6555,18.5343,18.5343,1161600.0
2011-02-10 15:00:00,19.88,19.99,19.83,19.98,1348000.0,18.5343,18.6369,18.4877,18.6276,1348000.0
2011-02-10 15:30:00,19.97,20.04,19.83,20.0,6006400.0,18.6182,18.6835,18.4877,18.6462,6006400.0
2011-02-11 09:30:00,19.8,19.98,19.71,19.96,4127200.0,18.4597,18.6276,18.3758,18.6089,4127200.0
2011-02-11 10:00:00,19.97,20.07,19.93,20.02,3305200.0,18.6182,18.7115,18.5809,18.6648,3305200.0
2011-02-11 10:30:00,20.03,20.2,19.96,20.19,2514000.0,18.6742,18.8327,18.6089,18.8233,2514000.0
2011-02-11 11:00:00,20.19,20.38,20.13,20.32,3829600.0,18.8233,19.0005,18.7674,18.9445,3829600.0
2011-02-11 11:30:00,20.31,20.36,20.22,20.35,1505600.0,18.9352,18.9818,18.8513,18.9725,1505600.0
2011-02-11 12:00:00,20.35,20.41,20.22,20.28,1640400.0,18.9725,19.0284,18.8513,18.9072,1640400.0
2011-02-11 12:30:00,20.27,20.4,20.27,20.4,946800.0,18.8979,19.0191,18.8979,19.0191,946800.0
2011-02-11 13:00:00,20.39,20.61,20.39,20.51,3026000.0,19.0098,19.2149,19.0098,19.1217,3026000.0
2011-02-11 13:30:00,20.51,20.56,20.47,20.5,1062000.0,19.1217,19.1683,19.0844,19.1124,1062000.0
2011-02-11 14:00:00,20.5,20.58,20.48,20.57,820400.0,19.1124,19.1869,19.0937,19.1776,820400.0
2011-02-11 14:30:00,20.57,20.64,20.56,20.58,1245600.0,19.1776,19.2429,19.1683,19.1869,1245600.0
2011-02-11 15:00:00,20.58,20.65,20.58,20.61,796800.0,19.1869,19.2522,19.1869,19.2149,796800.0
2011-02-11 15:30:00,20.61,20.67,20.55,20.67,2448400.0,19.2149,19.2708,19.159,19.2708,2448400.0
2011-02-14 09:30:00,20.7,20.96,20.64,20.86,4006000.0,19.2988,19.5412,19.2429,19.448,4006000.0
2011-02-14 10:00:00,20.89,20.97,20.77,20.91,2148800.0,19.476,19.5505,19.3641,19.4946,2148800.0
2011-02-14 10:30:00,20.91,21.0,20.75,20.83,2184400.0,19.4946,19.5785,19.3454,19.42,2184400.0
2011-02-14 11:00:00,20.82,20.93,20.78,20.9,1237600.0,19.4107,19.5132,19.3734,19.4853,1237600.0
2011-02-14 11:30:00,20.9,20.96,20.85,20.96,849600.0,19.4853,19.5412,19.4387,19.5412,849600.0
2011-02-14 12:00:00,20.96,21.06,20.91,21.0,1181600.0,19.5412,19.6344,19.4946,19.5785,1181600.0
2011-02-14 12:30:00,21.0,21.01,20.93,20.95,808800.0,19.5785,19.5878,19.5132,19.5319,808800.0
2011-02-14 13:00:00,20.95,20.99,20.88,20.9,610000.0,19.5319,19.5692,19.4666,19.4853,610000.0
2011-02-14 13:30:00,20.9,20.95,20.88,20.89,448400.0,19.4853,19.5319,19.4666,19.476,448400.0
2011-02-14 14:00:00,20.89,20.92,20.85,20.89,712800.0,19.476,19.5039,19.4387,19.476,712800.0
2011-02-14 14:30:00,20.89,20.94,20.86,20.93,830000.0,19.476,19.5226,19.448,19.5132,830000.0
2011-02-14 15:00:00,20.93,20.96,20.86,20.88,879200.0,19.5132,19.5412,19.448,19.4666,879200.0
2011-02-14 15:30:00,20.88,20.98,20.86,20.97,2224000.0,19.4666,19.5599,19.448,19.5505,2224000.0
2011-02-15 09:30:00,20.81,20.91,20.72,20.88,3159600.0,19.4014,19.4946,19.3175,19.4666,3159600.0
2011-02-15 10:00:00,20.89,20.93,20.62,20.63,4632000.0,19.476,19.5132,19.2242,19.2336,4632000.0
2011-02-15 10:30:00,20.63,20.76,20.58,20.69,2504400.0,19.2336,19.3548,19.1869,19.2895,2504400.0
2011-02-15 11:00:00,20.71,20.85,20.7,20.83,1860400.0,19.3081,19.4387,19.2988,19.42,1860400.0
2011-02-15 11:30:00,20.83,20.88,20.71,20.71,1297600.0,19.42,19.4666,19.3081,19.3081,1297600.0
2011-02-15 12:00:00,20.72,20.88,20.7,20.86,1365200.0,19.3175,19.4666,19.2988,19.448,1365200.0
2011-02-15 12:30:00,20.85,20.89,20.82,20.83,648000.0,19.4387,19.476,19.4107,19.42,648000.0
2011-02-15 13:00:00,20.82,20.83,20.74,20.76,853200.0,19.4107,19.42,19.3361,19.3548,853200.0
2011-02-15 13:30:00,20.76,20.82,20.73,20.75,608400.0,19.3548,19.4107,19.3268,19.3454,608400.0
2011-02-15 14:00:00,20.75,20.76,20.54,20.56,2842800.0,19.3454,19.3548,19.1496,19.1683,2842800.0
2011-02-15 14:30:00,20.56,20.64,20.51,20.6,1765200.0,19.1683,19.2429,19.1217,19.2056,1765200.0
2011-02-15 15:00:00,20.6,20.66,20.59,20.62,1103600.0,19.2056,19.2615,19.1963,19.2242,1103600.0
2011-02-15 15:30:00,20.62,20.65,20.49,20.61,3054800.0,19.2242,19.2522,19.103,19.2149,3054800.0
2011-02-16 09:30:00,20.76,20.97,20.76,20.96,4662000.0,19.3548,19.5505,19.3548,19.5412,4662000.0
2011-02-16 10:00:00,20.97,21.08,20.88,20.99,3038800.0,19.5505,19.6531,19.4666,19.5692,3038800.0
2011-02-16 10:30:00,21.0,21.22,20.99,21.17,2667600.0,19.5785,19.7836,19.5692,19.737,2667600.0
2011-02-16 11:00:00,21.18,21.18,21.02,21.04,1870000.0,19.7463,19.7463,19.5972,19.6158,1870000.0
2011-02-16 11:30:00,21.05,21.13,20.98,21.08,1540000.0,19.6251,19.6997,19.5599,19.6531,1540000.0
2011-02-16 12:00:00,21.09,21.09,20.74,20.93,4712800.0,19.6624,19.6624,19.3361,19.5132,4712800.0
2011-02-16 12:30:00,20.93,21.0,20.91,20.98,1535200.0,19.5132,19.5785,19.4946,19.5599,1535200.0
2011-02-16 13:00:00,20.98,21.03,20.9,20.96,1253600.0,19.5599,19.6065,19.4853,19.5412,1253600.0
2011-02-16 13:30:00,20.97,21.13,20.96,21.11,941200.0,19.5505,19.6997,19.5412,19.6811,941200.0
2011-02-16 14:00:00,21.11,21.12,20.86,20.86,2045200.0,19.6811,19.6904,19.448,19.448,2045200.0
2011-02-16 14:30:00,20.87,21.14,20.86,21.09,1762800.0,19.4573,19.709,19.448,19.6624,1762800.0
2011-02-16 15:00:00,21.09,21.18,21.09,21.12,1373200.0,19.6624,19.7463,19.6624,19.6904,1373200.0
2011-02-16 15:30:00,21.12,21.17,21.08,21.11,2048000.0,19.6904,19.737,19.6531,19.6811,2048000.0
2011-02-17 09:30:00,21.04,21.18,20.95,21.17,3094400.0,19.6158,19.7463,19.5319,19.737,3094400.0
2011-02-17 10:00:00,21.18,21.25,21.04,21.23,2991200.0,19.7463,19.8116,19.6158,19.7929,2991200.0
2011-02-17 10:30:00,21.23,21.26,21.13,21.15,1598400.0,19.7929,19.8209,19.6997,19.7184,1598400.0
2011-02-17 11:00:00,21.15,21.37,21.13,21.36,2271200.0,19.7184,19.9235,19.6997,19.9141,2271200.0
2011-02-17 11:30:00,21.37,21.4,21.31,21.36,1002800.0,19.9235,19.9514,19.8675,19.9141,1002800.0
2011-02-17 12:00:00,21.36,21.38,21.3,21.37,761200.0,19.9141,19.9328,19.8582,19.9235,761200.0
2011-02-17 12:30:00,21.37,21.49,21.37,21.41,1619200.0,19.9235,20.0353,19.9235,19.9608,1619200.0
2011-02-17 13:00:00,21.42,21.56,21.42,21.54,1377200.0,19.9701,20.1006,19.9701,20.082,1377200.0
2011-02-17 13:30:00,21.54,21.6,21.54,21.56,887200.0,20.082,20.1379,20.082,20.1006,887200.0
2011-02-17 14:00:00,21.56,21.64,21.54,21.55,1303600.0,20.1006,20.1752,20.082,20.0913,1303600.0
2011-02-17 14:30:00,21.56,21.59,21.51,21.58,1044000.0,20.1006,20.1286,20.054,20.1192,1044000.0
2011-02-17 15:00:00,21.59,21.73,21.57,21.7,1084800.0,20.1286,20.2591,20.1099,20.2311,1084800.0
2011-02-17 15:30:00,21.71,21.74,21.55,21.55,1733600.0,20.2404,20.2684,20.0913,20.0913,1733600.0
2011-02-18 09:30:00,21.72,21.74,21.52,21.61,3419600.0,20.2498,20.2684,20.0633,20.1472,3419600.0
2011-02-18 10:00:00,21.6,21.68,21.53,21.64,2182000.0,20.1379,20.2125,20.0726,20.1752,2182000.0
2011-02-18 10:30:00,21.65,21.75,21.63,21.68,1681200.0,20.1845,20.2777,20.1659,20.2125,1681200.0
2011-02-18 11:00:00,21.68,21.82,21.66,21.8,1648400.0,20.2125,20.343,20.1938,20.3244,1648400.0
2011-02-18 11:30:00,21.81,21.86,21.8,21.85,1618400.0,20.3337,20.3803,20.3244,20.371,1618400.0
2011-02-18 12:00:00,21.85,21.95,21.82,21.92,1300400.0,20.371,20.4642,20.343,20.4362,1300400.0
2011-02-18 12:30:00,21.93,21.95,21.84,21.88,1020000.0,20.4456,20.4642,20.3616,20.3989,1020000.0
2011-02-18 13:00:00,21.88,21.89,21.73,21.74,1610800.0,20.3989,20.4083,20.2591,20.2684,1610800.0
2011-02-18 13:30:00,21.74,21.74,21.53,21.69,3010800.0,20.2684,20.2684,20.0726,20.2218,3010800.0
2011-02-18 14:00:00,21.69,21.69,21.4,21.44,2321600.0,20.2218,20.2218,19.9514,19.9887,2321600.0
2011-02-18 14:30:00,21.43,21.61,21.39,21.57,2082800.0,19.9794,20.1472,19.9421,20.1099,2082800.0
2011-02-18 15:00:00,21.58,21.6,21.49,21.52,969200.0,20.1192,20.1379,20.0353,20.0633,969200.0
2011-02-18 15:30:00,21.52,21.64,21.46,21.64,1772400.0,20.0633,20.1752,20.0074,20.1752,1772400.0
2011-02-22 09:30:00,21.14,21.3,20.61,21.18,7220400.0,19.709,19.8582,19.2149,19.7463,7220400.0
2011-02-22 10:00:00,21.18,21.37,20.96,20.96,3796800.0,19.7463,19.9235,19.5412,19.5412,3796800.0
2011-02-22 10:30:00,20.96,21.22,20.81,21.03,2468400.0,19.5412,19.7836,19.4014,19.6065,2468400.0
2011-02-22 11:00:00,21.02,21.03,20.49,20.59,3690800.0,19.5972,19.6065,19.103,19.1963,3690800.0
2011-02-22 11:30:00,20.6,20.65,20.47,20.57,3038000.0,19.2056,19.2522,19.0844,19.1776,3038000.0
2011-02-22 12:00:00,20.58,20.59,20.4,20.5,2324400.0,19.1869,19.1963,19.0191,19.1124,2324400.0
2011-02-22 12:30:00,20.5,20.54,20.13,20.22,2717600.0,19.1124,19.1496,18.7674,18.8513,2717600.0
2011-02-22 13:00:00,20.21,20.31,20.06,20.13,2262800.0,18.842,18.9352,18.7021,18.7674,2262800.0
2011-02-22 13:30:00,20.13,20.34,20.09,20.21,2285600.0,18.7674,18.9632,18.7301,18.842,2285600.0
2011-02-22 14:00:00,20.21,20.3,20.11,20.27,1544400.0,18.842,18.9259,18.7488,18.8979,1544400.0
2011-02-22 14:30:00,20.27,20.41,20.16,20.19,2087600.0,18.8979,19.0284,18.7954,18.8233,2087600.0
2011-02-22 15:00:00,20.19,20.26,19.91,19.98,3138000.0,18.8233,18.8886,18.5623,18.6276,3138000.0
2011-02-22 15:30:00,19.99,20.05,19.88,19.96,3866000.0,18.6369,18.6928,18.5343,18.6089,3866000.0
2011-02-23 09:30:00,20.06,20.12,19.68,19.76,6669200.0,18.7021,18.7581,18.3479,18.4224,6669200.0
2011-02-23 10:00:00,19.74,19.85,19.52,19.77,4341200.0,18.4038,18.5064,18.1987,18.4318,4341200.0
2011-02-23 10:30:00,19.77,19.83,19.45,19.74,2898400.0,18.4318,18.4877,18.1334,18.4038,2898400.0
2011-02-23 11:00:00,19.74,19.74,19.43,19.46,2766800.0,18.4038,18.4038,18.1148,18.1428,2766800.0
2011-02-23 11:30:00,19.45,19.46,18.99,19.01,5868800.0,18.1334,18.1428,17.7046,17.7232,5868800.0
2011-02-23 12:00:00,19.0,19.01,18.64,18.88,5550400.0,17.7139,17.7232,17.3783,17.602,5550400.0
2011-02-23 12:30:00,18.88,18.95,18.72,18.82,2758400.0,17.602,17.6673,17.4528,17.5461,2758400.0
2011-02-23 13:00:00,18.82,18.91,18.55,18.9,3895600.0,17.5461,17.63,17.2943,17.6207,3895600.0
2011-02-23 13:30:00,18.89,19.06,18.77,19.03,3262800.0,17.6113,17.7698,17.4995,17.7419,3262800.0
2011-02-23 14:00:00,19.02,19.32,18.99,19.24,3580800.0,17.7325,18.0122,17.7046,17.9376,3580800.0
2011-02-23 14:30:00,19.24,19.36,19.03,19.29,3476400.0,17.9376,18.0495,17.7419,17.9843,3476400.0
2011-02-23 15:00:00,19.3,19.41,19.11,19.32,3848400.0,17.9936,18.0961,17.8164,18.0122,3848400.0
2011-02-23 15:30:00,19.32,19.35,18.95,18.96,3811200.0,18.0122,18.0402,17.6673,17.6766,3811200.0
2011-02-24 09:30:00,19.04,19.36,18.78,19.33,5891600.0,17.7512,18.0495,17.5088,18.0216,5891600.0
2011-02-24 10:00:00,19.31,19.59,19.18,19.43,4679200.0,18.0029,18.264,17.8817,18.1148,4679200.0
2011-02-24 10:30:00,19.44,19.47,19.16,19.26,3257600.0,18.1241,18.1521,17.8631,17.9563,3257600.0
2011-02-24 11:00:00,19.26,19.3,18.95,19.18,3834800.0,17.9563,17.9936,17.6673,17.8817,3834800.0
2011-02-24 11:30:00,19.17,19.25,18.82,19.08,3430800.0,17.8724,17.947,17.5461,17.7885,3430800.0
2011-02-24 12:00:00,19.07,19.12,18.8,18.83,2596400.0,17.7792,17.8258,17.5274,17.5554,2596400.0
2011-02-24 12:30:00,18.83,19.14,18.78,19.09,3284800.0,17.5554,17.8444,17.5088,17.7978,3284800.0
2011-02-24 13:00:00,19.08,19.2,18.93,18.98,1811600.0,17.7885,17.9004,17.6486,17.6952,1811600.0
2011-02-24 13:30:00,18.97,19.07,18.63,18.73,3418400.0,17.6859,17.7792,17.3689,17.4622,3418400.0
2011-02-24 14:00:00,18.73,19.19,18.72,19.1,3989200.0,17.4622,17.891,17.4528,17.8071,3989200.0
2011-02-24 14:30:00,19.1,19.24,19.0,19.16,2761200.0,17.8071,17.9376,17.7139,17.8631,2761200.0
2011-02-24 15:00:00,19.16,19.36,19.07,19.3,3492800.0,17.8631,18.0495,17.7792,17.9936,3492800.0
2011-02-24 15:30:00,19.3,19.43,19.19,19.29,3781600.0,17.9936,18.1148,17.891,17.9843,3781600.0
2011-02-25 09:30:00,19.57,19.83,19.53,19.74,5632400.0,18.2453,18.4877,18.208,18.4038,5632400.0
2011-02-25 10:00:00,19.74,20.03,19.72,19.93,6352000.0,18.4038,18.6742,18.3852,18.5809,6352000.0
2011-02-25 10:30:00,19.94,20.14,19.85,20.08,2798000.0,18.5903,18.7767,18.5064,18.7208,2798000.0
2011-02-25 11:00:00,20.07,20.23,19.98,19.99,1840000.0,18.7115,18.8606,18.6276,18.6369,1840000.0
2011-02-25 11:30:00,20.0,20.07,19.79,19.95,2605600.0,18.6462,18.7115,18.4504,18.5996,2605600.0
2011-02-25 12:00:00,19.93,20.24,19.9,20.18,2114400.0,18.5809,18.87,18.553,18.814,2114400.0
2011-02-25 12:30:00,20.19,20.2,20.04,20.16,1482000.0,18.8233,18.8327,18.6835,18.7954,1482000.0
2011-02-25 13:00:00,20.16,20.35,20.11,20.32,1892400.0,18.7954,18.9725,18.7488,18.9445,1892400.0
2011-02-25 13:30:00,20.32,20.41,20.25,20.29,1593600.0,18.9445,19.0284,18.8793,18.9166,1593600.0
2011-02-25 14:00:00,20.3,20.4,20.22,20.31,1208000.0,18.9259,19.0191,18.8513,18.9352,1208000.0
2011-02-25 14:30:00,20.3,20.4,20.28,20.39,871200.0,18.9259,19.0191,18.9072,19.0098,871200.0
2011-02-25 15:00:00,20.4,20.48,20.31,20.44,1578400.0,19.0191,19.0937,18.9352,19.0564,1578400.0
2011-02-25 15:30:00,20.44,20.62,20.38,20.62,3103600.0,19.0564,19.2242,19.0005,19.2242,3103600.0
2011-02-28 09:30:00,20.98,21.11,20.89,21.0,5006400.0,19.5599,19.6811,19.476,19.5785,5006400.0
2011-02-28 10:00:00,20.98,21.05,20.8,20.92,4276000.0,19.5599,19.6251,19.392,19.5039,4276000.0
2011-02-28 10:30:00,20.93,20.98,20.83,20.92,2537600.0,19.5132,19.5599,19.42,19.5039,2537600.0
2011-02-28 11:00:00,20.93,20.96,20.66,20.66,2469200.0,19.5132,19.5412,19.2615,19.2615,2469200.0
2011-02-28 11:30:00,20.66,20.77,20.58,20.71,3984000.0,19.2615,19.3641,19.1869,19.3081,3984000.0
2011-02-28 12:00:00,20.71,20.72,20.61,20.61,1050800.0,19.3081,19.3175,19.2149,19.2149,1050800.0
2011-02-28 12:30:00,20.61,20.68,20.38,20.43,2118000.0,19.2149,19.2802,19.0005,19.0471,2118000.0
2011-02-28 13:00:00,20.42,20.43,20.19,20.25,2555600.0,19.0378,19.0471,18.8233,18.8793,2555600.0
2011-02-28 13:30:00,20.24,20.43,20.22,20.28,2130000.0,18.87,19.0471,18.8513,18.9072,2130000.0
2011-02-28 14:00:00,20.29,20.35,20.2,20.33,1610000.0,18.9166,18.9725,18.8327,18.9539,1610000.0
2011-02-28 14:30:00,20.35,20.44,20.29,20.43,1942000.0,18.9725,19.0564,18.9166,19.0471,1942000.0
2011-02-28 15:00:00,20.44,20.44,20.23,20.4,2417600.0,19.0564,19.0564,18.8606,19.0191,2417600.0
2011-02-28 15:30:00,20.4,20.71,20.37,20.69,4120000.0,19.0191,19.3081,18.9912,19.2895,4120000.0
2011-03-01 09:30:00,20.93,20.98,20.48,20.56,6696000.0,19.5132,19.5599,19.0937,19.1683,6696000.0
2011-03-01 10:00:00,20.54,20.72,20.22,20.22,6381200.0,19.1496,19.3175,18.8513,18.8513,6381200.0
2011-03-01 10:30:00,20.22,20.62,20.1,20.56,5404000.0,18.8513,19.2242,18.7394,19.1683,5404000.0
2011-03-01 11:00:00,20.57,20.68,20.35,20.35,4715600.0,19.1776,19.2802,18.9725,18.9725,4715600.0
2011-03-01 11:30:00,20.35,20.42,20.02,20.05,5501200.0,18.9725,19.0378,18.6648,18.6928,5501200.0
2011-03-01 12:00:00,20.05,20.05,19.85,19.86,3948800.0,18.6928,18.6928,18.5064,18.5157,3948800.0
2011-03-01 12:30:00,19.87,20.14,19.83,20.0,3418000.0,18.525,18.7767,18.4877,18.6462,3418000.0
2011-03-01 13:00:00,19.99,20.0,19.75,19.79,2566800.0,18.6369,18.6462,18.4131,18.4504,2566800.0
2011-03-01 13:30:00,19.77,19.87,19.66,19.78,2776400.0,18.4318,18.525,18.3292,18.4411,2776400.0
2011-03-01 14:00:00,19.78,19.8,19.43,19.44,4238800.0,18.4411,18.4597,18.1148,18.1241,4238800.0
2011-03-01 14:30:00,19.43,19.55,19.35,19.42,4326000.0,18.1148,18.2267,18.0402,18.1055,4326000.0
2011-03-01 15:00:00,19.42,19.62,19.25,19.45,6248000.0,18.1055,18.2919,17.947,18.1334,6248000.0
2011-03-01 15:30:00,19.45,19.66,19.42,19.46,5414800.0,18.1334,18.3292,18.1055,18.1428,5414800.0
2011-03-02 09:30:00,19.39,19.64,19.33,19.53,5158400.0,18.0775,18.3106,18.0216,18.208,5158400.0
2011-03-02 10:00:00,19.53,19.68,19.39,19.47,3919600.0,18.208,18.3479,18.0775,18.1521,3919600.0
2011-03-02 10:30:00,19.46,19.99,19.43,19.88,5951600.0,18.1428,18.6369,18.1148,18.5343,5951600.0
2011-03-02 11:00:00,19.87,20.0,19.7,19.72,3523200.0,18.525,18.6462,18.3665,18.3852,3523200.0
2011-03-02 11:30:00,19.72,19.84,19.29,19.31,4426000.0,18.3852,18.497,17.9843,18.0029,4426000.0
2011-03-02 12:00:00,19.29,19.64,19.18,19.6,3346400.0,17.9843,18.3106,17.8817,18.2733,3346400.0
2011-03-02 12:30:00,19.6,19.75,19.57,19.65,1937200.0,18.2733,18.4131,18.2453,18.3199,1937200.0
2011-03-02 13:00:00,19.66,19.78,19.46,19.54,1631600.0,18.3292,18.4411,18.1428,18.2173,1631600.0
2011-03-02 13:30:00,19.53,19.59,19.33,19.39,1278000.0,18.208,18.264,18.0216,18.0775,1278000.0
2011-03-02 14:00:00,19.38,19.67,19.26,19.38,2603600.0,18.0682,18.3385,17.9563,18.0682,2603600.0
2011-03-02 14:30:00,19.42,19.81,19.37,19.71,1506400.0,18.1055,18.4691,18.0588,18.3758,1506400.0
2011-03-02 15:00:00,19.72,19.91,19.72,19.77,1816800.0,18.3852,18.5623,18.3852,18.4318,1816800.0
2011-03-02 15:30:00,19.77,19.78,19.65,19.69,2862000.0,18.4318,18.4411,18.3199,18.3572,2862000.0
2011-03-03 09:30:00,20.3,20.75,20.29,20.69,6686400.0,18.9259,19.3454,18.9166,19.2895,6686400.0
2011-03-03 10:00:00,20.68,20.76,20.53,20.64,4677200.0,19.2802,19.3548,19.1403,19.2429,4677200.0
2011-03-03 10:30:00,20.65,20.89,20.55,20.81,3680800.0,19.2522,19.476,19.159,19.4014,3680800.0
2011-03-03 11:00:00,20.82,20.95,20.78,20.86,2026400.0,19.4107,19.5319,19.3734,19.448,2026400.0
2011-03-03 11:30:00,20.87,21.11,20.86,21.1,2208800.0,19.4573,19.6811,19.448,19.6717,2208800.0
2011-03-03 12:00:00,21.1,21.11,21.02,21.07,2478400.0,19.6717,19.6811,19.5972,19.6438,2478400.0
2011-03-03 12:30:00,21.08,21.19,21.06,21.09,2258000.0,19.6531,19.7556,19.6344,19.6624,2258000.0
2011-03-03 13:00:00,21.09,21.14,21.0,21.01,1112000.0,19.6624,19.709,19.5785,19.5878,1112000.0
2011-03-03 13:30:00,21.01,21.08,20.95,20.98,1234000.0,19.5878,19.6531,19.5319,19.5599,1234000.0
2011-03-03 14:00:00,20.97,21.15,20.97,21.03,1620800.0,19.5505,19.7184,19.5505,19.6065,1620800.0
2011-03-03 14:30:00,21.05,21.11,21.02,21.07,1024000.0,19.6251,19.6811,19.5972,19.6438,1024000.0
2011-03-03 15:00:00,21.07,21.12,21.0,21.01,868000.0,19.6438,19.6904,19.5785,19.5878,868000.0
2011-03-03 15:30:00,21.01,21.05,20.93,21.05,4069200.0,19.5878,19.6251,19.5132,19.6251,4069200.0
2011-03-04 09:30:00,21.04,21.08,20.64,20.89,6248800.0,19.6158,19.6531,19.2429,19.476,6248800.0
2011-03-04 10:00:00,20.89,20.94,20.58,20.71,3928400.0,19.476,19.5226,19.1869,19.3081,3928400.0
2011-03-04 10:30:00,20.7,20.93,20.68,20.9,2940800.0,19.2988,19.5132,19.2802,19.4853,2940800.0
2011-03-04 11:00:00,20.89,20.94,20.7,20.74,2332000.0,19.476,19.5226,19.2988,19.3361,2332000.0
2011-03-04 11:30:00,20.74,20.9,20.65,20.67,2061200.0,19.3361,19.4853,19.2522,19.2708,2061200.0
2011-03-04 12:00:00,20.66,20.68,20.32,20.41,5838800.0,19.2615,19.2802,18.9445,19.0284,5838800.0
2011-03-04 12:30:00,20.41,20.51,20.35,20.38,2232000.0,19.0284,19.1217,18.9725,19.0005,2232000.0
2011-03-04 13:00:00,20.38,20.45,20.34,20.39,1205600.0,19.0005,19.0657,18.9632,19.0098,1205600.0
2011-03-04 13:30:00,20.38,20.51,20.25,20.31,2326400.0,19.0005,19.1217,18.8793,18.9352,2326400.0
2011-03-04 14:00:00,20.31,20.31,20.17,20.28,2802000.0,18.9352,18.9352,18.8047,18.9072,2802000.0
2011-03-04 14:30:00,20.29,20.47,20.25,20.47,1742400.0,18.9166,19.0844,18.8793,19.0844,1742400.0
2011-03-04 15:00:00,20.47,20.61,20.4,20.42,2583200.0,19.0844,19.2149,19.0191,19.0378,2583200.0
2011-03-04 15:30:00,20.43,20.79,20.34,20.79,6326800.0,19.0471,19.3827,18.9632,19.3827,6326800.0
2011-03-07 09:30:00,21.0,21.04,20.75,20.8,4483600.0,19.5785,19.6158,19.3454,19.392,4483600.0
2011-03-07 10:00:00,20.81,20.85,20.55,20.7,3339600.0,19.4014,19.4387,19.159,19.2988,3339600.0
2011-03-07 10:30:00,20.7,20.75,19.98,20.0,5068800.0,19.2988,19.3454,18.6276,18.6462,5068800.0
2011-03-07 11:00:00,20.01,20.01,19.69,19.77,5335200.0,18.6555,18.6555,18.3572,18.4318,5335200.0
2011-03-07 11:30:00,19.77,19.88,19.41,19.48,6297200.0,18.4318,18.5343,18.0961,18.1614,6297200.0
2011-03-07 12:00:00,19.49,19.68,19.45,19.47,3077200.0,18.1707,18.3479,18.1334,18.1521,3077200.0
2011-03-07 12:30:00,19.46,19.57,19.29,19.34,2997200.0,18.1428,18.2453,17.9843,18.0309,2997200.0
2011-03-07 13:00:00,19.34,19.43,19.25,19.3,3148800.0,18.0309,18.1148,17.947,17.9936,3148800.0
2011-03-07 13:30:00,19.3,19.52,19.25,19.38,2494400.0,17.9936,18.1987,17.947,18.0682,2494400.0
2011-03-07 14:00:00,19.39,19.75,19.36,19.65,3212400.0,18.0775,18.4131,18.0495,18.3199,3212400.0
2011-03-07 14:30:00,19.64,19.74,19.55,19.71,2080400.0,18.3106,18.4038,18.2267,18.3758,2080400.0
2011-03-07 15:00:00,19.7,20.0,19.63,19.96,4615600.0,18.3665,18.6462,18.3012,18.6089,4615600.0
2011-03-07 15:30:00,19.96,20.12,19.75,19.77,5648400.0,18.6089,18.7581,18.4131,18.4318,5648400.0
2011-03-08 09:30:00,19.79,19.88,19.35,19.84,5754800.0,18.4504,18.5343,18.0402,18.497,5754800.0
2011-03-08 10:00:00,19.84,20.45,19.84,20.4,6872800.0,18.497,19.0657,18.497,19.0191,6872800.0
2011-03-08 10:30:00,20.4,20.7,20.3,20.63,4693600.0,19.0191,19.2988,18.9259,19.2336,4693600.0
2011-03-08 11:00:00,20.63,20.86,20.53,20.85,3591200.0,19.2336,19.448,19.1403,19.4387,3591200.0
2011-03-08 11:30:00,20.86,20.97,20.75,20.95,2503600.0,19.448,19.5505,19.3454,19.5319,2503600.0
2011-03-08 12:00:00,20.95,20.99,20.82,20.89,1744000.0,19.5319,19.5692,19.4107,19.476,1744000.0
2011-03-08 12:30:00,20.88,20.94,20.81,20.83,1079200.0,19.4666,19.5226,19.4014,19.42,1079200.0
2011-03-08 13:00:00,20.84,20.91,20.81,20.91,835200.0,19.4293,19.4946,19.4014,19.4946,835200.0
2011-03-08 13:30:00,20.9,20.93,20.84,20.91,949600.0,19.4853,19.5132,19.4293,19.4946,949600.0
2011-03-08 14:00:00,20.91,20.93,20.56,20.64,2190400.0,19.4946,19.5132,19.1683,19.2429,2190400.0
2011-03-08 14:30:00,20.64,20.8,20.5,20.75,2292000.0,19.2429,19.392,19.1124,19.3454,2292000.0
2011-03-08 15:00:00,20.75,20.87,20.67,20.75,1554400.0,19.3454,19.4573,19.2708,19.3454,1554400.0
2011-03-08 15:30:00,20.76,20.8,20.67,20.7,2039600.0,19.3548,19.392,19.2708,19.2988,2039600.0
2011-03-09 09:30:00,20.58,20.6,20.22,20.42,4958800.0,19.1869,19.2056,18.8513,19.0378,4958800.0
2011-03-09 10:00:00,20.4,20.73,20.24,20.71,4558000.0,19.0191,19.3268,18.87,19.3081,4558000.0
2011-03-09 10:30:00,20.7,20.78,20.26,20.32,5062400.0,19.2988,19.3734,18.8886,18.9445,5062400.0
2011-03-09 11:00:00,20.31,20.62,20.24,20.45,2924000.0,18.9352,19.2242,18.87,19.0657,2924000.0
2011-03-09 11:30:00,20.45,20.75,20.33,20.69,3897600.0,19.0657,19.3454,18.9539,19.2895,3897600.0
2011-03-09 12:00:00,20.7,20.83,20.51,20.56,2510000.0,19.2988,19.42,19.1217,19.1683,2510000.0
2011-03-09 12:30:00,20.55,20.72,20.52,20.55,1429200.0,19.159,19.3175,19.131,19.159,1429200.0
2011-03-09 13:00:00,20.54,20.65,20.45,20.58,1672400.0,19.1496,19.2522,19.0657,19.1869,1672400.0
2011-03-09 13:30:00,20.61,20.63,20.45,20.49,1633200.0,19.2149,19.2336,19.0657,19.103,1633200.0
2011-03-09 14:00:00,20.49,20.61,20.46,20.47,1428400.0,19.103,19.2149,19.0751,19.0844,1428400.0
2011-03-09 14:30:00,20.47,20.61,20.36,20.57,3530000.0,19.0844,19.2149,18.9818,19.1776,3530000.0
2011-03-09 15:00:00,20.57,20.67,20.52,20.59,1098000.0,19.1776,19.2708,19.131,19.1963,1098000.0
2011-03-09 15:30:00,20.59,20.59,20.43,20.45,2071200.0,19.1963,19.1963,19.0471,19.0657,2071200.0
2011-03-10 09:30:00,19.67,19.68,19.05,19.13,12631200.0,18.3385,18.3479,17.7605,17.8351,12631200.0
2011-03-10 10:00:00,19.13,19.18,18.88,18.99,7312800.0,17.8351,17.8817,17.602,17.7046,7312800.0
2011-03-10 10:30:00,18.99,19.0,18.69,18.96,7903600.0,17.7046,17.7139,17.4249,17.6766,7903600.0
2011-03-10 11:00:00,18.97,19.11,18.88,19.04,3239600.0,17.6859,17.8164,17.602,17.7512,3239600.0
2011-03-10 11:30:00,19.05,19.18,18.96,19.15,3172400.0,17.7605,17.8817,17.6766,17.8537,3172400.0
2011-03-10 12:00:00,19.15,19.2,18.94,19.02,2412800.0,17.8537,17.9004,17.658,17.7325,2412800.0
2011-03-10 12:30:00,19.02,19.25,18.94,19.23,2061200.0,17.7325,17.947,17.658,17.9283,2061200.0
2011-03-10 13:00:00,19.23,19.35,19.08,19.09,2981600.0,17.9283,18.0402,17.7885,17.7978,2981600.0
2011-03-10 13:30:00,19.09,19.1,18.81,18.98,5407600.0,17.7978,17.8071,17.5367,17.6952,5407600.0
2011-03-10 14:00:00,18.98,19.06,18.93,18.93,2534000.0,17.6952,17.7698,17.6486,17.6486,2534000.0
2011-03-10 14:30:00,18.93,19.17,18.92,19.05,2166400.0,17.6486,17.8724,17.6393,17.7605,2166400.0
2011-03-10 15:00:00,19.05,19.09,18.78,18.81,4350400.0,17.7605,17.7978,17.5088,17.5367,4350400.0
2011-03-10 15:30:00,18.81,19.11,18.76,18.87,6282000.0,17.5367,17.8164,17.4901,17.5927,6282000.0
2011-03-11 09:30:00,18.44,19.0,18.4,18.71,9691600.0,17.1918,17.7139,17.1545,17.4435,9691600.0
2011-03-11 10:00:00,18.7,18.79,18.47,18.61,3324000.0,17.4342,17.5181,17.2198,17.3503,3324000.0
2011-03-11 10:30:00,18.61,18.67,18.44,18.58,3415200.0,17.3503,17.4062,17.1918,17.3223,3415200.0
2011-03-11 11:00:00,18.58,18.75,18.52,18.69,1808400.0,17.3223,17.4808,17.2664,17.4249,1808400.0
2011-03-11 11:30:00,18.69,18.98,18.69,18.96,3231600.0,17.4249,17.6952,17.4249,17.6766,3231600.0
2011-03-11 12:00:00,18.97,19.15,18.88,19.09,3442400.0,17.6859,17.8537,17.602,17.7978,3442400.0
2011-03-11 12:30:00,19.09,19.1,18.98,19.01,1372000.0,17.7978,17.8071,17.6952,17.7232,1372000.0
2011-03-11 13:00:00,19.01,19.01,18.76,18.9,2016800.0,17.7232,17.7232,17.4901,17.6207,2016800.0
2011-03-11 13:30:00,18.91,19.04,18.85,18.93,1476000.0,17.63,17.7512,17.574,17.6486,1476000.0
2011-03-11 14:00:00,18.92,19.11,18.91,19.1,1207600.0,17.6393,17.8164,17.63,17.8071,1207600.0
2011-03-11 14:30:00,19.1,19.16,19.03,19.12,1714000.0,17.8071,17.8631,17.7419,17.8258,1714000.0
2011-03-11 15:00:00,19.12,19.32,19.11,19.31,2896800.0,17.8258,18.0122,17.8164,18.0029,2896800.0
2011-03-11 15:30:00,19.31,19.39,19.02,19.02,5194400.0,18.0029,18.0775,17.7325,17.7325,5194400.0
2011-03-14 09:30:00,18.44,19.14,18.42,19.05,5706000.0,17.1918,17.8444,17.1731,17.7605,5706000.0
2011-03-14 10:00:00,19.05,19.12,18.76,18.87,2793600.0,17.7605,17.8258,17.4901,17.5927,2793600.0
2011-03-14 10:30:00,18.88,18.88,18.54,18.6,3714000.0,17.602,17.602,17.285,17.341,3714000.0
2011-03-14 11:00:00,18.6,18.68,18.18,18.23,4806000.0,17.341,17.4155,16.9494,16.996,4806000.0
2011-03-14 11:30:00,18.23,18.52,18.14,18.39,3317200.0,16.996,17.2664,16.9121,17.1452,3317200.0
2011-03-14 12:00:00,18.39,18.48,18.28,18.42,1317600.0,17.1452,17.2291,17.0426,17.1731,1317600.0
2011-03-14 12:30:00,18.41,18.49,18.3,18.46,1364000.0,17.1638,17.2384,17.0613,17.2104,1364000.0
2011-03-14 13:00:00,18.46,18.72,18.45,18.56,2861600.0,17.2104,17.4528,17.2011,17.3037,2861600.0
2011-03-14 13:30:00,18.56,18.7,18.45,18.56,2043200.0,17.3037,17.4342,17.2011,17.3037,2043200.0
2011-03-14 14:00:00,18.54,18.78,18.54,18.75,2573600.0,17.285,17.5088,17.285,17.4808,2573600.0
2011-03-14 14:30:00,18.76,18.76,18.54,18.59,1413600.0,17.4901,17.4901,17.285,17.3316,1413600.0
2011-03-14 15:00:00,18.59,18.82,18.57,18.79,2283200.0,17.3316,17.5461,17.313,17.5181,2283200.0
2011-03-14 15:30:00,18.78,18.92,18.7,18.73,3851200.0,17.5088,17.6393,17.4342,17.4622,3851200.0
2011-03-15 09:30:00,17.49,17.8,17.19,17.43,11887600.0,16.3061,16.5951,16.0264,16.2502,11887600.0
2011-03-15 10:00:00,17.41,17.88,17.4,17.88,5327600.0,16.2315,16.6697,16.2222,16.6697,5327600.0
2011-03-15 10:30:00,17.87,17.98,17.76,17.95,3242000.0,16.6604,16.7629,16.5578,16.735,3242000.0
2011-03-15 11:00:00,17.96,17.96,17.76,17.92,2390000.0,16.7443,16.7443,16.5578,16.707,2390000.0
2011-03-15 11:30:00,17.93,18.07,17.88,18.05,2110400.0,16.7163,16.8468,16.6697,16.8282,2110400.0
2011-03-15 12:00:00,18.05,18.24,18.02,18.23,2025600.0,16.8282,17.0053,16.8002,16.996,2025600.0
2011-03-15 12:30:00,18.23,18.23,17.91,18.05,2062800.0,16.996,16.996,16.6977,16.8282,2062800.0
2011-03-15 13:00:00,18.04,18.08,17.91,17.93,1332000.0,16.8189,16.8562,16.6977,16.7163,1332000.0
2011-03-15 13:30:00,17.94,18.07,17.92,18.04,932000.0,16.7256,16.8468,16.707,16.8189,932000.0
2011-03-15 14:00:00,18.04,18.21,17.93,18.18,2408800.0,16.8189,16.9774,16.7163,16.9494,2408800.0
2011-03-15 14:30:00,18.19,18.35,18.14,18.24,1839200.0,16.9587,17.1079,16.9121,17.0053,1839200.0
2011-03-15 15:00:00,18.22,18.53,18.22,18.49,2156400.0,16.9867,17.2757,16.9867,17.2384,2156400.0
2011-03-15 15:30:00,18.49,18.66,18.24,18.24,4302400.0,17.2384,17.3969,17.0053,17.0053,4302400.0
2011-03-16 09:30:00,17.99,18.36,17.94,18.26,7805600.0,16.7723,17.1172,16.7256,17.024,7805600.0
2011-03-16 10:00:00,18.26,18.49,18.26,18.46,4630000.0,17.024,17.2384,17.024,17.2104,4630000.0
2011-03-16 10:30:00,18.46,18.64,18.25,18.26,4221600.0,17.2104,17.3783,17.0147,17.024,4221600.0
2011-03-16 11:00:00,18.26,18.27,17.67,18.05,10308800.0,17.024,17.0333,16.4739,16.8282,10308800.0
2011-03-16 11:30:00,18.05,18.17,17.82,17.85,4256800.0,16.8282,16.9401,16.6138,16.6417,4256800.0
2011-03-16 12:00:00,17.86,18.02,17.71,17.99,5105200.0,16.6511,16.8002,16.5112,16.7723,5105200.0
2011-03-16 12:30:00,18.01,18.1,17.84,18.07,2508400.0,16.7909,16.8748,16.6324,16.8468,2508400.0
2011-03-16 13:00:00,18.07,18.15,17.84,17.95,2248400.0,16.8468,16.9214,16.6324,16.735,2248400.0
2011-03-16 13:30:00,17.95,18.09,17.75,17.82,4159200.0,16.735,16.8655,16.5485,16.6138,4159200.0
2011-03-16 14:00:00,17.82,17.82,17.34,17.66,8232000.0,16.6138,16.6138,16.1663,16.4646,8232000.0
2011-03-16 14:30:00,17.65,18.13,17.59,18.05,6431600.0,16.4553,16.9028,16.3993,16.8282,6431600.0
2011-03-16 15:00:00,18.04,18.13,17.79,17.92,3969200.0,16.8189,16.9028,16.5858,16.707,3969200.0
2011-03-16 15:30:00,17.91,17.99,17.57,17.69,4158800.0,16.6977,16.7723,16.3807,16.4926,4158800.0
2011-03-17 09:30:00,18.39,18.51,18.02,18.14,8041600.0,17.1452,17.2571,16.8002,16.9121,8041600.0
2011-03-17 10:00:00,18.17,18.38,18.13,18.34,5814800.0,16.9401,17.1359,16.9028,17.0986,5814800.0
2011-03-17 10:30:00,18.36,18.39,18.16,18.2,2966000.0,17.1172,17.1452,16.9307,16.968,2966000.0
2011-03-17 11:00:00,18.19,18.32,18.12,18.16,1834400.0,16.9587,17.0799,16.8935,16.9307,1834400.0
2011-03-17 11:30:00,18.16,18.25,18.08,18.12,2298000.0,16.9307,17.0147,16.8562,16.8935,2298000.0
2011-03-17 12:00:00,18.11,18.24,18.11,18.22,877200.0,16.8841,17.0053,16.8841,16.9867,877200.0
2011-03-17 12:30:00,18.24,18.27,18.13,18.13,1008000.0,17.0053,17.0333,16.9028,16.9028,1008000.0
2011-03-17 13:00:00,18.13,18.25,17.96,17.98,2449600.0,16.9028,17.0147,16.7443,16.7629,2449600.0
2011-03-17 13:30:00,17.98,18.07,17.85,17.95,3498800.0,16.7629,16.8468,16.6417,16.735,3498800.0
2011-03-17 14:00:00,17.93,17.99,17.83,17.89,2421600.0,16.7163,16.7723,16.6231,16.679,2421600.0
2011-03-17 14:30:00,17.9,18.05,17.89,17.99,1820400.0,16.6883,16.8282,16.679,16.7723,1820400.0
2011-03-17 15:00:00,17.99,18.06,17.87,17.89,2434800.0,16.7723,16.8375,16.6604,16.679,2434800.0
2011-03-17 15:30:00,17.88,18.04,17.81,17.81,3606800.0,16.6697,16.8189,16.6044,16.6044,3606800.0
2011-03-18 09:30:00,18.4,18.52,18.31,18.41,6787600.0,17.1545,17.2664,17.0706,17.1638,6787600.0
2011-03-18 10:00:00,18.42,18.46,18.22,18.34,3495200.0,17.1731,17.2104,16.9867,17.0986,3495200.0
2011-03-18 10:30:00,18.35,18.49,18.31,18.47,2154800.0,17.1079,17.2384,17.0706,17.2198,2154800.0
2011-03-18 11:00:00,18.47,18.52,18.29,18.29,3686800.0,17.2198,17.2664,17.0519,17.0519,3686800.0
2011-03-18 11:30:00,18.29,18.46,18.25,18.35,2139200.0,17.0519,17.2104,17.0147,17.1079,2139200.0
2011-03-18 12:00:00,18.35,18.45,18.34,18.45,1614000.0,17.1079,17.2011,17.0986,17.2011,1614000.0
2011-03-18 12:30:00,18.45,18.45,18.32,18.39,824400.0,17.2011,17.2011,17.0799,17.1452,824400.0
2011-03-18 13:00:00,18.4,18.49,18.39,18.45,2490400.0,17.1545,17.2384,17.1452,17.2011,2490400.0
2011-03-18 13:30:00,18.46,18.56,18.42,18.49,1397600.0,17.2104,17.3037,17.1731,17.2384,1397600.0
2011-03-18 14:00:00,18.49,18.5,18.3,18.43,1970400.0,17.2384,17.2477,17.0613,17.1825,1970400.0
2011-03-18 14:30:00,18.44,18.52,18.33,18.37,1759200.0,17.1918,17.2664,17.0892,17.1265,1759200.0
2011-03-18 15:00:00,18.36,18.4,18.28,18.31,2124400.0,17.1172,17.1545,17.0426,17.0706,2124400.0
2011-03-18 15:30:00,18.31,18.5,18.3,18.48,2748000.0,17.0706,17.2477,17.0613,17.2291,2748000.0
2011-03-21 09:30:00,19.2,19.52,19.13,19.45,5416000.0,17.9004,18.1987,17.8351,18.1334,5416000.0
2011-03-21 10:00:00,19.47,19.62,19.43,19.56,2711600.0,18.1521,18.2919,18.1148,18.236,2711600.0
2011-03-21 10:30:00,19.56,19.6,19.48,19.59,1569200.0,18.236,18.2733,18.1614,18.264,1569200.0
2011-03-21 11:00:00,19.59,19.71,19.57,19.64,1172000.0,18.264,18.3758,18.2453,18.3106,1172000.0
2011-03-21 11:30:00,19.65,19.66,19.58,19.61,653200.0,18.3199,18.3292,18.2546,18.2826,653200.0
2011-03-21 12:00:00,19.62,19.66,19.6,19.66,576000.0,18.2919,18.3292,18.2733,18.3292,576000.0
2011-03-21 12:30:00,19.66,19.69,19.56,19.59,572000.0,18.3292,18.3572,18.236,18.264,572000.0
2011-03-21 13:00:00,19.59,19.59,19.45,19.48,1098800.0,18.264,18.264,18.1334,18.1614,1098800.0
2011-03-21 13:30:00,19.47,19.55,19.39,19.55,1579600.0,18.1521,18.2267,18.0775,18.2267,1579600.0
2011-03-21 14:00:00,19.55,19.63,19.53,19.58,1128000.0,18.2267,18.3012,18.208,18.2546,1128000.0
2011-03-21 14:30:00,19.59,19.66,19.54,19.57,1112800.0,18.264,18.3292,18.2173,18.2453,1112800.0
2011-03-21 15:00:00,19.57,19.64,19.51,19.54,1474000.0,18.2453,18.3106,18.1894,18.2173,1474000.0
2011-03-21 15:30:00,19.54,19.78,19.54,19.77,3161600.0,18.2173,18.4411,18.2173,18.4318,3161600.0
2011-03-22 09:30:00,19.88,19.98,19.71,19.72,2703200.0,18.5343,18.6276,18.3758,18.3852,2703200.0
2011-03-22 10:00:00,19.7,19.82,19.63,19.81,1703600.0,18.3665,18.4784,18.3012,18.4691,1703600.0
2011-03-22 10:30:00,19.81,19.81,19.49,19.49,1936000.0,18.4691,18.4691,18.1707,18.1707,1936000.0
2011-03-22 11:00:00,19.5,19.57,19.46,19.52,1790000.0,18.18,18.2453,18.1428,18.1987,1790000.0
2011-03-22 11:30:00,19.52,19.59,19.46,19.54,852000.0,18.1987,18.264,18.1428,18.2173,852000.0
2011-03-22 12:00:00,19.55,19.57,19.45,19.47,673600.0,18.2267,18.2453,18.1334,18.1521,673600.0
2011-03-22 12:30:00,19.46,19.51,19.44,19.49,750400.0,18.1428,18.1894,18.1241,18.1707,750400.0
2011-03-22 13:00:00,19.49,19.5,19.35,19.36,1214400.0,18.1707,18.18,18.0402,18.0495,1214400.0
2011-03-22 13:30:00,19.36,19.56,19.33,19.51,1440000.0,18.0495,18.236,18.0216,18.1894,1440000.0
2011-03-22 14:00:00,19.51,19.54,19.32,19.4,1841600.0,18.1894,18.2173,18.0122,18.0868,1841600.0
2011-03-22 14:30:00,19.4,19.51,19.39,19.48,1260800.0,18.0868,18.1894,18.0775,18.1614,1260800.0
2011-03-22 15:00:00,19.5,19.51,19.41,19.5,1017200.0,18.18,18.1894,18.0961,18.18,1017200.0
2011-03-22 15:30:00,19.5,19.57,19.45,19.49,1832000.0,18.18,18.2453,18.1334,18.1707,1832000.0
2011-03-23 09:30:00,19.34,19.36,18.92,19.17,4384000.0,18.0309,18.0495,17.6393,17.8724,4384000.0
2011-03-23 10:00:00,19.11,19.14,18.86,19.08,2981200.0,17.8164,17.8444,17.5834,17.7885,2981200.0
2011-03-23 10:30:00,19.09,19.09,18.73,18.79,2700000.0,17.7978,17.7978,17.4622,17.5181,2700000.0
2011-03-23 11:00:00,18.8,19.11,18.8,19.1,2644400.0,17.5274,17.8164,17.5274,17.8071,2644400.0
2011-03-23 11:30:00,19.1,19.33,19.1,19.23,2542400.0,17.8071,18.0216,17.8071,17.9283,2542400.0
2011-03-23 12:00:00,19.23,19.46,19.2,19.45,1419200.0,17.9283,18.1428,17.9004,18.1334,1419200.0
2011-03-23 12:30:00,19.45,19.51,19.35,19.41,1227600.0,18.1334,18.1894,18.0402,18.0961,1227600.0
2011-03-23 13:00:00,19.4,19.45,19.35,19.4,722000.0,18.0868,18.1334,18.0402,18.0868,722000.0
2011-03-23 13:30:00,19.4,19.61,19.39,19.54,1461600.0,18.0868,18.2826,18.0775,18.2173,1461600.0
2011-03-23 14:00:00,19.55,19.58,19.48,19.57,925200.0,18.2267,18.2546,18.1614,18.2453,925200.0
2011-03-23 14:30:00,19.57,19.78,19.54,19.74,1506000.0,18.2453,18.4411,18.2173,18.4038,1506000.0
2011-03-23 15:00:00,19.73,19.81,19.66,19.8,1565600.0,18.3945,18.4691,18.3292,18.4597,1565600.0
2011-03-23 15:30:00,19.8,19.81,19.62,19.64,2169600.0,18.4597,18.4691,18.2919,18.3106,2169600.0
2011-03-24 09:30:00,20.04,20.09,19.64,19.72,4068800.0,18.6835,18.7301,18.3106,18.3852,4068800.0
2011-03-24 10:00:00,19.7,19.83,19.5,19.73,3052000.0,18.3665,18.4877,18.18,18.3945,3052000.0
2011-03-24 10:30:00,19.73,19.97,19.7,19.96,1964400.0,18.3945,18.6182,18.3665,18.6089,1964400.0
2011-03-24 11:00:00,19.95,20.05,19.93,19.99,1734800.0,18.5996,18.6928,18.5809,18.6369,1734800.0
2011-03-24 11:30:00,19.99,20.05,19.98,20.04,796400.0,18.6369,18.6928,18.6276,18.6835,796400.0
2011-03-24 12:00:00,20.05,20.25,20.04,20.21,2312800.0,18.6928,18.8793,18.6835,18.842,2312800.0
2011-03-24 12:30:00,20.21,20.21,19.85,19.91,2073200.0,18.842,18.842,18.5064,18.5623,2073200.0
2011-03-24 13:00:00,19.91,19.94,19.82,19.93,1014800.0,18.5623,18.5903,18.4784,18.5809,1014800.0
2011-03-24 13:30:00,19.93,19.99,19.83,19.98,1242800.0,18.5809,18.6369,18.4877,18.6276,1242800.0
2011-03-24 14:00:00,19.98,20.05,19.95,20.03,854800.0,18.6276,18.6928,18.5996,18.6742,854800.0
2011-03-24 14:30:00,20.03,20.1,19.98,20.02,964400.0,18.6742,18.7394,18.6276,18.6648,964400.0
2011-03-24 15:00:00,20.03,20.22,19.98,20.18,1319200.0,18.6742,18.8513,18.6276,18.814,1319200.0
2011-03-24 15:30:00,20.19,20.21,20.02,20.07,2084800.0,18.8233,18.842,18.6648,18.7115,2084800.0
2011-03-25 09:30:00,20.39,20.42,20.1,20.27,3718800.0,19.0098,19.0378,18.7394,18.8979,3718800.0
2011-03-25 10:00:00,20.28,20.5,20.24,20.47,1898400.0,18.9072,19.1124,18.87,19.0844,1898400.0
2011-03-25 10:30:00,20.48,21.0,20.48,20.95,4703200.0,19.0937,19.5785,19.0937,19.5319,4703200.0
2011-03-25 11:00:00,20.96,21.15,20.96,21.03,2640400.0,19.5412,19.7184,19.5412,19.6065,2640400.0
2011-03-25 11:30:00,21.03,21.18,20.97,21.11,2816400.0,19.6065,19.7463,19.5505,19.6811,2816400.0
2011-03-25 12:00:00,21.13,21.18,21.07,21.15,1195600.0,19.6997,19.7463,19.6438,19.7184,1195600.0
2011-03-25 12:30:00,21.15,21.15,20.91,20.93,1622400.0,19.7184,19.7184,19.4946,19.5132,1622400.0
2011-03-25 13:00:00,20.93,21.0,20.88,20.99,1194400.0,19.5132,19.5785,19.4666,19.5692,1194400.0
2011-03-25 13:30:00,20.99,21.05,20.9,20.93,857600.0,19.5692,19.6251,19.4853,19.5132,857600.0
2011-03-25 14:00:00,20.94,20.98,20.8,20.87,1710000.0,19.5226,19.5599,19.392,19.4573,1710000.0
2011-03-25 14:30:00,20.86,20.87,20.75,20.85,1824800.0,19.448,19.4573,19.3454,19.4387,1824800.0
2011-03-25 15:00:00,20.85,20.97,20.68,20.72,2272400.0,19.4387,19.5505,19.2802,19.3175,2272400.0
2011-03-25 15:30:00,20.73,20.8,20.55,20.57,2470800.0,19.3268,19.392,19.159,19.1776,2470800.0
2011-03-28 09:30:00,20.78,20.94,20.57,20.87,4490000.0,19.3734,19.5226,19.1776,19.4573,4490000.0
2011-03-28 10:00:00,20.88,20.97,20.75,20.83,2440000.0,19.4666,19.5505,19.3454,19.42,2440000.0
2011-03-28 10:30:00,20.82,20.96,20.75,20.79,2784400.0,19.4107,19.5412,19.3454,19.3827,2784400.0
2011-03-28 11:00:00,20.81,20.83,20.66,20.82,1437600.0,19.4014,19.42,19.2615,19.4107,1437600.0
2011-03-28 11:30:00,20.82,20.85,20.6,20.75,1624800.0,19.4107,19.4387,19.2056,19.3454,1624800.0
2011-03-28 12:00:00,20.75,20.79,20.67,20.68,643600.0,19.3454,19.3827,19.2708,19.2802,643600.0
2011-03-28 12:30:00,20.68,20.75,20.67,20.7,286800.0,19.2802,19.3454,19.2708,19.2988,286800.0
2011-03-28 13:00:00,20.7,20.79,20.67,20.75,500000.0,19.2988,19.3827,19.2708,19.3454,500000.0
2011-03-28 13:30:00,20.73,20.78,20.7,20.71,513200.0,19.3268,19.3734,19.2988,19.3081,513200.0
2011-03-28 14:00:00,20.7,20.81,20.66,20.78,884800.0,19.2988,19.4014,19.2615,19.3734,884800.0
2011-03-28 14:30:00,20.78,20.83,20.63,20.68,1542000.0,19.3734,19.42,19.2336,19.2802,1542000.0
2011-03-28 15:00:00,20.68,20.78,20.56,20.59,1356000.0,19.2802,19.3734,19.1683,19.1963,1356000.0
2011-03-28 15:30:00,20.59,20.65,20.39,20.45,2100400.0,19.1963,19.2522,19.0098,19.0657,2100400.0
2011-03-29 09:30:00,20.48,20.55,20.1,20.31,3224800.0,19.0937,19.159,18.7394,18.9352,3224800.0
2011-03-29 10:00:00,20.3,20.81,20.23,20.72,3834800.0,18.9259,19.4014,18.8606,19.3175,3834800.0
2011-03-29 10:30:00,20.72,20.77,20.61,20.7,1200400.0,19.3175,19.3641,19.2149,19.2988,1200400.0
2011-03-29 11:00:00,20.73,20.94,20.72,20.88,2694000.0,19.3268,19.5226,19.3175,19.4666,2694000.0
2011-03-29 11:30:00,20.88,20.91,20.79,20.89,1102400.0,19.4666,19.4946,19.3827,19.476,1102400.0
2011-03-29 12:00:00,20.88,20.92,20.81,20.85,570400.0,19.4666,19.5039,19.4014,19.4387,570400.0
2011-03-29 12:30:00,20.85,20.87,20.8,20.83,632800.0,19.4387,19.4573,19.392,19.42,632800.0
2011-03-29 13:00:00,20.83,20.86,20.82,20.83,337600.0,19.42,19.448,19.4107,19.42,337600.0
2011-03-29 13:30:00,20.85,20.93,20.84,20.88,796000.0,19.4387,19.5132,19.4293,19.4666,796000.0
2011-03-29 14:00:00,20.87,21.0,20.87,20.89,1347600.0,19.4573,19.5785,19.4573,19.476,1347600.0
2011-03-29 14:30:00,20.91,21.0,20.9,20.96,521200.0,19.4946,19.5785,19.4853,19.5412,521200.0
2011-03-29 15:00:00,20.97,21.05,20.96,21.0,1420800.0,19.5505,19.6251,19.5412,19.5785,1420800.0
2011-03-29 15:30:00,21.0,21.02,20.91,20.97,1621200.0,19.5785,19.5972,19.4946,19.5505,1621200.0
2011-03-30 09:30:00,21.27,21.46,21.17,21.43,3011200.0,19.8302,20.0074,19.737,19.9794,3011200.0
2011-03-30 10:00:00,21.43,21.48,21.21,21.22,1987600.0,19.9794,20.026,19.7743,19.7836,1987600.0
2011-03-30 10:30:00,21.22,21.53,21.22,21.48,2345200.0,19.7836,20.0726,19.7836,20.026,2345200.0
2011-03-30 11:00:00,21.49,21.51,21.4,21.49,878800.0,20.0353,20.054,19.9514,20.0353,878800.0
2011-03-30 11:30:00,21.49,21.65,21.47,21.62,1356400.0,20.0353,20.1845,20.0167,20.1565,1356400.0
2011-03-30 12:00:00,21.62,21.74,21.61,21.71,1492400.0,20.1565,20.2684,20.1472,20.2404,1492400.0
2011-03-30 12:30:00,21.7,21.73,21.64,21.68,524400.0,20.2311,20.2591,20.1752,20.2125,524400.0
2011-03-30 13:00:00,21.68,21.71,21.67,21.71,668000.0,20.2125,20.2404,20.2032,20.2404,668000.0
2011-03-30 13:30:00,21.72,21.73,21.63,21.68,573600.0,20.2498,20.2591,20.1659,20.2125,573600.0
2011-03-30 14:00:00,21.68,21.75,21.68,21.73,577600.0,20.2125,20.2777,20.2125,20.2591,577600.0
2011-03-30 14:30:00,21.74,21.81,21.68,21.71,1298000.0,20.2684,20.3337,20.2125,20.2404,1298000.0
2011-03-30 15:00:00,21.7,21.85,21.7,21.81,1263200.0,20.2311,20.371,20.2311,20.3337,1263200.0
2011-03-30 15:30:00,21.81,21.9,21.74,21.81,3484000.0,20.3337,20.4176,20.2684,20.3337,3484000.0
2011-03-31 09:30:00,21.75,21.94,21.72,21.81,3352400.0,20.2777,20.4549,20.2498,20.3337,3352400.0
2011-03-31 10:00:00,21.8,21.9,21.68,21.85,2584400.0,20.3244,20.4176,20.2125,20.371,2584400.0
2011-03-31 10:30:00,21.86,21.99,21.84,21.94,1750400.0,20.3803,20.5015,20.3616,20.4549,1750400.0
2011-03-31 11:00:00,21.94,21.95,21.75,21.79,1248800.0,20.4549,20.4642,20.2777,20.315,1248800.0
2011-03-31 11:30:00,21.8,21.81,21.7,21.78,1348400.0,20.3244,20.3337,20.2311,20.3057,1348400.0
2011-03-31 12:00:00,21.78,21.91,21.78,21.9,816000.0,20.3057,20.4269,20.3057,20.4176,816000.0
2011-03-31 12:30:00,21.91,21.93,21.84,21.92,740400.0,20.4269,20.4456,20.3616,20.4362,740400.0
2011-03-31 13:00:00,21.92,21.94,21.89,21.92,525600.0,20.4362,20.4549,20.4083,20.4362,525600.0
2011-03-31 13:30:00,21.92,21.99,21.92,21.96,842800.0,20.4362,20.5015,20.4362,20.4735,842800.0
2011-03-31 14:00:00,21.97,22.07,21.94,21.99,1655200.0,20.4828,20.5761,20.4549,20.5015,1655200.0
2011-03-31 14:30:00,21.98,22.06,21.96,22.05,903600.0,20.4922,20.5668,20.4735,20.5574,903600.0
2011-03-31 15:00:00,22.04,22.09,22.03,22.06,1368800.0,20.5481,20.5947,20.5388,20.5668,1368800.0
2011-03-31 15:30:00,22.07,22.13,21.95,22.03,3170000.0,20.5761,20.632,20.4642,20.5388,3170000.0
2011-04-01 09:30:00,22.51,22.56,22.22,22.31,4232800.0,20.9863,21.0329,20.7159,20.7998,4232800.0
2011-04-01 10:00:00,22.32,22.65,22.28,22.58,3446800.0,20.8092,21.1168,20.7719,21.0516,3446800.0
2011-04-01 10:30:00,22.59,22.68,22.55,22.62,1273200.0,21.0609,21.1448,21.0236,21.0889,1273200.0
2011-04-01 11:00:00,22.63,22.67,22.58,22.65,1234000.0,21.0982,21.1355,21.0516,21.1168,1234000.0
2011-04-01 11:30:00,22.65,22.7,22.59,22.62,1008800.0,21.1168,21.1634,21.0609,21.0889,1008800.0
2011-04-01 12:00:00,22.63,22.63,22.57,22.61,508000.0,21.0982,21.0982,21.0422,21.0795,508000.0
2011-04-01 12:30:00,22.61,22.63,22.53,22.56,428400.0,21.0795,21.0982,21.0049,21.0329,428400.0
2011-04-01 13:00:00,22.56,22.58,22.5,22.5,468800.0,21.0329,21.0516,20.977,20.977,468800.0
2011-04-01 13:30:00,22.5,22.62,22.5,22.61,597200.0,20.977,21.0889,20.977,21.0795,597200.0
2011-04-01 14:00:00,22.61,22.63,22.51,22.53,723200.0,21.0795,21.0982,20.9863,21.0049,723200.0
2011-04-01 14:30:00,22.53,22.54,22.28,22.34,2414000.0,21.0049,21.0143,20.7719,20.8278,2414000.0
2011-04-01 15:00:00,22.33,22.33,22.1,22.22,3055200.0,20.8185,20.8185,20.604,20.7159,3055200.0
2011-04-01 15:30:00,22.23,22.35,22.2,22.32,3286400.0,20.7252,20.8371,20.6973,20.8092,3286400.0
2011-04-04 09:30:00,22.5,22.64,22.39,22.5,3576800.0,20.977,21.1075,20.8744,20.977,3576800.0
2011-04-04 10:00:00,22.51,22.6,22.38,22.53,1729600.0,20.9863,21.0702,20.8651,21.0049,1729600.0
2011-04-04 10:30:00,22.52,22.66,22.52,22.56,1271200.0,20.9956,21.1261,20.9956,21.0329,1271200.0
2011-04-04 11:00:00,22.56,22.64,22.5,22.63,986400.0,21.0329,21.1075,20.977,21.0982,986400.0
2011-04-04 11:30:00,22.62,22.65,22.57,22.62,650000.0,21.0889,21.1168,21.0422,21.0889,650000.0
2011-04-04 12:00:00,22.63,22.65,22.6,22.63,657600.0,21.0982,21.1168,21.0702,21.0982,657600.0
2011-04-04 12:30:00,22.63,22.65,22.49,22.54,1228000.0,21.0982,21.1168,20.9677,21.0143,1228000.0
2011-04-04 13:00:00,22.55,22.57,22.51,22.53,360800.0,21.0236,21.0422,20.9863,21.0049,360800.0
2011-04-04 13:30:00,22.54,22.54,22.32,22.39,1327600.0,21.0143,21.0143,20.8092,20.8744,1327600.0
2011-04-04 14:00:00,22.4,22.5,22.35,22.47,926400.0,20.8837,20.977,20.8371,20.949,926400.0
2011-04-04 14:30:00,22.48,22.53,22.41,22.42,662800.0,20.9583,21.0049,20.8931,20.9024,662800.0
2011-04-04 15:00:00,22.42,22.54,22.34,22.52,1018000.0,20.9024,21.0143,20.8278,20.9956,1018000.0
2011-04-04 15:30:00,22.51,22.6,22.46,22.49,1782000.0,20.9863,21.0702,20.9397,20.9677,1782000.0
2011-04-05 09:30:00,22.43,22.6,22.32,22.5,3561200.0,20.9117,21.0702,20.8092,20.977,3561200.0
2011-04-05 10:00:00,22.49,22.79,22.35,22.77,3273600.0,20.9677,21.2473,20.8371,21.2287,3273600.0
2011-04-05 10:30:00,22.76,22.89,22.72,22.76,1707600.0,21.2194,21.3406,21.1821,21.2194,1707600.0
2011-04-05 11:00:00,22.76,22.88,22.75,22.86,1079600.0,21.2194,21.3313,21.2101,21.3126,1079600.0
2011-04-05 11:30:00,22.87,23.15,22.83,23.13,1796000.0,21.3219,21.583,21.2846,21.5643,1796000.0
2011-04-05 12:00:00,23.12,23.19,23.07,23.16,1007200.0,21.555,21.6203,21.5084,21.5923,1007200.0
2011-04-05 12:30:00,23.17,23.26,23.08,23.21,1438400.0,21.6016,21.6855,21.5177,21.6389,1438400.0
2011-04-05 13:00:00,23.21,23.28,23.14,23.16,643200.0,21.6389,21.7042,21.5737,21.5923,643200.0
2011-04-05 13:30:00,23.15,23.2,23.11,23.13,310400.0,21.583,21.6296,21.5457,21.5643,310400.0
2011-04-05 14:00:00,23.11,23.16,22.98,23.07,1216400.0,21.5457,21.5923,21.4245,21.5084,1216400.0
2011-04-05 14:30:00,23.07,23.11,22.92,23.02,1005200.0,21.5084,21.5457,21.3685,21.4618,1005200.0
2011-04-05 15:00:00,23.02,23.03,22.81,22.86,1487200.0,21.4618,21.4711,21.266,21.3126,1487200.0
2011-04-05 15:30:00,22.86,22.9,22.75,22.82,2615600.0,21.3126,21.3499,21.2101,21.2753,2615600.0
2011-04-06 09:30:00,23.2,23.4,23.08,23.25,3541200.0,21.6296,21.8161,21.5177,21.6762,3541200.0
2011-04-06 10:00:00,23.27,23.36,23.08,23.22,2150400.0,21.6949,21.7788,21.5177,21.6482,2150400.0
2011-04-06 10:30:00,23.22,23.31,23.04,23.08,2020800.0,21.6482,21.7321,21.4804,21.5177,2020800.0
2011-04-06 11:00:00,23.08,23.1,22.84,22.93,3728800.0,21.5177,21.5364,21.294,21.3779,3728800.0
2011-04-06 11:30:00,22.93,23.0,22.72,22.76,2195600.0,21.3779,21.4431,21.1821,21.2194,2195600.0
2011-04-06 12:00:00,22.72,22.88,22.69,22.82,1454400.0,21.1821,21.3313,21.1541,21.2753,1454400.0
2011-04-06 12:30:00,22.82,22.86,22.63,22.7,1147200.0,21.2753,21.3126,21.0982,21.1634,1147200.0
2011-04-06 13:00:00,22.7,22.82,22.68,22.8,675200.0,21.1634,21.2753,21.1448,21.2567,675200.0
2011-04-06 13:30:00,22.8,22.88,22.73,22.87,558800.0,21.2567,21.3313,21.1914,21.3219,558800.0
2011-04-06 14:00:00,22.88,23.02,22.81,22.95,1528400.0,21.3313,21.4618,21.266,21.3965,1528400.0
2011-04-06 14:30:00,22.95,23.06,22.95,23.03,1133600.0,21.3965,21.4991,21.3965,21.4711,1133600.0
2011-04-06 15:00:00,23.02,23.05,22.89,22.9,990800.0,21.4618,21.4897,21.3406,21.3499,990800.0
2011-04-06 15:30:00,22.9,23.01,22.9,22.95,1539600.0,21.3499,21.4525,21.3499,21.3965,1539600.0
2011-04-07 09:30:00,23.06,23.31,22.93,23.28,2240000.0,21.4991,21.7321,21.3779,21.7042,2240000.0
2011-04-07 10:00:00,23.29,23.31,23.0,23.0,1850800.0,21.7135,21.7321,21.4431,21.4431,1850800.0
2011-04-07 10:30:00,23.01,23.04,22.45,22.74,5474000.0,21.4525,21.4804,20.9304,21.2007,5474000.0
2011-04-07 11:00:00,22.75,22.97,22.7,22.76,2329200.0,21.2101,21.4152,21.1634,21.2194,2329200.0
2011-04-07 11:30:00,22.77,22.78,22.38,22.65,2663600.0,21.2287,21.238,20.8651,21.1168,2663600.0
2011-04-07 12:00:00,22.64,22.82,22.54,22.75,2093600.0,21.1075,21.2753,21.0143,21.2101,2093600.0
2011-04-07 12:30:00,22.75,22.97,22.75,22.95,1095600.0,21.2101,21.4152,21.2101,21.3965,1095600.0
2011-04-07 13:00:00,22.95,22.99,22.65,22.7,1524000.0,21.3965,21.4338,21.1168,21.1634,1524000.0
2011-04-07 13:30:00,22.68,22.8,22.59,22.7,1173200.0,21.1448,21.2567,21.0609,21.1634,1173200.0
2011-04-07 14:00:00,22.72,22.78,22.6,22.61,959600.0,21.1821,21.238,21.0702,21.0795,959600.0
2011-04-07 14:30:00,22.61,22.77,22.59,22.71,934800.0,21.0795,21.2287,21.0609,21.1728,934800.0
2011-04-07 15:00:00,22.71,22.75,22.58,22.64,1315600.0,21.1728,21.2101,21.0516,21.1075,1315600.0
2011-04-07 15:30:00,22.63,22.77,22.56,22.59,1980800.0,21.0982,21.2287,21.0329,21.0609,1980800.0
2011-04-08 09:30:00,22.9,22.98,22.61,22.72,3087200.0,21.3499,21.4245,21.0795,21.1821,3087200.0
2011-04-08 10:00:00,22.71,22.77,22.46,22.48,2511200.0,21.1728,21.2287,20.9397,20.9583,2511200.0
2011-04-08 10:30:00,22.48,22.58,22.41,22.42,2676000.0,20.9583,21.0516,20.8931,20.9024,2676000.0
2011-04-08 11:00:00,22.42,22.42,22.24,22.25,2415200.0,20.9024,20.9024,20.7346,20.7439,2415200.0
2011-04-08 11:30:00,22.25,22.42,22.2,22.3,1430800.0,20.7439,20.9024,20.6973,20.7905,1430800.0
2011-04-08 12:00:00,22.3,22.33,22.22,22.25,824400.0,20.7905,20.8185,20.7159,20.7439,824400.0
2011-04-08 12:30:00,22.26,22.38,22.18,22.21,1153200.0,20.7532,20.8651,20.6786,20.7066,1153200.0
2011-04-08 13:00:00,22.2,22.28,22.18,22.26,720400.0,20.6973,20.7719,20.6786,20.7532,720400.0
2011-04-08 13:30:00,22.27,22.29,22.16,22.2,698000.0,20.7625,20.7812,20.66,20.6973,698000.0
2011-04-08 14:00:00,22.19,22.21,21.97,21.99,1868800.0,20.688,20.7066,20.4828,20.5015,1868800.0
2011-04-08 14:30:00,21.99,22.0,21.61,21.63,3906800.0,20.5015,20.5108,20.1472,20.1659,3906800.0
2011-04-08 15:00:00,21.62,21.8,21.59,21.71,2567600.0,20.1565,20.3244,20.1286,20.2404,2567600.0
2011-04-08 15:30:00,21.71,21.95,21.69,21.9,2956000.0,20.2404,20.4642,20.2218,20.4176,2956000.0
2011-04-11 09:30:00,21.91,22.12,21.84,21.88,3796000.0,20.4269,20.6227,20.3616,20.3989,3796000.0
2011-04-11 10:00:00,21.88,21.96,21.64,21.67,2284400.0,20.3989,20.4735,20.1752,20.2032,2284400.0
2011-04-11 10:30:00,21.66,21.92,21.6,21.87,1464800.0,20.1938,20.4362,20.1379,20.3896,1464800.0
2011-04-11 11:00:00,21.87,22.01,21.77,21.77,1130000.0,20.3896,20.5201,20.2964,20.2964,1130000.0
2011-04-11 11:30:00,21.78,21.79,21.63,21.63,954400.0,20.3057,20.315,20.1659,20.1659,954400.0
2011-04-11 12:00:00,21.63,21.72,21.54,21.69,2070400.0,20.1659,20.2498,20.082,20.2218,2070400.0
2011-04-11 12:30:00,21.69,21.7,21.43,21.43,1465600.0,20.2218,20.2311,19.9794,19.9794,1465600.0
2011-04-11 13:00:00,21.43,21.52,21.38,21.48,1218800.0,19.9794,20.0633,19.9328,20.026,1218800.0
2011-04-11 13:30:00,21.48,21.53,21.36,21.49,898800.0,20.026,20.0726,19.9141,20.0353,898800.0
2011-04-11 14:00:00,21.49,21.57,21.46,21.52,1048000.0,20.0353,20.1099,20.0074,20.0633,1048000.0
2011-04-11 14:30:00,21.52,21.55,21.3,21.33,1398400.0,20.0633,20.0913,19.8582,19.8862,1398400.0
2011-04-11 15:00:00,21.33,21.34,21.06,21.18,3224400.0,19.8862,19.8955,19.6344,19.7463,3224400.0
2011-04-11 15:30:00,21.19,21.36,21.18,21.3,1774400.0,19.7556,19.9141,19.7463,19.8582,1774400.0
2011-04-12 09:30:00,20.96,21.17,20.69,20.8,5547600.0,19.5412,19.737,19.2895,19.392,5547600.0
2011-04-12 10:00:00,20.79,20.83,20.5,20.72,4333200.0,19.3827,19.42,19.1124,19.3175,4333200.0
2011-04-12 10:30:00,20.72,20.74,20.43,20.45,3980400.0,19.3175,19.3361,19.0471,19.0657,3980400.0
2011-04-12 11:00:00,20.44,20.57,20.41,20.53,2050000.0,19.0564,19.1776,19.0284,19.1403,2050000.0
2011-04-12 11:30:00,20.52,20.65,20.48,20.5,2054400.0,19.131,19.2522,19.0937,19.1124,2054400.0
2011-04-12 12:00:00,20.5,20.57,20.48,20.55,850400.0,19.1124,19.1776,19.0937,19.159,850400.0
2011-04-12 12:30:00,20.55,20.68,20.49,20.61,1533600.0,19.159,19.2802,19.103,19.2149,1533600.0
2011-04-12 13:00:00,20.61,20.66,20.49,20.61,1044800.0,19.2149,19.2615,19.103,19.2149,1044800.0
2011-04-12 13:30:00,20.61,20.74,20.57,20.67,1416000.0,19.2149,19.3361,19.1776,19.2708,1416000.0
2011-04-12 14:00:00,20.67,20.85,20.64,20.75,2230000.0,19.2708,19.4387,19.2429,19.3454,2230000.0
2011-04-12 14:30:00,20.75,20.8,20.57,20.6,1525600.0,19.3454,19.392,19.1776,19.2056,1525600.0
2011-04-12 15:00:00,20.64,20.66,20.46,20.49,1849200.0,19.2429,19.2615,19.0751,19.103,1849200.0
2011-04-12 15:30:00,20.48,20.53,20.42,20.48,3036800.0,19.0937,19.1403,19.0378,19.0937,3036800.0
2011-04-13 09:30:00,20.85,20.96,20.66,20.67,5250000.0,19.4387,19.5412,19.2615,19.2708,5250000.0
2011-04-13 10:00:00,20.66,20.75,20.55,20.72,3107600.0,19.2615,19.3454,19.159,19.3175,3107600.0
2011-04-13 10:30:00,20.73,20.96,20.65,20.82,2266000.0,19.3268,19.5412,19.2522,19.4107,2266000.0
2011-04-13 11:00:00,20.83,20.86,20.56,20.61,2048000.0,19.42,19.448,19.1683,19.2149,2048000.0
2011-04-13 11:30:00,20.61,20.66,20.37,20.38,2800000.0,19.2149,19.2615,18.9912,19.0005,2800000.0
2011-04-13 12:00:00,20.39,20.65,20.38,20.48,1736000.0,19.0098,19.2522,19.0005,19.0937,1736000.0
2011-04-13 12:30:00,20.48,20.48,20.15,20.22,3648800.0,19.0937,19.0937,18.786,18.8513,3648800.0
2011-04-13 13:00:00,20.22,20.3,20.17,20.23,1717200.0,18.8513,18.9259,18.8047,18.8606,1717200.0
2011-04-13 13:30:00,20.25,20.29,20.11,20.15,1516400.0,18.8793,18.9166,18.7488,18.786,1516400.0
2011-04-13 14:00:00,20.16,20.35,20.14,20.31,2043200.0,18.7954,18.9725,18.7767,18.9352,2043200.0
2011-04-13 14:30:00,20.3,20.63,20.25,20.58,2441600.0,18.9259,19.2336,18.8793,19.1869,2441600.0
2011-04-13 15:00:00,20.59,20.7,20.56,20.59,1474800.0,19.1963,19.2988,19.1683,19.1963,1474800.0
2011-04-13 15:30:00,20.6,20.63,20.5,20.54,2626400.0,19.2056,19.2336,19.1124,19.1496,2626400.0
2011-04-14 09:30:00,20.07,20.36,19.95,20.32,5014800.0,18.7115,18.9818,18.5996,18.9445,5014800.0
2011-04-14 10:00:00,20.32,20.49,20.22,20.44,3088000.0,18.9445,19.103,18.8513,19.0564,3088000.0
2011-04-14 10:30:00,20.43,20.51,20.34,20.35,1381200.0,19.0471,19.1217,18.9632,18.9725,1381200.0
2011-04-14 11:00:00,20.36,20.43,20.19,20.27,952800.0,18.9818,19.0471,18.8233,18.8979,952800.0
2011-04-14 11:30:00,20.29,20.37,20.14,20.34,984800.0,18.9166,18.9912,18.7767,18.9632,984800.0
2011-04-14 12:00:00,20.35,20.58,20.35,20.58,1231600.0,18.9725,19.1869,18.9725,19.1869,1231600.0
2011-04-14 12:30:00,20.58,20.68,20.51,20.64,1394400.0,19.1869,19.2802,19.1217,19.2429,1394400.0
2011-04-14 13:00:00,20.63,20.67,20.4,20.5,1075600.0,19.2336,19.2708,19.0191,19.1124,1075600.0
2011-04-14 13:30:00,20.5,20.5,20.33,20.35,668400.0,19.1124,19.1124,18.9539,18.9725,668400.0
2011-04-14 14:00:00,20.34,20.63,20.34,20.54,988400.0,18.9632,19.2336,18.9632,19.1496,988400.0
2011-04-14 14:30:00,20.56,20.71,20.56,20.66,964800.0,19.1683,19.3081,19.1683,19.2615,964800.0
2011-04-14 15:00:00,20.65,20.85,20.65,20.83,1811200.0,19.2522,19.4387,19.2522,19.42,1811200.0
2011-04-14 15:30:00,20.84,20.88,20.72,20.85,1606800.0,19.4293,19.4666,19.3175,19.4387,1606800.0
2011-04-15 09:30:00,20.84,20.86,20.54,20.77,4530000.0,19.4293,19.448,19.1496,19.3641,4530000.0
2011-04-15 10:00:00,20.77,21.0,20.72,20.82,3922400.0,19.3641,19.5785,19.3175,19.4107,3922400.0
2011-04-15 10:30:00,20.82,20.95,20.58,20.92,3723600.0,19.4107,19.5319,19.1869,19.5039,3723600.0
2011-04-15 11:00:00,20.93,21.14,20.84,21.14,2096400.0,19.5132,19.709,19.4293,19.709,2096400.0
2011-04-15 11:30:00,21.13,21.25,21.1,21.14,1588400.0,19.6997,19.8116,19.6717,19.709,1588400.0
2011-04-15 12:00:00,21.15,21.31,21.14,21.24,1162800.0,19.7184,19.8675,19.709,19.8023,1162800.0
2011-04-15 12:30:00,21.25,21.35,21.2,21.33,1090400.0,19.8116,19.9048,19.765,19.8862,1090400.0
2011-04-15 13:00:00,21.33,21.36,21.2,21.21,760800.0,19.8862,19.9141,19.765,19.7743,760800.0
2011-04-15 13:30:00,21.21,21.26,21.18,21.21,1117600.0,19.7743,19.8209,19.7463,19.7743,1117600.0
2011-04-15 14:00:00,21.21,21.35,21.2,21.32,1136000.0,19.7743,19.9048,19.765,19.8768,1136000.0
2011-04-15 14:30:00,21.32,21.38,21.29,21.37,1065200.0,19.8768,19.9328,19.8489,19.9235,1065200.0
2011-04-15 15:00:00,21.36,21.38,21.2,21.27,1694400.0,19.9141,19.9328,19.765,19.8302,1694400.0
2011-04-15 15:30:00,21.27,21.45,21.22,21.45,3070000.0,19.8302,19.998,19.7836,19.998,3070000.0
2011-04-18 09:30:00,20.48,20.51,20.12,20.32,7509600.0,19.0937,19.1217,18.7581,18.9445,7509600.0
2011-04-18 10:00:00,20.29,20.43,20.0,20.24,6172000.0,18.9166,19.0471,18.6462,18.87,6172000.0
2011-04-18 10:30:00,20.21,20.33,20.0,20.11,2867200.0,18.842,18.9539,18.6462,18.7488,2867200.0
2011-04-18 11:00:00,20.11,20.21,19.96,20.18,3242000.0,18.7488,18.842,18.6089,18.814,3242000.0
2011-04-18 11:30:00,20.17,20.26,20.1,20.16,1546000.0,18.8047,18.8886,18.7394,18.7954,1546000.0
2011-04-18 12:00:00,20.15,20.19,20.02,20.1,1396000.0,18.786,18.8233,18.6648,18.7394,1396000.0
2011-04-18 12:30:00,20.09,20.12,20.0,20.04,880800.0,18.7301,18.7581,18.6462,18.6835,880800.0
2011-04-18 13:00:00,20.04,20.05,19.89,19.95,1763600.0,18.6835,18.6928,18.5436,18.5996,1763600.0
2011-04-18 13:30:00,19.95,20.16,19.9,20.13,1882400.0,18.5996,18.7954,18.553,18.7674,1882400.0
2011-04-18 14:00:00,20.12,20.21,20.04,20.16,1600000.0,18.7581,18.842,18.6835,18.7954,1600000.0
2011-04-18 14:30:00,20.17,20.37,20.15,20.3,2607200.0,18.8047,18.9912,18.786,18.9259,2607200.0
2011-04-18 15:00:00,20.3,20.48,20.17,20.38,2728400.0,18.9259,19.0937,18.8047,19.0005,2728400.0
2011-04-18 15:30:00,20.4,20.46,20.14,20.42,5153200.0,19.0191,19.0751,18.7767,19.0378,5153200.0
2011-04-19 09:30:00,20.62,20.84,20.43,20.52,4947600.0,19.2242,19.4293,19.0471,19.131,4947600.0
2011-04-19 10:00:00,20.52,20.59,20.4,20.52,2631600.0,19.131,19.1963,19.0191,19.131,2631600.0
2011-04-19 10:30:00,20.53,20.53,20.27,20.31,2843200.0,19.1403,19.1403,18.8979,18.9352,2843200.0
2011-04-19 11:00:00,20.3,20.31,20.09,20.13,3908000.0,18.9259,18.9352,18.7301,18.7674,3908000.0
2011-04-19 11:30:00,20.13,20.25,20.11,20.22,1958400.0,18.7674,18.8793,18.7488,18.8513,1958400.0
2011-04-19 12:00:00,20.23,20.25,20.11,20.12,2095600.0,18.8606,18.8793,18.7488,18.7581,2095600.0
2011-04-19 12:30:00,20.12,20.23,20.09,20.18,1948800.0,18.7581,18.8606,18.7301,18.814,1948800.0
2011-04-19 13:00:00,20.19,20.38,20.19,20.33,1981600.0,18.8233,19.0005,18.8233,18.9539,1981600.0
2011-04-19 13:30:00,20.33,20.48,20.32,20.41,1677600.0,18.9539,19.0937,18.9445,19.0284,1677600.0
2011-04-19 14:00:00,20.42,20.43,20.31,20.31,1530400.0,19.0378,19.0471,18.9352,18.9352,1530400.0
2011-04-19 14:30:00,20.32,20.45,20.29,20.36,1184000.0,18.9445,19.0657,18.9166,18.9818,1184000.0
2011-04-19 15:00:00,20.37,20.5,20.37,20.43,1474400.0,18.9912,19.1124,18.9912,19.0471,1474400.0
2011-04-19 15:30:00,20.43,20.47,20.36,20.43,3154400.0,19.0471,19.0844,18.9818,19.0471,3154400.0
2011-04-20 09:30:00,21.45,21.57,21.24,21.31,6445200.0,19.998,20.1099,19.8023,19.8675,6445200.0
2011-04-20 10:00:00,21.31,21.66,21.27,21.58,3042400.0,19.8675,20.1938,19.8302,20.1192,3042400.0
2011-04-20 10:30:00,21.58,21.68,21.57,21.62,1490000.0,20.1192,20.2125,20.1099,20.1565,1490000.0
2011-04-20 11:00:00,21.62,21.66,21.51,21.58,1010400.0,20.1565,20.1938,20.054,20.1192,1010400.0
2011-04-20 11:30:00,21.58,21.65,21.55,21.61,1075600.0,20.1192,20.1845,20.0913,20.1472,1075600.0
2011-04-20 12:00:00,21.62,21.62,21.47,21.47,1142400.0,20.1565,20.1565,20.0167,20.0167,1142400.0
2011-04-20 12:30:00,21.47,21.51,21.42,21.43,1059200.0,20.0167,20.054,19.9701,19.9794,1059200.0
2011-04-20 13:00:00,21.43,21.49,21.27,21.36,1864000.0,19.9794,20.0353,19.8302,19.9141,1864000.0
2011-04-20 13:30:00,21.35,21.45,21.28,21.41,1514800.0,19.9048,19.998,19.8396,19.9608,1514800.0
2011-04-20 14:00:00,21.41,21.45,21.32,21.42,1107600.0,19.9608,19.998,19.8768,19.9701,1107600.0
2011-04-20 14:30:00,21.42,21.52,21.4,21.45,1527600.0,19.9701,20.0633,19.9514,19.998,1527600.0
2011-04-20 15:00:00,21.45,21.55,21.38,21.55,1362800.0,19.998,20.0913,19.9328,20.0913,1362800.0
2011-04-20 15:30:00,21.55,21.72,21.5,21.71,4402800.0,20.0913,20.2498,20.0447,20.2404,4402800.0
2011-04-21 09:30:00,22.07,22.08,21.71,21.86,4821600.0,20.5761,20.5854,20.2404,20.3803,4821600.0
2011-04-21 10:00:00,21.84,21.84,21.6,21.77,3432800.0,20.3616,20.3616,20.1379,20.2964,3432800.0
2011-04-21 10:30:00,21.77,21.9,21.67,21.86,1657200.0,20.2964,20.4176,20.2032,20.3803,1657200.0
2011-04-21 11:00:00,21.87,21.93,21.83,21.92,1249600.0,20.3896,20.4456,20.3523,20.4362,1249600.0
2011-04-21 11:30:00,21.92,21.97,21.83,21.88,1495600.0,20.4362,20.4828,20.3523,20.3989,1495600.0
2011-04-21 12:00:00,21.88,21.91,21.84,21.88,1122400.0,20.3989,20.4269,20.3616,20.3989,1122400.0
2011-04-21 12:30:00,21.88,21.94,21.85,21.91,989200.0,20.3989,20.4549,20.371,20.4269,989200.0
2011-04-21 13:00:00,21.91,21.95,21.88,21.91,659600.0,20.4269,20.4642,20.3989,20.4269,659600.0
2011-04-21 13:30:00,21.91,21.93,21.84,21.91,850000.0,20.4269,20.4456,20.3616,20.4269,850000.0
2011-04-21 14:00:00,21.91,21.98,21.87,21.96,551600.0,20.4269,20.4922,20.3896,20.4735,551600.0
2011-04-21 14:30:00,21.96,22.0,21.94,21.95,938000.0,20.4735,20.5108,20.4549,20.4642,938000.0
2011-04-21 15:00:00,21.95,22.01,21.93,21.98,922000.0,20.4642,20.5201,20.4456,20.4922,922000.0
2011-04-21 15:30:00,21.98,22.16,21.98,22.15,2849600.0,20.4922,20.66,20.4922,20.6507,2849600.0
2011-04-25 09:30:00,22.08,22.19,21.95,22.17,2852400.0,20.5854,20.688,20.4642,20.6693,2852400.0
2011-04-25 10:00:00,22.17,22.21,21.93,22.01,2325600.0,20.6693,20.7066,20.4456,20.5201,2325600.0
2011-04-25 10:30:00,22.02,22.03,21.79,21.8,2196800.0,20.5295,20.5388,20.315,20.3244,2196800.0
2011-04-25 11:00:00,21.81,21.81,21.63,21.77,2541200.0,20.3337,20.3337,20.1659,20.2964,2541200.0
2011-04-25 11:30:00,21.77,21.92,21.75,21.9,1382800.0,20.2964,20.4362,20.2777,20.4176,1382800.0
2011-04-25 12:00:00,21.9,21.93,21.85,21.91,826000.0,20.4176,20.4456,20.371,20.4269,826000.0
2011-04-25 12:30:00,21.91,21.93,21.83,21.89,621200.0,20.4269,20.4456,20.3523,20.4083,621200.0
2011-04-25 13:00:00,21.88,21.92,21.86,21.9,645600.0,20.3989,20.4362,20.3803,20.4176,645600.0
2011-04-25 13:30:00,21.91,21.99,21.9,21.99,512000.0,20.4269,20.5015,20.4176,20.5015,512000.0
2011-04-25 14:00:00,21.99,22.04,21.94,21.97,888000.0,20.5015,20.5481,20.4549,20.4828,888000.0
2011-04-25 14:30:00,21.97,21.98,21.94,21.96,358400.0,20.4828,20.4922,20.4549,20.4735,358400.0
2011-04-25 15:00:00,21.97,21.97,21.88,21.94,876800.0,20.4828,20.4828,20.3989,20.4549,876800.0
2011-04-25 15:30:00,21.94,22.08,21.91,22.05,1844400.0,20.4549,20.5854,20.4269,20.5574,1844400.0
2011-04-26 09:30:00,22.21,22.44,22.07,22.34,3899600.0,20.7066,20.921,20.5761,20.8278,3899600.0
2011-04-26 10:00:00,22.34,22.5,22.29,22.46,2952000.0,20.8278,20.977,20.7812,20.9397,2952000.0
2011-04-26 10:30:00,22.47,22.8,22.46,22.8,3354400.0,20.949,21.2567,20.9397,21.2567,3354400.0
2011-04-26 11:00:00,22.8,22.94,22.76,22.9,2557600.0,21.2567,21.3872,21.2194,21.3499,2557600.0
2011-04-26 11:30:00,22.9,23.04,22.89,23.03,3011600.0,21.3499,21.4804,21.3406,21.4711,3011600.0
2011-04-26 12:00:00,23.03,23.1,22.95,22.99,1558800.0,21.4711,21.5364,21.3965,21.4338,1558800.0
2011-04-26 12:30:00,23.0,23.02,22.87,22.92,1070400.0,21.4431,21.4618,21.3219,21.3685,1070400.0
2011-04-26 13:00:00,22.92,22.95,22.85,22.91,769200.0,21.3685,21.3965,21.3033,21.3592,769200.0
2011-04-26 13:30:00,22.91,22.94,22.82,22.92,993200.0,21.3592,21.3872,21.2753,21.3685,993200.0
2011-04-26 14:00:00,22.92,22.98,22.87,22.95,723600.0,21.3685,21.4245,21.3219,21.3965,723600.0
2011-04-26 14:30:00,22.95,22.97,22.8,22.84,900000.0,21.3965,21.4152,21.2567,21.294,900000.0
2011-04-26 15:00:00,22.83,22.9,22.78,22.78,1674400.0,21.2846,21.3499,21.238,21.238,1674400.0
2011-04-26 15:30:00,22.78,22.83,22.68,22.72,3487600.0,21.238,21.2846,21.1448,21.1821,3487600.0
2011-04-27 09:30:00,22.77,22.88,22.65,22.79,2812400.0,21.2287,21.3313,21.1168,21.2473,2812400.0
2011-04-27 10:00:00,22.77,22.78,22.51,22.56,2346800.0,21.2287,21.238,20.9863,21.0329,2346800.0
2011-04-27 10:30:00,22.57,22.65,22.5,22.55,1637200.0,21.0422,21.1168,20.977,21.0236,1637200.0
2011-04-27 11:00:00,22.56,22.61,22.52,22.55,514400.0,21.0329,21.0795,20.9956,21.0236,514400.0
2011-04-27 11:30:00,22.55,22.71,22.52,22.69,1374000.0,21.0236,21.1728,20.9956,21.1541,1374000.0
2011-04-27 12:00:00,22.68,22.71,22.6,22.63,503200.0,21.1448,21.1728,21.0702,21.0982,503200.0
2011-04-27 12:30:00,22.61,22.82,22.56,22.77,2439600.0,21.0795,21.2753,21.0329,21.2287,2439600.0
2011-04-27 13:00:00,22.77,22.86,22.72,22.75,986000.0,21.2287,21.3126,21.1821,21.2101,986000.0
2011-04-27 13:30:00,22.74,22.88,22.73,22.86,992800.0,21.2007,21.3313,21.1914,21.3126,992800.0
2011-04-27 14:00:00,22.86,22.94,22.7,22.7,1244400.0,21.3126,21.3872,21.1634,21.1634,1244400.0
2011-04-27 14:30:00,22.7,22.98,22.7,22.98,1808000.0,21.1634,21.4245,21.1634,21.4245,1808000.0
2011-04-27 15:00:00,22.97,23.06,22.95,23.03,1732800.0,21.4152,21.4991,21.3965,21.4711,1732800.0
2011-04-27 15:30:00,23.02,23.18,23.02,23.14,3245600.0,21.4618,21.6109,21.4618,21.5737,3245600.0
2011-04-28 09:30:00,23.05,23.26,22.99,23.23,3286400.0,21.4897,21.6855,21.4338,21.6576,3286400.0
2011-04-28 10:00:00,23.23,23.3,23.12,23.17,2831200.0,21.6576,21.7228,21.555,21.6016,2831200.0
2011-04-28 10:30:00,23.17,23.25,23.08,23.21,1671600.0,21.6016,21.6762,21.5177,21.6389,1671600.0
2011-04-28 11:00:00,23.21,23.36,23.21,23.29,2249200.0,21.6389,21.7788,21.6389,21.7135,2249200.0
2011-04-28 11:30:00,23.29,23.35,23.1,23.18,2291600.0,21.7135,21.7694,21.5364,21.6109,2291600.0
2011-04-28 12:00:00,23.17,23.32,23.1,23.29,1832000.0,21.6016,21.7415,21.5364,21.7135,1832000.0
2011-04-28 12:30:00,23.28,23.31,23.21,23.24,1202000.0,21.7042,21.7321,21.6389,21.6669,1202000.0
2011-04-28 13:00:00,23.24,23.28,23.06,23.16,3245200.0,21.6669,21.7042,21.4991,21.5923,3245200.0
2011-04-28 13:30:00,23.15,23.19,23.02,23.16,1538800.0,21.583,21.6203,21.4618,21.5923,1538800.0
2011-04-28 14:00:00,23.17,23.24,23.14,23.18,700400.0,21.6016,21.6669,21.5737,21.6109,700400.0
2011-04-28 14:30:00,23.18,23.32,23.18,23.25,1450000.0,21.6109,21.7415,21.6109,21.6762,1450000.0
2011-04-28 15:00:00,23.27,23.39,23.2,23.38,2207200.0,21.6949,21.8067,21.6296,21.7974,2207200.0
2011-04-28 15:30:00,23.38,23.75,23.25,23.47,3158800.0,21.7974,22.1424,21.6762,21.8813,3158800.0
2011-04-29 09:30:00,23.53,23.71,23.36,23.37,2977600.0,21.9373,22.1051,21.7788,21.7881,2977600.0
2011-04-29 10:00:00,23.37,23.49,23.32,23.47,2318400.0,21.7881,21.9,21.7415,21.8813,2318400.0
2011-04-29 10:30:00,23.47,23.58,23.43,23.54,1802000.0,21.8813,21.9839,21.844,21.9466,1802000.0
2011-04-29 11:00:00,23.55,23.59,23.5,23.55,1027600.0,21.9559,21.9932,21.9093,21.9559,1027600.0
2011-04-29 11:30:00,23.53,23.78,23.53,23.75,2756800.0,21.9373,22.1703,21.9373,22.1424,2756800.0
2011-04-29 12:00:00,23.75,23.86,23.73,23.82,1819200.0,22.1424,22.2449,22.1237,22.2076,1819200.0
2011-04-29 12:30:00,23.83,23.84,23.74,23.78,499600.0,22.2169,22.2263,22.133,22.1703,499600.0
2011-04-29 13:00:00,23.77,23.85,23.77,23.81,346800.0,22.161,22.2356,22.161,22.1983,346800.0
2011-04-29 13:30:00,23.81,23.86,23.76,23.77,583600.0,22.1983,22.2449,22.1517,22.161,583600.0
2011-04-29 14:00:00,23.78,23.82,23.75,23.8,270400.0,22.1703,22.2076,22.1424,22.189,270400.0
2011-04-29 14:30:00,23.8,23.93,23.77,23.77,1080000.0,22.189,22.3102,22.161,22.161,1080000.0
2011-04-29 15:00:00,23.78,23.82,23.68,23.72,1032000.0,22.1703,22.2076,22.0771,22.1144,1032000.0
2011-04-29 15:30:00,23.72,23.89,23.68,23.68,1894000.0,22.1144,22.2729,22.0771,22.0771,1894000.0
2011-05-02 09:30:00,24.0,24.06,23.67,23.73,3282800.0,22.3754,22.4314,22.0678,22.1237,3282800.0
2011-05-02 10:00:00,23.75,23.95,23.61,23.92,3809600.0,22.1424,22.3288,22.0118,22.3009,3809600.0
2011-05-02 10:30:00,23.92,23.97,23.77,23.79,1439600.0,22.3009,22.3475,22.161,22.1797,1439600.0
2011-05-02 11:00:00,23.79,23.84,23.51,23.54,2537600.0,22.1797,22.2263,21.9186,21.9466,2537600.0
2011-05-02 11:30:00,23.55,23.55,23.33,23.38,2573600.0,21.9559,21.9559,21.7508,21.7974,2573600.0
2011-05-02 12:00:00,23.38,23.4,23.04,23.04,3261200.0,21.7974,21.8161,21.4804,21.4804,3261200.0
2011-05-02 12:30:00,23.03,23.15,22.95,23.07,2837600.0,21.4711,21.583,21.3965,21.5084,2837600.0
2011-05-02 13:00:00,23.08,23.28,23.06,23.25,1610800.0,21.5177,21.7042,21.4991,21.6762,1610800.0
2011-05-02 13:30:00,23.24,23.31,23.18,23.22,1540400.0,21.6669,21.7321,21.6109,21.6482,1540400.0
2011-05-02 14:00:00,23.22,23.3,23.13,23.17,1212000.0,21.6482,21.7228,21.5643,21.6016,1212000.0
2011-05-02 14:30:00,23.17,23.22,23.04,23.05,1542400.0,21.6016,21.6482,21.4804,21.4897,1542400.0
2011-05-02 15:00:00,23.05,23.17,22.98,22.98,1548800.0,21.4897,21.6016,21.4245,21.4245,1548800.0
2011-05-02 15:30:00,22.98,23.0,22.79,22.87,4052000.0,21.4245,21.4431,21.2473,21.3219,4052000.0
2011-05-03 09:30:00,22.79,22.93,22.38,22.76,5127200.0,21.2473,21.3779,20.8651,21.2194,5127200.0
2011-05-03 10:00:00,22.78,22.95,22.4,22.44,3309600.0,21.238,21.3965,20.8837,20.921,3309600.0
2011-05-03 10:30:00,22.45,22.49,22.05,22.14,3338800.0,20.9304,20.9677,20.5574,20.6413,3338800.0
2011-05-03 11:00:00,22.14,22.38,22.09,22.25,1604000.0,20.6413,20.8651,20.5947,20.7439,1604000.0
2011-05-03 11:30:00,22.24,22.29,22.11,22.17,1530800.0,20.7346,20.7812,20.6134,20.6693,1530800.0
2011-05-03 12:00:00,22.18,22.25,22.11,22.12,624800.0,20.6786,20.7439,20.6134,20.6227,624800.0
2011-05-03 12:30:00,22.12,22.15,22.02,22.03,1747200.0,20.6227,20.6507,20.5295,20.5388,1747200.0
2011-05-03 13:00:00,22.03,22.15,21.77,21.78,2566400.0,20.5388,20.6507,20.2964,20.3057,2566400.0
2011-05-03 13:30:00,21.79,21.86,21.71,21.83,2215600.0,20.315,20.3803,20.2404,20.3523,2215600.0
2011-05-03 14:00:00,21.83,21.83,21.54,21.77,2648000.0,20.3523,20.3523,20.082,20.2964,2648000.0
2011-05-03 14:30:00,21.76,21.8,21.59,21.65,1461200.0,20.2871,20.3244,20.1286,20.1845,1461200.0
2011-05-03 15:00:00,21.66,21.91,21.66,21.89,2628800.0,20.1938,20.4269,20.1938,20.4083,2628800.0
2011-05-03 15:30:00,21.89,22.1,21.86,22.03,3615200.0,20.4083,20.604,20.3803,20.5388,3615200.0
2011-05-04 09:30:00,22.09,22.12,21.71,21.81,4542800.0,20.5947,20.6227,20.2404,20.3337,4542800.0
2011-05-04 10:00:00,21.81,21.81,21.34,21.4,5498800.0,20.3337,20.3337,19.8955,19.9514,5498800.0
2011-05-04 10:30:00,21.4,21.49,20.97,21.21,5367200.0,19.9514,20.0353,19.5505,19.7743,5367200.0
2011-05-04 11:00:00,21.21,21.31,20.94,21.06,3295600.0,19.7743,19.8675,19.5226,19.6344,3295600.0
2011-05-04 11:30:00,21.04,21.15,20.96,21.15,1530400.0,19.6158,19.7184,19.5412,19.7184,1530400.0
2011-05-04 12:00:00,21.14,21.2,20.81,20.83,2049200.0,19.709,19.765,19.4014,19.42,2049200.0
2011-05-04 12:30:00,20.83,20.99,20.79,20.97,1972400.0,19.42,19.5692,19.3827,19.5505,1972400.0
2011-05-04 13:00:00,20.96,21.13,20.93,21.1,1930800.0,19.5412,19.6997,19.5132,19.6717,1930800.0
2011-05-04 13:30:00,21.11,21.43,21.11,21.38,2848400.0,19.6811,19.9794,19.6811,19.9328,2848400.0
2011-05-04 14:00:00,21.38,21.55,21.15,21.53,3830800.0,19.9328,20.0913,19.7184,20.0726,3830800.0
2011-05-04 14:30:00,21.54,21.63,21.43,21.45,1961200.0,20.082,20.1659,19.9794,19.998,1961200.0
2011-05-04 15:00:00,21.45,21.47,21.24,21.41,2383200.0,19.998,20.0167,19.8023,19.9608,2383200.0
2011-05-04 15:30:00,21.4,21.45,21.14,21.2,3636400.0,19.9514,19.998,19.709,19.765,3636400.0
2011-05-05 09:30:00,20.72,20.94,20.56,20.83,4648800.0,19.3175,19.5226,19.1683,19.42,4648800.0
2011-05-05 10:00:00,20.83,21.18,20.79,20.84,3745200.0,19.42,19.7463,19.3827,19.4293,3745200.0
2011-05-05 10:30:00,20.85,21.09,20.76,21.05,2112800.0,19.4387,19.6624,19.3548,19.6251,2112800.0
2011-05-05 11:00:00,21.04,21.15,20.78,21.05,2951600.0,19.6158,19.7184,19.3734,19.6251,2951600.0
2011-05-05 11:30:00,21.06,21.54,21.02,21.47,2980400.0,19.6344,20.082,19.5972,20.0167,2980400.0
2011-05-05 12:00:00,21.49,21.8,21.47,21.65,3386400.0,20.0353,20.3244,20.0167,20.1845,3386400.0
2011-05-05 12:30:00,21.65,21.65,21.25,21.34,2234400.0,20.1845,20.1845,19.8116,19.8955,2234400.0
2011-05-05 13:00:00,21.33,21.52,21.29,21.45,1785200.0,19.8862,20.0633,19.8489,19.998,1785200.0
2011-05-05 13:30:00,21.46,21.5,21.29,21.46,1726400.0,20.0074,20.0447,19.8489,20.0074,1726400.0
2011-05-05 14:00:00,21.46,21.6,21.29,21.6,2635200.0,20.0074,20.1379,19.8489,20.1379,2635200.0
2011-05-05 14:30:00,21.6,21.73,21.38,21.39,3109200.0,20.1379,20.2591,19.9328,19.9421,3109200.0
2011-05-05 15:00:00,21.4,21.41,20.57,20.57,8793600.0,19.9514,19.9608,19.1776,19.1776,8793600.0
2011-05-05 15:30:00,20.57,21.02,20.55,20.84,5268800.0,19.1776,19.5972,19.159,19.4293,5268800.0
2011-05-06 09:30:00,21.56,21.85,21.31,21.51,6454800.0,20.1006,20.371,19.8675,20.054,6454800.0
2011-05-06 10:00:00,21.52,21.6,21.34,21.53,2827600.0,20.0633,20.1379,19.8955,20.0726,2827600.0
2011-05-06 10:30:00,21.54,21.79,21.5,21.61,2625200.0,20.082,20.315,20.0447,20.1472,2625200.0
2011-05-06 11:00:00,21.6,21.97,21.6,21.9,2272400.0,20.1379,20.4828,20.1379,20.4176,2272400.0
2011-05-06 11:30:00,21.9,21.99,21.71,21.81,2008000.0,20.4176,20.5015,20.2404,20.3337,2008000.0
2011-05-06 12:00:00,21.81,21.83,21.44,21.54,2698800.0,20.3337,20.3523,19.9887,20.082,2698800.0
2011-05-06 12:30:00,21.53,21.67,21.29,21.48,2264800.0,20.0726,20.2032,19.8489,20.026,2264800.0
2011-05-06 13:00:00,21.48,21.64,21.23,21.3,3382800.0,20.026,20.1752,19.7929,19.8582,3382800.0
2011-05-06 13:30:00,21.29,21.45,21.27,21.28,1518400.0,19.8489,19.998,19.8302,19.8396,1518400.0
2011-05-06 14:00:00,21.28,21.42,21.1,21.13,2128800.0,19.8396,19.9701,19.6717,19.6997,2128800.0
2011-05-06 14:30:00,21.12,21.17,20.87,21.02,2943200.0,19.6904,19.737,19.4573,19.5972,2943200.0
2011-05-06 15:00:00,21.01,21.23,20.99,21.1,1601200.0,19.5878,19.7929,19.5692,19.6717,1601200.0
2011-05-06 15:30:00,21.1,21.38,21.08,21.17,2936000.0,19.6717,19.9328,19.6531,19.737,2936000.0
2011-05-09 09:30:00,21.12,21.31,21.02,21.18,4172000.0,19.6904,19.8675,19.5972,19.7463,4172000.0
2011-05-09 10:00:00,21.16,21.46,21.1,21.27,2885600.0,19.7277,20.0074,19.6717,19.8302,2885600.0
2011-05-09 10:30:00,21.26,21.5,21.18,21.4,2115600.0,19.8209,20.0447,19.7463,19.9514,2115600.0
2011-05-09 11:00:00,21.41,21.56,21.41,21.51,1434800.0,19.9608,20.1006,19.9608,20.054,1434800.0
2011-05-09 11:30:00,21.51,21.63,21.34,21.61,1350400.0,20.054,20.1659,19.8955,20.1472,1350400.0
2011-05-09 12:00:00,21.61,21.91,21.59,21.76,2344400.0,20.1472,20.4269,20.1286,20.2871,2344400.0
2011-05-09 12:30:00,21.76,21.86,21.71,21.73,1055600.0,20.2871,20.3803,20.2404,20.2591,1055600.0
2011-05-09 13:00:00,21.71,21.83,21.69,21.77,985600.0,20.2404,20.3523,20.2218,20.2964,985600.0
2011-05-09 13:30:00,21.77,21.88,21.76,21.85,1077200.0,20.2964,20.3989,20.2871,20.371,1077200.0
2011-05-09 14:00:00,21.86,21.89,21.79,21.86,762000.0,20.3803,20.4083,20.315,20.3803,762000.0
2011-05-09 14:30:00,21.86,21.98,21.76,21.81,1536400.0,20.3803,20.4922,20.2871,20.3337,1536400.0
2011-05-09 15:00:00,21.81,21.89,21.79,21.8,1142000.0,20.3337,20.4083,20.315,20.3244,1142000.0
2011-05-09 15:30:00,21.8,21.94,21.75,21.88,2552800.0,20.3244,20.4549,20.2777,20.3989,2552800.0
2011-05-10 09:30:00,22.25,22.56,22.18,22.52,3765200.0,20.7439,21.0329,20.6786,20.9956,3765200.0
2011-05-10 10:00:00,22.53,22.64,22.35,22.56,3596400.0,21.0049,21.1075,20.8371,21.0329,3596400.0
2011-05-10 10:30:00,22.56,22.63,22.49,22.58,1649200.0,21.0329,21.0982,20.9677,21.0516,1649200.0
2011-05-10 11:00:00,22.59,22.67,22.44,22.45,1695600.0,21.0609,21.1355,20.921,20.9304,1695600.0
2011-05-10 11:30:00,22.46,22.68,22.44,22.6,1446400.0,20.9397,21.1448,20.921,21.0702,1446400.0
2011-05-10 12:00:00,22.6,22.68,22.59,22.61,1119200.0,21.0702,21.1448,21.0609,21.0795,1119200.0
2011-05-10 12:30:00,22.61,22.66,22.58,22.61,1164000.0,21.0795,21.1261,21.0516,21.0795,1164000.0
2011-05-10 13:00:00,22.61,22.61,22.51,22.59,704000.0,21.0795,21.0795,20.9863,21.0609,704000.0
2011-05-10 13:30:00,22.58,22.6,22.5,22.57,718800.0,21.0516,21.0702,20.977,21.0422,718800.0
2011-05-10 14:00:00,22.57,22.63,22.52,22.58,676800.0,21.0422,21.0982,20.9956,21.0516,676800.0
2011-05-10 14:30:00,22.57,22.79,22.56,22.78,2227600.0,21.0422,21.2473,21.0329,21.238,2227600.0
2011-05-10 15:00:00,22.78,22.91,22.74,22.86,2196000.0,21.238,21.3592,21.2007,21.3126,2196000.0
2011-05-10 15:30:00,22.86,22.91,22.79,22.91,2405200.0,21.3126,21.3592,21.2473,21.3592,2405200.0
2011-05-11 09:30:00,22.7,22.79,22.47,22.6,4080000.0,21.1634,21.2473,20.949,21.0702,4080000.0
2011-05-11 10:00:00,22.59,22.6,22.32,22.38,3808000.0,21.0609,21.0702,20.8092,20.8651,3808000.0
2011-05-11 10:30:00,22.37,22.38,22.13,22.25,4102400.0,20.8558,20.8651,20.632,20.7439,4102400.0
2011-05-11 11:00:00,22.25,22.39,22.22,22.31,1756000.0,20.7439,20.8744,20.7159,20.7998,1756000.0
2011-05-11 11:30:00,22.33,22.4,22.0,22.06,2178400.0,20.8185,20.8837,20.5108,20.5668,2178400.0
2011-05-11 12:00:00,22.05,22.07,21.46,21.71,5252800.0,20.5574,20.5761,20.0074,20.2404,5252800.0
2011-05-11 12:30:00,21.71,21.86,21.6,21.77,3361200.0,20.2404,20.3803,20.1379,20.2964,3361200.0
2011-05-11 13:00:00,21.79,21.8,21.57,21.58,1954000.0,20.315,20.3244,20.1099,20.1192,1954000.0
2011-05-11 13:30:00,21.58,21.65,21.36,21.55,3374400.0,20.1192,20.1845,19.9141,20.0913,3374400.0
2011-05-11 14:00:00,21.54,21.6,21.46,21.55,1185200.0,20.082,20.1379,20.0074,20.0913,1185200.0
2011-05-11 14:30:00,21.54,21.74,21.53,21.61,1653600.0,20.082,20.2684,20.0726,20.1472,1653600.0
2011-05-11 15:00:00,21.61,21.87,21.6,21.79,2298000.0,20.1472,20.3896,20.1379,20.315,2298000.0
2011-05-11 15:30:00,21.79,21.84,21.65,21.71,3771200.0,20.315,20.3616,20.1845,20.2404,3771200.0
2011-05-12 09:30:00,21.31,21.4,20.95,21.24,5242000.0,19.8675,19.9514,19.5319,19.8023,5242000.0
2011-05-12 10:00:00,21.23,21.75,21.05,21.61,3751600.0,19.7929,20.2777,19.6251,20.1472,3751600.0
2011-05-12 10:30:00,21.6,21.66,21.3,21.41,1371200.0,20.1379,20.1938,19.8582,19.9608,1371200.0
2011-05-12 11:00:00,21.41,21.98,21.32,21.91,2197200.0,19.9608,20.4922,19.8768,20.4269,2197200.0
2011-05-12 11:30:00,21.93,22.2,21.92,22.0,2745200.0,20.4456,20.6973,20.4362,20.5108,2745200.0
2011-05-12 12:00:00,21.98,22.16,21.97,22.16,853200.0,20.4922,20.66,20.4828,20.66,853200.0
2011-05-12 12:30:00,22.16,22.2,21.88,22.12,1344400.0,20.66,20.6973,20.3989,20.6227,1344400.0
2011-05-12 13:00:00,22.12,22.45,22.11,22.38,2569600.0,20.6227,20.9304,20.6134,20.8651,2569600.0
2011-05-12 13:30:00,22.39,22.42,22.22,22.3,1169200.0,20.8744,20.9024,20.7159,20.7905,1169200.0
2011-05-12 14:00:00,22.29,22.4,22.14,22.21,1326800.0,20.7812,20.8837,20.6413,20.7066,1326800.0
2011-05-12 14:30:00,22.21,22.36,22.07,22.11,1930800.0,20.7066,20.8464,20.5761,20.6134,1930800.0
2011-05-12 15:00:00,22.1,22.32,22.04,22.21,1765600.0,20.604,20.8092,20.5481,20.7066,1765600.0
2011-05-12 15:30:00,22.21,22.32,22.12,22.25,2271600.0,20.7066,20.8092,20.6227,20.7439,2271600.0
2011-05-13 09:30:00,22.31,22.49,21.97,22.11,3657200.0,20.7998,20.9677,20.4828,20.6134,3657200.0
2011-05-13 10:00:00,22.11,22.17,21.7,22.01,3996000.0,20.6134,20.6693,20.2311,20.5201,3996000.0
2011-05-13 10:30:00,22.02,22.39,21.99,22.16,2384800.0,20.5295,20.8744,20.5015,20.66,2384800.0
2011-05-13 11:00:00,22.15,22.16,21.58,21.68,3467200.0,20.6507,20.66,20.1192,20.2125,3467200.0
2011-05-13 11:30:00,21.67,21.8,21.49,21.51,2493200.0,20.2032,20.3244,20.0353,20.054,2493200.0
2011-05-13 12:00:00,21.52,21.59,21.14,21.33,5143600.0,20.0633,20.1286,19.709,19.8862,5143600.0
2011-05-13 12:30:00,21.34,21.5,21.29,21.35,2107200.0,19.8955,20.0447,19.8489,19.9048,2107200.0
2011-05-13 13:00:00,21.36,21.43,21.27,21.3,1419600.0,19.9141,19.9794,19.8302,19.8582,1419600.0
2011-05-13 13:30:00,21.3,21.35,21.21,21.29,1128800.0,19.8582,19.9048,19.7743,19.8489,1128800.0
2011-05-13 14:00:00,21.29,21.56,21.24,21.52,1807200.0,19.8489,20.1006,19.8023,20.0633,1807200.0
2011-05-13 14:30:00,21.53,21.6,21.37,21.4,1737200.0,20.0726,20.1379,19.9235,19.9514,1737200.0
2011-05-13 15:00:00,21.41,21.49,21.3,21.33,1578800.0,19.9608,20.0353,19.8582,19.8862,1578800.0
2011-05-13 15:30:00,21.33,21.45,21.3,21.34,2939600.0,19.8862,19.998,19.8582,19.8955,2939600.0
2011-05-16 09:30:00,20.89,21.13,20.77,20.92,5106400.0,19.476,19.6997,19.3641,19.5039,5106400.0
2011-05-16 10:00:00,20.92,21.18,20.89,21.06,4918800.0,19.5039,19.7463,19.476,19.6344,4918800.0
2011-05-16 10:30:00,21.05,21.4,21.05,21.4,2698000.0,19.6251,19.9514,19.6251,19.9514,2698000.0
2011-05-16 11:00:00,21.4,21.61,21.32,21.37,3184400.0,19.9514,20.1472,19.8768,19.9235,3184400.0
2011-05-16 11:30:00,21.36,21.37,21.0,21.09,2714400.0,19.9141,19.9235,19.5785,19.6624,2714400.0
2011-05-16 12:00:00,21.09,21.11,20.91,21.06,2231200.0,19.6624,19.6811,19.4946,19.6344,2231200.0
2011-05-16 12:30:00,21.07,21.16,20.8,20.83,2409600.0,19.6438,19.7277,19.392,19.42,2409600.0
2011-05-16 13:00:00,20.8,20.88,20.67,20.83,3036000.0,19.392,19.4666,19.2708,19.42,3036000.0
2011-05-16 13:30:00,20.83,21.04,20.82,20.92,1571200.0,19.42,19.6158,19.4107,19.5039,1571200.0
2011-05-16 14:00:00,20.92,21.07,20.72,20.74,1688000.0,19.5039,19.6438,19.3175,19.3361,1688000.0
2011-05-16 14:30:00,20.74,20.83,20.6,20.66,2948400.0,19.3361,19.42,19.2056,19.2615,2948400.0
2011-05-16 15:00:00,20.66,20.81,20.56,20.58,2872400.0,19.2615,19.4014,19.1683,19.1869,2872400.0
2011-05-16 15:30:00,20.58,20.67,20.35,20.38,5162000.0,19.1869,19.2708,18.9725,19.0005,5162000.0
2011-05-17 09:30:00,19.9,20.31,19.81,20.23,5580800.0,18.553,18.9352,18.4691,18.8606,5580800.0
2011-05-17 10:00:00,20.23,20.41,20.0,20.38,3241600.0,18.8606,19.0284,18.6462,19.0005,3241600.0
2011-05-17 10:30:00,20.38,20.38,19.95,20.01,2144800.0,19.0005,19.0005,18.5996,18.6555,2144800.0
2011-05-17 11:00:00,20.01,20.05,19.73,19.97,4226800.0,18.6555,18.6928,18.3945,18.6182,4226800.0
2011-05-17 11:30:00,19.97,20.0,19.78,19.95,2250800.0,18.6182,18.6462,18.4411,18.5996,2250800.0
2011-05-17 12:00:00,19.94,20.11,19.87,20.03,2250400.0,18.5903,18.7488,18.525,18.6742,2250400.0
2011-05-17 12:30:00,20.01,20.25,19.89,19.96,3271200.0,18.6555,18.8793,18.5436,18.6089,3271200.0
2011-05-17 13:00:00,19.96,20.11,19.92,20.09,1252000.0,18.6089,18.7488,18.5716,18.7301,1252000.0
2011-05-17 13:30:00,20.1,20.15,20.0,20.09,1328000.0,18.7394,18.786,18.6462,18.7301,1328000.0
2011-05-17 14:00:00,20.09,20.23,19.95,20.04,2467600.0,18.7301,18.8606,18.5996,18.6835,2467600.0
2011-05-17 14:30:00,20.03,20.32,19.96,20.32,1780400.0,18.6742,18.9445,18.6089,18.9445,1780400.0
2011-05-17 15:00:00,20.32,20.33,20.12,20.15,2195600.0,18.9445,18.9539,18.7581,18.786,2195600.0
2011-05-17 15:30:00,20.15,20.3,20.07,20.22,2512400.0,18.786,18.9259,18.7115,18.8513,2512400.0
2011-05-18 09:30:00,20.29,20.62,20.19,20.38,5437600.0,18.9166,19.2242,18.8233,19.0005,5437600.0
2011-05-18 10:00:00,20.38,20.61,20.31,20.59,3481200.0,19.0005,19.2149,18.9352,19.1963,3481200.0
2011-05-18 10:30:00,20.59,20.81,20.59,20.68,3979200.0,19.1963,19.4014,19.1963,19.2802,3979200.0
2011-05-18 11:00:00,20.69,20.81,20.63,20.69,2386400.0,19.2895,19.4014,19.2336,19.2895,2386400.0
2011-05-18 11:30:00,20.69,20.83,20.66,20.8,1245200.0,19.2895,19.42,19.2615,19.392,1245200.0
2011-05-18 12:00:00,20.8,20.89,20.71,20.83,1473200.0,19.392,19.476,19.3081,19.42,1473200.0
2011-05-18 12:30:00,20.83,20.91,20.8,20.82,1097200.0,19.42,19.4946,19.392,19.4107,1097200.0
2011-05-18 13:00:00,20.83,20.96,20.83,20.89,1302400.0,19.42,19.5412,19.42,19.476,1302400.0
2011-05-18 13:30:00,20.89,21.06,20.88,21.0,1370800.0,19.476,19.6344,19.4666,19.5785,1370800.0
2011-05-18 14:00:00,21.02,21.14,20.92,20.97,2398800.0,19.5972,19.709,19.5039,19.5505,2398800.0
2011-05-18 14:30:00,20.96,21.05,20.89,20.95,1502800.0,19.5412,19.6251,19.476,19.5319,1502800.0
2011-05-18 15:00:00,20.93,21.11,20.92,21.1,1386400.0,19.5132,19.6811,19.5039,19.6717,1386400.0
2011-05-18 15:30:00,21.1,21.15,21.02,21.13,2550800.0,19.6717,19.7184,19.5972,19.6997,2550800.0
2011-05-19 09:30:00,21.56,21.64,21.35,21.53,4003200.0,20.1006,20.1752,19.9048,20.0726,4003200.0
2011-05-19 10:00:00,21.51,21.52,21.05,21.26,6316400.0,20.054,20.0633,19.6251,19.8209,6316400.0
2011-05-19 10:30:00,21.26,21.27,20.79,20.86,3968400.0,19.8209,19.8302,19.3827,19.448,3968400.0
2011-05-19 11:00:00,20.85,20.89,20.7,20.84,2506000.0,19.4387,19.476,19.2988,19.4293,2506000.0
2011-05-19 11:30:00,20.84,20.88,20.75,20.81,1369200.0,19.4293,19.4666,19.3454,19.4014,1369200.0
2011-05-19 12:00:00,20.8,21.2,20.8,21.15,2557600.0,19.392,19.765,19.392,19.7184,2557600.0
2011-05-19 12:30:00,21.18,21.25,21.12,21.17,1546400.0,19.7463,19.8116,19.6904,19.737,1546400.0
2011-05-19 13:00:00,21.17,21.43,21.14,21.39,1928800.0,19.737,19.9794,19.709,19.9421,1928800.0
2011-05-19 13:30:00,21.39,21.42,21.27,21.4,1118000.0,19.9421,19.9701,19.8302,19.9514,1118000.0
2011-05-19 14:00:00,21.38,21.45,21.14,21.2,1394400.0,19.9328,19.998,19.709,19.765,1394400.0
2011-05-19 14:30:00,21.2,21.26,21.08,21.22,1296000.0,19.765,19.8209,19.6531,19.7836,1296000.0
2011-05-19 15:00:00,21.2,21.29,21.18,21.26,1257200.0,19.765,19.8489,19.7463,19.8209,1257200.0
2011-05-19 15:30:00,21.27,21.42,21.23,21.24,3067200.0,19.8302,19.9701,19.7929,19.8023,3067200.0
2011-05-20 09:30:00,21.09,21.16,20.72,20.79,5483600.0,19.6624,19.7277,19.3175,19.3827,5483600.0
2011-05-20 10:00:00,20.79,20.82,20.61,20.76,5486800.0,19.3827,19.4107,19.2149,19.3548,5486800.0
2011-05-20 10:30:00,20.76,20.78,20.38,20.48,4739600.0,19.3548,19.3734,19.0005,19.0937,4739600.0
2011-05-20 11:00:00,20.48,20.66,20.44,20.6,2632400.0,19.0937,19.2615,19.0564,19.2056,2632400.0
2011-05-20 11:30:00,20.6,20.76,20.55,20.58,2364000.0,19.2056,19.3548,19.159,19.1869,2364000.0
2011-05-20 12:00:00,20.57,21.0,20.57,20.99,3574400.0,19.1776,19.5785,19.1776,19.5692,3574400.0
2011-05-20 12:30:00,21.0,21.07,20.9,20.92,2498000.0,19.5785,19.6438,19.4853,19.5039,2498000.0
2011-05-20 13:00:00,20.92,21.06,20.9,21.04,1612400.0,19.5039,19.6344,19.4853,19.6158,1612400.0
2011-05-20 13:30:00,21.04,21.25,21.04,21.13,2251600.0,19.6158,19.8116,19.6158,19.6997,2251600.0
2011-05-20 14:00:00,21.13,21.17,21.0,21.07,1370000.0,19.6997,19.737,19.5785,19.6438,1370000.0
2011-05-20 14:30:00,21.08,21.17,20.92,20.92,2158000.0,19.6531,19.737,19.5039,19.5039,2158000.0
2011-05-20 15:00:00,20.92,21.0,20.85,20.95,1560000.0,19.5039,19.5785,19.4387,19.5319,1560000.0
2011-05-20 15:30:00,20.96,21.05,20.77,20.79,2930400.0,19.5412,19.6251,19.3641,19.3827,2930400.0
2011-05-23 09:30:00,19.71,19.88,19.57,19.78,6964000.0,18.3758,18.5343,18.2453,18.4411,6964000.0
2011-05-23 10:00:00,19.78,19.89,19.68,19.79,3383200.0,18.4411,18.5436,18.3479,18.4504,3383200.0
2011-05-23 10:30:00,19.79,19.94,19.75,19.78,2777600.0,18.4504,18.5903,18.4131,18.4411,2777600.0
2011-05-23 11:00:00,19.78,19.94,19.76,19.87,2328400.0,18.4411,18.5903,18.4224,18.525,2328400.0
2011-05-23 11:30:00,19.87,19.88,19.65,19.73,2856800.0,18.525,18.5343,18.3199,18.3945,2856800.0
2011-05-23 12:00:00,19.73,19.77,19.63,19.76,1840000.0,18.3945,18.4318,18.3012,18.4224,1840000.0
2011-05-23 12:30:00,19.76,19.81,19.73,19.8,1531200.0,18.4224,18.4691,18.3945,18.4597,1531200.0
2011-05-23 13:00:00,19.8,19.8,19.67,19.69,1082000.0,18.4597,18.4597,18.3385,18.3572,1082000.0
2011-05-23 13:30:00,19.7,19.83,19.68,19.79,1104400.0,18.3665,18.4877,18.3479,18.4504,1104400.0
2011-05-23 14:00:00,19.8,20.0,19.78,19.92,2274400.0,18.4597,18.6462,18.4411,18.5716,2274400.0
2011-05-23 14:30:00,19.92,20.11,19.9,19.96,2692800.0,18.5716,18.7488,18.553,18.6089,2692800.0
2011-05-23 15:00:00,19.96,20.07,19.88,19.91,2946800.0,18.6089,18.7115,18.5343,18.5623,2946800.0
2011-05-23 15:30:00,19.9,19.95,19.67,19.68,3946000.0,18.553,18.5996,18.3385,18.3479,3946000.0
2011-05-24 09:30:00,19.84,19.98,19.73,19.96,5473200.0,18.497,18.6276,18.3945,18.6089,5473200.0
2011-05-24 10:00:00,19.95,20.11,19.88,19.9,4556800.0,18.5996,18.7488,18.5343,18.553,4556800.0
2011-05-24 10:30:00,19.9,19.94,19.54,19.6,4992800.0,18.553,18.5903,18.2173,18.2733,4992800.0
2011-05-24 11:00:00,19.6,19.76,19.59,19.59,3102800.0,18.2733,18.4224,18.264,18.264,3102800.0
2011-05-24 11:30:00,19.59,19.73,19.47,19.49,3429200.0,18.264,18.3945,18.1521,18.1707,3429200.0
2011-05-24 12:00:00,19.49,19.51,19.36,19.45,2769200.0,18.1707,18.1894,18.0495,18.1334,2769200.0
2011-05-24 12:30:00,19.45,19.53,19.34,19.45,2314800.0,18.1334,18.208,18.0309,18.1334,2314800.0
2011-05-24 13:00:00,19.44,19.58,19.38,19.39,2634000.0,18.1241,18.2546,18.0682,18.0775,2634000.0
2011-05-24 13:30:00,19.39,19.55,19.3,19.54,2523200.0,18.0775,18.2267,17.9936,18.2173,2523200.0
2011-05-24 14:00:00,19.54,19.67,19.5,19.64,2445600.0,18.2173,18.3385,18.18,18.3106,2445600.0
2011-05-24 14:30:00,19.65,19.68,19.54,19.6,1559600.0,18.3199,18.3479,18.2173,18.2733,1559600.0
2011-05-24 15:00:00,19.6,19.75,19.59,19.7,3036800.0,18.2733,18.4131,18.264,18.3665,3036800.0
2011-05-24 15:30:00,19.7,19.71,19.38,19.4,3557600.0,18.3665,18.3758,18.0682,18.0868,3557600.0
2011-05-25 09:30:00,19.24,19.69,19.24,19.53,6101200.0,17.9376,18.3572,17.9376,18.208,6101200.0
2011-05-25 10:00:00,19.53,19.61,19.32,19.59,3042000.0,18.208,18.2826,18.0122,18.264,3042000.0
2011-05-25 10:30:00,19.58,19.87,19.55,19.75,4185600.0,18.2546,18.525,18.2267,18.4131,4185600.0
2011-05-25 11:00:00,19.75,20.03,19.71,19.98,2726800.0,18.4131,18.6742,18.3758,18.6276,2726800.0
2011-05-25 11:30:00,19.99,20.17,19.96,20.08,2653200.0,18.6369,18.8047,18.6089,18.7208,2653200.0
2011-05-25 12:00:00,20.07,20.14,19.99,20.04,1860000.0,18.7115,18.7767,18.6369,18.6835,1860000.0
2011-05-25 12:30:00,20.03,20.13,19.96,20.12,1464000.0,18.6742,18.7674,18.6089,18.7581,1464000.0
2011-05-25 13:00:00,20.12,20.12,19.9,19.91,1263600.0,18.7581,18.7581,18.553,18.5623,1263600.0
2011-05-25 13:30:00,19.91,20.03,19.9,19.95,1433600.0,18.5623,18.6742,18.553,18.5996,1433600.0
2011-05-25 14:00:00,19.95,20.12,19.93,20.11,1178800.0,18.5996,18.7581,18.5809,18.7488,1178800.0
2011-05-25 14:30:00,20.11,20.2,20.06,20.17,1731600.0,18.7488,18.8327,18.7021,18.8047,1731600.0
2011-05-25 15:00:00,20.16,20.32,20.13,20.29,2805600.0,18.7954,18.9445,18.7674,18.9166,2805600.0
2011-05-25 15:30:00,20.29,20.29,20.1,20.11,3352400.0,18.9166,18.9166,18.7394,18.7488,3352400.0
2011-05-26 09:30:00,19.88,20.18,19.86,19.93,4853600.0,18.5343,18.814,18.5157,18.5809,4853600.0
2011-05-26 10:00:00,19.93,20.16,19.85,20.13,3691200.0,18.5809,18.7954,18.5064,18.7674,3691200.0
2011-05-26 10:30:00,20.13,20.24,19.96,20.02,2470000.0,18.7674,18.87,18.6089,18.6648,2470000.0
2011-05-26 11:00:00,20.0,20.26,19.94,20.25,2011200.0,18.6462,18.8886,18.5903,18.8793,2011200.0
2011-05-26 11:30:00,20.25,20.42,20.18,20.39,2184000.0,18.8793,19.0378,18.814,19.0098,2184000.0
2011-05-26 12:00:00,20.4,20.46,20.33,20.46,1296400.0,19.0191,19.0751,18.9539,19.0751,1296400.0
2011-05-26 12:30:00,20.46,20.75,20.45,20.67,2756000.0,19.0751,19.3454,19.0657,19.2708,2756000.0
2011-05-26 13:00:00,20.66,20.78,20.66,20.74,1766000.0,19.2615,19.3734,19.2615,19.3361,1766000.0
2011-05-26 13:30:00,20.74,20.75,20.61,20.65,1288400.0,19.3361,19.3454,19.2149,19.2522,1288400.0
2011-05-26 14:00:00,20.65,20.85,20.64,20.82,1212800.0,19.2522,19.4387,19.2429,19.4107,1212800.0
2011-05-26 14:30:00,20.83,20.92,20.81,20.87,1810400.0,19.42,19.5039,19.4014,19.4573,1810400.0
2011-05-26 15:00:00,20.88,20.92,20.72,20.86,2338000.0,19.4666,19.5039,19.3175,19.448,2338000.0
2011-05-26 15:30:00,20.86,20.92,20.8,20.89,3226400.0,19.448,19.5039,19.392,19.476,3226400.0
2011-05-27 09:30:00,21.18,21.41,21.1,21.38,3945200.0,19.7463,19.9608,19.6717,19.9328,3945200.0
2011-05-27 10:00:00,21.38,21.38,21.13,21.36,4107200.0,19.9328,19.9328,19.6997,19.9141,4107200.0
2011-05-27 10:30:00,21.36,21.48,21.26,21.45,2946000.0,19.9141,20.026,19.8209,19.998,2946000.0
2011-05-27 11:00:00,21.45,21.54,21.4,21.42,1908400.0,19.998,20.082,19.9514,19.9701,1908400.0
2011-05-27 11:30:00,21.42,21.54,21.34,21.47,1788800.0,19.9701,20.082,19.8955,20.0167,1788800.0
2011-05-27 12:00:00,21.46,21.5,21.32,21.37,1388800.0,20.0074,20.0447,19.8768,19.9235,1388800.0
2011-05-27 12:30:00,21.36,21.42,21.27,21.27,1007200.0,19.9141,19.9701,19.8302,19.8302,1007200.0
2011-05-27 13:00:00,21.28,21.35,21.25,21.29,882000.0,19.8396,19.9048,19.8116,19.8489,882000.0
2011-05-27 13:30:00,21.3,21.33,21.25,21.31,994400.0,19.8582,19.8862,19.8116,19.8675,994400.0
2011-05-27 14:00:00,21.31,21.34,21.2,21.27,1387200.0,19.8675,19.8955,19.765,19.8302,1387200.0
2011-05-27 14:30:00,21.27,21.29,21.04,21.07,1578000.0,19.8302,19.8489,19.6158,19.6438,1578000.0
2011-05-27 15:00:00,21.06,21.25,21.04,21.24,1055200.0,19.6344,19.8116,19.6158,19.8023,1055200.0
2011-05-27 15:30:00,21.24,21.34,21.21,21.32,2194000.0,19.8023,19.8955,19.7743,19.8768,2194000.0
2011-05-31 09:30:00,22.08,22.11,21.84,21.84,4555600.0,20.5854,20.6134,20.3616,20.3616,4555600.0
2011-05-31 10:00:00,21.83,21.84,21.47,21.58,5191200.0,20.3523,20.3616,20.0167,20.1192,5191200.0
2011-05-31 10:30:00,21.58,21.68,21.43,21.6,2654000.0,20.1192,20.2125,19.9794,20.1379,2654000.0
2011-05-31 11:00:00,21.59,21.78,21.59,21.75,2376400.0,20.1286,20.3057,20.1286,20.2777,2376400.0
2011-05-31 11:30:00,21.75,21.89,21.72,21.76,1398000.0,20.2777,20.4083,20.2498,20.2871,1398000.0
2011-05-31 12:00:00,21.75,21.84,21.6,21.68,1747200.0,20.2777,20.3616,20.1379,20.2125,1747200.0
2011-05-31 12:30:00,21.67,21.76,21.52,21.72,1675200.0,20.2032,20.2871,20.0633,20.2498,1675200.0
2011-05-31 13:00:00,21.73,21.91,21.72,21.81,1165200.0,20.2591,20.4269,20.2498,20.3337,1165200.0
2011-05-31 13:30:00,21.81,22.0,21.79,21.95,1118800.0,20.3337,20.5108,20.315,20.4642,1118800.0
2011-05-31 14:00:00,21.95,22.01,21.9,21.94,1232000.0,20.4642,20.5201,20.4176,20.4549,1232000.0
2011-05-31 14:30:00,21.94,21.99,21.85,21.95,1184000.0,20.4549,20.5015,20.371,20.4642,1184000.0
2011-05-31 15:00:00,21.95,21.97,21.86,21.95,1284000.0,20.4642,20.4828,20.3803,20.4642,1284000.0
2011-05-31 15:30:00,21.95,22.24,21.9,22.23,3594800.0,20.4642,20.7346,20.4176,20.7252,3594800.0
2011-06-01 09:30:00,22.14,22.15,21.86,21.88,3759600.0,20.6413,20.6507,20.3803,20.3989,3759600.0
2011-06-01 10:00:00,21.88,21.88,21.46,21.6,6473600.0,20.3989,20.3989,20.0074,20.1379,6473600.0
2011-06-01 10:30:00,21.6,21.66,21.25,21.45,4610000.0,20.1379,20.1938,19.8116,19.998,4610000.0
2011-06-01 11:00:00,21.45,21.48,21.33,21.45,2350800.0,19.998,20.026,19.8862,19.998,2350800.0
2011-06-01 11:30:00,21.45,21.47,21.29,21.34,2562000.0,19.998,20.0167,19.8489,19.8955,2562000.0
2011-06-01 12:00:00,21.34,21.4,20.94,20.98,4663200.0,19.8955,19.9514,19.5226,19.5599,4663200.0
2011-06-01 12:30:00,20.98,21.11,20.96,21.01,2225600.0,19.5599,19.6811,19.5412,19.5878,2225600.0
2011-06-01 13:00:00,21.0,21.1,20.66,20.71,4292800.0,19.5785,19.6717,19.2615,19.3081,4292800.0
2011-06-01 13:30:00,20.71,20.95,20.65,20.94,2164000.0,19.3081,19.5319,19.2522,19.5226,2164000.0
2011-06-01 14:00:00,20.93,20.93,20.66,20.66,2767200.0,19.5132,19.5132,19.2615,19.2615,2767200.0
2011-06-01 14:30:00,20.66,20.7,20.54,20.65,3879200.0,19.2615,19.2988,19.1496,19.2522,3879200.0
2011-06-01 15:00:00,20.65,20.67,20.41,20.49,4802400.0,19.2522,19.2708,19.0284,19.103,4802400.0
2011-06-01 15:30:00,20.49,20.54,20.03,20.13,7805600.0,19.103,19.1496,18.6742,18.7674,7805600.0
2011-06-02 09:30:00,20.27,20.5,19.99,20.35,5896000.0,18.8979,19.1124,18.6369,18.9725,5896000.0
2011-06-02 10:00:00,20.35,20.5,20.06,20.19,3464000.0,18.9725,19.1124,18.7021,18.8233,3464000.0
2011-06-02 10:30:00,20.2,20.41,20.14,20.23,1992400.0,18.8327,19.0284,18.7767,18.8606,1992400.0
2011-06-02 11:00:00,20.22,20.27,19.91,19.94,2452800.0,18.8513,18.8979,18.5623,18.5903,2452800.0
2011-06-02 11:30:00,19.95,19.95,19.73,19.91,3446400.0,18.5996,18.5996,18.3945,18.5623,3446400.0
2011-06-02 12:00:00,19.91,19.95,19.75,19.9,1898000.0,18.5623,18.5996,18.4131,18.553,1898000.0
2011-06-02 12:30:00,19.9,20.13,19.79,20.09,2078000.0,18.553,18.7674,18.4504,18.7301,2078000.0
2011-06-02 13:00:00,20.1,20.26,20.06,20.16,1690000.0,18.7394,18.8886,18.7021,18.7954,1690000.0
2011-06-02 13:30:00,20.15,20.2,19.92,20.16,2044800.0,18.786,18.8327,18.5716,18.7954,2044800.0
2011-06-02 14:00:00,20.15,20.24,19.9,19.98,2001600.0,18.786,18.87,18.553,18.6276,2001600.0
2011-06-02 14:30:00,19.98,20.23,19.96,20.22,1539200.0,18.6276,18.8606,18.6089,18.8513,1539200.0
2011-06-02 15:00:00,20.23,20.28,20.08,20.14,1334000.0,18.8606,18.9072,18.7208,18.7767,1334000.0
2011-06-02 15:30:00,20.14,20.19,19.95,20.07,2216800.0,18.7767,18.8233,18.5996,18.7115,2216800.0
2011-06-03 09:30:00,19.16,19.44,19.08,19.33,7428000.0,17.8631,18.1241,17.7885,18.0216,7428000.0
2011-06-03 10:00:00,19.33,19.52,19.29,19.49,5238000.0,18.0216,18.1987,17.9843,18.1707,5238000.0
2011-06-03 10:30:00,19.49,19.83,19.47,19.68,4316400.0,18.1707,18.4877,18.1521,18.3479,4316400.0
2011-06-03 11:00:00,19.68,19.71,19.36,19.39,2984000.0,18.3479,18.3758,18.0495,18.0775,2984000.0
2011-06-03 11:30:00,19.39,19.55,19.25,19.54,3191600.0,18.0775,18.2267,17.947,18.2173,3191600.0
2011-06-03 12:00:00,19.54,19.62,19.44,19.57,1639600.0,18.2173,18.2919,18.1241,18.2453,1639600.0
2011-06-03 12:30:00,19.57,19.71,19.47,19.62,2193600.0,18.2453,18.3758,18.1521,18.2919,2193600.0
2011-06-03 13:00:00,19.62,19.66,19.51,19.52,1126000.0,18.2919,18.3292,18.1894,18.1987,1126000.0
2011-06-03 13:30:00,19.53,19.59,19.45,19.47,1199600.0,18.208,18.264,18.1334,18.1521,1199600.0
2011-06-03 14:00:00,19.46,19.46,19.31,19.35,2091200.0,18.1428,18.1428,18.0029,18.0402,2091200.0
2011-06-03 14:30:00,19.35,19.36,19.19,19.21,2264800.0,18.0402,18.0495,17.891,17.9097,2264800.0
2011-06-03 15:00:00,19.2,19.25,19.1,19.18,3262400.0,17.9004,17.947,17.8071,17.8817,3262400.0
2011-06-03 15:30:00,19.18,19.38,19.11,19.21,4844400.0,17.8817,18.0682,17.8164,17.9097,4844400.0
2011-06-06 09:30:00,19.12,19.34,19.0,19.11,5440800.0,17.8258,18.0309,17.7139,17.8164,5440800.0
2011-06-06 10:00:00,19.11,19.13,18.65,18.87,5712000.0,17.8164,17.8351,17.3876,17.5927,5712000.0
2011-06-06 10:30:00,18.87,18.93,18.67,18.74,3418000.0,17.5927,17.6486,17.4062,17.4715,3418000.0
2011-06-06 11:00:00,18.74,19.02,18.71,18.98,2980000.0,17.4715,17.7325,17.4435,17.6952,2980000.0
2011-06-06 11:30:00,18.98,19.06,18.85,18.88,2317200.0,17.6952,17.7698,17.574,17.602,2317200.0
2011-06-06 12:00:00,18.88,18.9,18.77,18.85,1633600.0,17.602,17.6207,17.4995,17.574,1633600.0
2011-06-06 12:30:00,18.85,18.85,18.74,18.8,1414000.0,17.574,17.574,17.4715,17.5274,1414000.0
2011-06-06 13:00:00,18.8,18.86,18.68,18.74,1853200.0,17.5274,17.5834,17.4155,17.4715,1853200.0
2011-06-06 13:30:00,18.73,18.75,18.5,18.64,3565200.0,17.4622,17.4808,17.2477,17.3783,3565200.0
2011-06-06 14:00:00,18.65,18.75,18.57,18.65,1984000.0,17.3876,17.4808,17.313,17.3876,1984000.0
2011-06-06 14:30:00,18.64,18.71,18.45,18.54,2571200.0,17.3783,17.4435,17.2011,17.285,2571200.0
2011-06-06 15:00:00,18.54,18.58,18.23,18.28,3838000.0,17.285,17.3223,16.996,17.0426,3838000.0
2011-06-06 15:30:00,18.28,18.48,18.25,18.26,4458800.0,17.0426,17.2291,17.0147,17.024,4458800.0
2011-06-07 09:30:00,18.61,18.64,18.37,18.55,6416000.0,17.3503,17.3783,17.1265,17.2943,6416000.0
2011-06-07 10:00:00,18.54,18.81,18.53,18.71,5189600.0,17.285,17.5367,17.2757,17.4435,5189600.0
2011-06-07 10:30:00,18.72,18.85,18.64,18.8,2668400.0,17.4528,17.574,17.3783,17.5274,2668400.0
2011-06-07 11:00:00,18.8,18.83,18.62,18.63,1979600.0,17.5274,17.5554,17.3596,17.3689,1979600.0
2011-06-07 11:30:00,18.64,18.67,18.51,18.66,2104400.0,17.3783,17.4062,17.2571,17.3969,2104400.0
2011-06-07 12:00:00,18.66,18.74,18.6,18.68,1045600.0,17.3969,17.4715,17.341,17.4155,1045600.0
2011-06-07 12:30:00,18.69,18.74,18.61,18.72,1005600.0,17.4249,17.4715,17.3503,17.4528,1005600.0
2011-06-07 13:00:00,18.72,18.83,18.67,18.77,1397200.0,17.4528,17.5554,17.4062,17.4995,1397200.0
2011-06-07 13:30:00,18.77,18.84,18.74,18.76,972800.0,17.4995,17.5647,17.4715,17.4901,972800.0
2011-06-07 14:00:00,18.77,18.86,18.75,18.83,1680000.0,17.4995,17.5834,17.4808,17.5554,1680000.0
2011-06-07 14:30:00,18.82,18.83,18.68,18.77,1480400.0,17.5461,17.5554,17.4155,17.4995,1480400.0
2011-06-07 15:00:00,18.77,18.82,18.63,18.68,1661200.0,17.4995,17.5461,17.3689,17.4155,1661200.0
2011-06-07 15:30:00,18.68,18.7,18.36,18.39,3332000.0,17.4155,17.4342,17.1172,17.1452,3332000.0
2011-06-08 09:30:00,18.2,18.37,17.93,17.98,7068000.0,16.968,17.1265,16.7163,16.7629,7068000.0
2011-06-08 10:00:00,17.99,18.29,17.97,18.16,4879600.0,16.7723,17.0519,16.7536,16.9307,4879600.0
2011-06-08 10:30:00,18.16,18.3,18.0,18.18,3754000.0,16.9307,17.0613,16.7816,16.9494,3754000.0
2011-06-08 11:00:00,18.19,18.36,17.99,17.99,4094400.0,16.9587,17.1172,16.7723,16.7723,4094400.0
2011-06-08 11:30:00,18.0,18.26,17.97,18.25,2888000.0,16.7816,17.024,16.7536,17.0147,2888000.0
2011-06-08 12:00:00,18.26,18.26,18.0,18.05,2200400.0,17.024,17.024,16.7816,16.8282,2200400.0
2011-06-08 12:30:00,18.05,18.15,18.0,18.15,1943200.0,16.8282,16.9214,16.7816,16.9214,1943200.0
2011-06-08 13:00:00,18.14,18.2,18.03,18.08,1828400.0,16.9121,16.968,16.8095,16.8562,1828400.0
2011-06-08 13:30:00,18.07,18.08,17.77,17.86,4107200.0,16.8468,16.8562,16.5671,16.6511,4107200.0
2011-06-08 14:00:00,17.85,17.96,17.71,17.75,3846800.0,16.6417,16.7443,16.5112,16.5485,3846800.0
2011-06-08 14:30:00,17.75,18.07,17.75,17.96,3246400.0,16.5485,16.8468,16.5485,16.7443,3246400.0
2011-06-08 15:00:00,17.97,17.99,17.7,17.74,2810000.0,16.7536,16.7723,16.5019,16.5392,2810000.0
2011-06-08 15:30:00,17.74,17.87,17.68,17.77,4335600.0,16.5392,16.6604,16.4832,16.5671,4335600.0
2011-06-09 09:30:00,17.93,17.98,17.7,17.97,6687200.0,16.7163,16.7629,16.5019,16.7536,6687200.0
2011-06-09 10:00:00,17.97,18.11,17.96,18.01,4751600.0,16.7536,16.8841,16.7443,16.7909,4751600.0
2011-06-09 10:30:00,18.0,18.27,17.99,18.17,4339200.0,16.7816,17.0333,16.7723,16.9401,4339200.0
2011-06-09 11:00:00,18.17,18.21,17.96,18.02,3120800.0,16.9401,16.9774,16.7443,16.8002,3120800.0
2011-06-09 11:30:00,18.02,18.24,18.02,18.15,2310800.0,16.8002,17.0053,16.8002,16.9214,2310800.0
2011-06-09 12:00:00,18.15,18.29,18.11,18.17,2018400.0,16.9214,17.0519,16.8841,16.9401,2018400.0
2011-06-09 12:30:00,18.18,18.25,18.12,18.16,1434800.0,16.9494,17.0147,16.8935,16.9307,1434800.0
2011-06-09 13:00:00,18.17,18.26,18.13,18.23,1209200.0,16.9401,17.024,16.9028,16.996,1209200.0
2011-06-09 13:30:00,18.24,18.33,18.18,18.26,1088000.0,17.0053,17.0892,16.9494,17.024,1088000.0
2011-06-09 14:00:00,18.26,18.32,18.23,18.27,818800.0,17.024,17.0799,16.996,17.0333,818800.0
2011-06-09 14:30:00,18.27,18.32,18.22,18.31,850800.0,17.0333,17.0799,16.9867,17.0706,850800.0
2011-06-09 15:00:00,18.31,18.35,18.17,18.19,1461600.0,17.0706,17.1079,16.9401,16.9587,1461600.0
2011-06-09 15:30:00,18.19,18.22,18.02,18.04,2665200.0,16.9587,16.9867,16.8002,16.8189,2665200.0
2011-06-10 09:30:00,17.72,17.8,17.57,17.6,5551600.0,16.5205,16.5951,16.3807,16.4087,5551600.0
2011-06-10 10:00:00,17.6,17.61,17.4,17.51,6003200.0,16.4087,16.418,16.2222,16.3247,6003200.0
2011-06-10 10:30:00,17.5,17.52,17.2,17.27,5049600.0,16.3154,16.3341,16.0357,16.101,5049600.0
2011-06-10 11:00:00,17.27,17.31,17.03,17.22,4951200.0,16.101,16.1383,15.8772,16.0544,4951200.0
2011-06-10 11:30:00,17.22,17.31,17.12,17.27,2326000.0,16.0544,16.1383,15.9611,16.101,2326000.0
2011-06-10 12:00:00,17.28,17.31,17.18,17.2,1867600.0,16.1103,16.1383,16.0171,16.0357,1867600.0
2011-06-10 12:30:00,17.19,17.35,17.17,17.29,1779600.0,16.0264,16.1756,16.0078,16.1196,1779600.0
2011-06-10 13:00:00,17.29,17.3,17.1,17.16,1825600.0,16.1196,16.129,15.9425,15.9984,1825600.0
2011-06-10 13:30:00,17.16,17.16,16.95,17.0,2625200.0,15.9984,15.9984,15.8027,15.8493,2625200.0
2011-06-10 14:00:00,17.01,17.5,17.0,17.39,5424400.0,15.8586,16.3154,15.8493,16.2129,5424400.0
2011-06-10 14:30:00,17.38,17.63,17.31,17.62,3304400.0,16.2035,16.4366,16.1383,16.4273,3304400.0
2011-06-10 15:00:00,17.62,17.66,17.41,17.45,3592400.0,16.4273,16.4646,16.2315,16.2688,3592400.0
2011-06-10 15:30:00,17.45,17.49,17.1,17.14,4430800.0,16.2688,16.3061,15.9425,15.9798,4430800.0
2011-06-13 09:30:00,17.35,17.61,17.28,17.5,6174000.0,16.1756,16.418,16.1103,16.3154,6174000.0
2011-06-13 10:00:00,17.5,17.58,17.25,17.49,4927600.0,16.3154,16.39,16.0823,16.3061,4927600.0
2011-06-13 10:30:00,17.49,17.49,17.19,17.22,2884000.0,16.3061,16.3061,16.0264,16.0544,2884000.0
2011-06-13 11:00:00,17.23,17.31,17.11,17.28,3048400.0,16.0637,16.1383,15.9518,16.1103,3048400.0
2011-06-13 11:30:00,17.26,17.3,17.03,17.06,2099200.0,16.0917,16.129,15.8772,15.9052,2099200.0
2011-06-13 12:00:00,17.06,17.1,16.89,16.91,3953600.0,15.9052,15.9425,15.7467,15.7654,3953600.0
2011-06-13 12:30:00,16.91,17.01,16.89,16.94,2110000.0,15.7654,15.8586,15.7467,15.7933,2110000.0
2011-06-13 13:00:00,16.93,17.03,16.76,17.01,3412800.0,15.784,15.8772,15.6255,15.8586,3412800.0
2011-06-13 13:30:00,17.01,17.34,17.0,17.34,3709200.0,15.8586,16.1663,15.8493,16.1663,3709200.0
2011-06-13 14:00:00,17.33,17.41,17.24,17.24,3984800.0,16.1569,16.2315,16.073,16.073,3984800.0
2011-06-13 14:30:00,17.24,17.36,17.09,17.18,2996000.0,16.073,16.1849,15.9332,16.0171,2996000.0
2011-06-13 15:00:00,17.18,17.25,17.06,17.18,3057200.0,16.0171,16.0823,15.9052,16.0171,3057200.0
2011-06-13 15:30:00,17.18,17.18,17.0,17.04,3752000.0,16.0171,16.0171,15.8493,15.8866,3752000.0
2011-06-14 09:30:00,17.47,17.88,17.44,17.86,7160800.0,16.2875,16.6697,16.2595,16.6511,7160800.0
2011-06-14 10:00:00,17.86,18.01,17.81,18.0,3702800.0,16.6511,16.7909,16.6044,16.7816,3702800.0
2011-06-14 10:30:00,18.0,18.15,18.0,18.09,3297600.0,16.7816,16.9214,16.7816,16.8655,3297600.0
2011-06-14 11:00:00,18.08,18.12,17.99,18.05,2343200.0,16.8562,16.8935,16.7723,16.8282,2343200.0
2011-06-14 11:30:00,18.05,18.19,18.03,18.19,1996800.0,16.8282,16.9587,16.8095,16.9587,1996800.0
2011-06-14 12:00:00,18.19,18.2,18.1,18.16,1627200.0,16.9587,16.968,16.8748,16.9307,1627200.0
2011-06-14 12:30:00,18.16,18.22,18.13,18.18,934800.0,16.9307,16.9867,16.9028,16.9494,934800.0
2011-06-14 13:00:00,18.19,18.22,18.13,18.21,1006400.0,16.9587,16.9867,16.9028,16.9774,1006400.0
2011-06-14 13:30:00,18.22,18.28,18.15,18.18,2173600.0,16.9867,17.0426,16.9214,16.9494,2173600.0
2011-06-14 14:00:00,18.2,18.22,18.07,18.17,1736000.0,16.968,16.9867,16.8468,16.9401,1736000.0
2011-06-14 14:30:00,18.16,18.25,18.11,18.22,1657600.0,16.9307,17.0147,16.8841,16.9867,1657600.0
2011-06-14 15:00:00,18.22,18.28,18.1,18.17,1645600.0,16.9867,17.0426,16.8748,16.9401,1645600.0
2011-06-14 15:30:00,18.17,18.17,18.02,18.12,4280800.0,16.9401,16.9401,16.8002,16.8935,4280800.0
2011-06-15 09:30:00,17.55,17.84,17.36,17.76,6357200.0,16.362,16.6324,16.1849,16.5578,6357200.0
2011-06-15 10:00:00,17.76,17.96,17.72,17.84,2720400.0,16.5578,16.7443,16.5205,16.6324,2720400.0
2011-06-15 10:30:00,17.85,17.95,17.72,17.89,2595200.0,16.6417,16.735,16.5205,16.679,2595200.0
2011-06-15 11:00:00,17.89,17.94,17.72,17.77,1785200.0,16.679,16.7256,16.5205,16.5671,1785200.0
2011-06-15 11:30:00,17.78,17.79,17.39,17.47,4392800.0,16.5765,16.5858,16.2129,16.2875,4392800.0
2011-06-15 12:00:00,17.47,17.54,17.16,17.41,3996800.0,16.2875,16.3527,15.9984,16.2315,3996800.0
2011-06-15 12:30:00,17.41,17.51,17.2,17.25,2453600.0,16.2315,16.3247,16.0357,16.0823,2453600.0
2011-06-15 13:00:00,17.26,17.35,17.11,17.28,3306800.0,16.0917,16.1756,15.9518,16.1103,3306800.0
2011-06-15 13:30:00,17.27,17.31,17.14,17.27,2246800.0,16.101,16.1383,15.9798,16.101,2246800.0
2011-06-15 14:00:00,17.27,17.46,17.15,17.15,3696800.0,16.101,16.2781,15.9891,15.9891,3696800.0
2011-06-15 14:30:00,17.16,17.35,17.07,17.1,4472800.0,15.9984,16.1756,15.9145,15.9425,4472800.0
2011-06-15 15:00:00,17.1,17.2,16.96,17.17,5374800.0,15.9425,16.0357,15.812,16.0078,5374800.0
2011-06-15 15:30:00,17.17,17.29,17.09,17.16,5168000.0,16.0078,16.1196,15.9332,15.9984,5168000.0
2011-06-16 09:30:00,17.21,17.41,17.05,17.21,6902800.0,16.0451,16.2315,15.8959,16.0451,6902800.0
2011-06-16 10:00:00,17.21,17.59,16.93,17.43,8741200.0,16.0451,16.3993,15.784,16.2502,8741200.0
2011-06-16 10:30:00,17.43,17.71,17.38,17.55,3994400.0,16.2502,16.5112,16.2035,16.362,3994400.0
2011-06-16 11:00:00,17.55,17.65,17.38,17.63,4665600.0,16.362,16.4553,16.2035,16.4366,4665600.0
2011-06-16 11:30:00,17.64,17.69,17.52,17.57,1808800.0,16.4459,16.4926,16.3341,16.3807,1808800.0
2011-06-16 12:00:00,17.57,17.7,17.56,17.68,2428000.0,16.3807,16.5019,16.3714,16.4832,2428000.0
2011-06-16 12:30:00,17.69,17.72,17.56,17.58,1560000.0,16.4926,16.5205,16.3714,16.39,1560000.0
2011-06-16 13:00:00,17.57,17.58,17.43,17.44,2153600.0,16.3807,16.39,16.2502,16.2595,2153600.0
2011-06-16 13:30:00,17.44,17.44,17.01,17.02,5174800.0,16.2595,16.2595,15.8586,15.8679,5174800.0
2011-06-16 14:00:00,17.02,17.09,16.93,17.05,4531200.0,15.8679,15.9332,15.784,15.8959,4531200.0
2011-06-16 14:30:00,17.03,17.05,16.64,16.89,6448400.0,15.8772,15.8959,15.5136,15.7467,6448400.0
2011-06-16 15:00:00,16.89,17.16,16.84,17.08,4767600.0,15.7467,15.9984,15.7001,15.9239,4767600.0
2011-06-16 15:30:00,17.07,17.31,17.07,17.3,4913200.0,15.9145,16.1383,15.9145,16.129,4913200.0
2011-06-17 09:30:00,17.79,17.8,17.5,17.58,6806400.0,16.5858,16.5951,16.3154,16.39,6806400.0
2011-06-17 10:00:00,17.57,17.89,17.5,17.54,6981200.0,16.3807,16.679,16.3154,16.3527,6981200.0
2011-06-17 10:30:00,17.54,17.79,17.5,17.67,3728400.0,16.3527,16.5858,16.3154,16.4739,3728400.0
2011-06-17 11:00:00,17.67,17.81,17.54,17.8,2683200.0,16.4739,16.6044,16.3527,16.5951,2683200.0
2011-06-17 11:30:00,17.8,17.82,17.67,17.79,1960000.0,16.5951,16.6138,16.4739,16.5858,1960000.0
2011-06-17 12:00:00,17.79,17.8,17.6,17.65,1587600.0,16.5858,16.5951,16.4087,16.4553,1587600.0
2011-06-17 12:30:00,17.65,17.69,17.32,17.43,3899600.0,16.4553,16.4926,16.1476,16.2502,3899600.0
2011-06-17 13:00:00,17.43,17.45,17.2,17.35,3080800.0,16.2502,16.2688,16.0357,16.1756,3080800.0
2011-06-17 13:30:00,17.35,17.45,17.18,17.25,3327600.0,16.1756,16.2688,16.0171,16.0823,3327600.0
2011-06-17 14:00:00,17.25,17.5,17.2,17.49,2802800.0,16.0823,16.3154,16.0357,16.3061,2802800.0
2011-06-17 14:30:00,17.49,17.51,17.31,17.34,2248400.0,16.3061,16.3247,16.1383,16.1663,2248400.0
2011-06-17 15:00:00,17.35,17.39,17.03,17.21,3282400.0,16.1756,16.2129,15.8772,16.0451,3282400.0
2011-06-17 15:30:00,17.21,17.39,17.16,17.28,4476000.0,16.0451,16.2129,15.9984,16.1103,4476000.0
2011-06-20 09:30:00,17.11,17.64,17.09,17.54,4431200.0,15.9518,16.4459,15.9332,16.3527,4431200.0
2011-06-20 10:00:00,17.53,17.6,17.21,17.4,2724800.0,16.3434,16.4087,16.0451,16.2222,2724800.0
2011-06-20 10:30:00,17.39,17.61,17.39,17.49,2850400.0,16.2129,16.418,16.2129,16.3061,2850400.0
2011-06-20 11:00:00,17.5,17.63,17.42,17.6,1784400.0,16.3154,16.4366,16.2408,16.4087,1784400.0
2011-06-20 11:30:00,17.61,17.8,17.61,17.78,2420800.0,16.418,16.5951,16.418,16.5765,2420800.0
2011-06-20 12:00:00,17.78,17.91,17.74,17.91,1880400.0,16.5765,16.6977,16.5392,16.6977,1880400.0
2011-06-20 12:30:00,17.9,17.94,17.81,17.84,1296000.0,16.6883,16.7256,16.6044,16.6324,1296000.0
2011-06-20 13:00:00,17.83,17.87,17.74,17.77,1234400.0,16.6231,16.6604,16.5392,16.5671,1234400.0
2011-06-20 13:30:00,17.78,17.86,17.61,17.63,1302400.0,16.5765,16.6511,16.418,16.4366,1302400.0
2011-06-20 14:00:00,17.64,17.7,17.58,17.64,1162400.0,16.4459,16.5019,16.39,16.4459,1162400.0
2011-06-20 14:30:00,17.64,17.8,17.63,17.72,2058400.0,16.4459,16.5951,16.4366,16.5205,2058400.0
2011-06-20 15:00:00,17.72,17.72,17.48,17.54,1920800.0,16.5205,16.5205,16.2968,16.3527,1920800.0
2011-06-20 15:30:00,17.54,17.75,17.52,17.75,3106800.0,16.3527,16.5485,16.3341,16.5485,3106800.0
2011-06-21 09:30:00,18.19,18.54,18.08,18.53,6559600.0,16.9587,17.285,16.8562,17.2757,6559600.0
2011-06-21 10:00:00,18.53,18.73,18.5,18.64,4881200.0,17.2757,17.4622,17.2477,17.3783,4881200.0
2011-06-21 10:30:00,18.64,18.79,18.59,18.74,3242800.0,17.3783,17.5181,17.3316,17.4715,3242800.0
2011-06-21 11:00:00,18.75,18.82,18.7,18.81,3163600.0,17.4808,17.5461,17.4342,17.5367,3163600.0
2011-06-21 11:30:00,18.81,18.89,18.68,18.73,3241200.0,17.5367,17.6113,17.4155,17.4622,3241200.0
2011-06-21 12:00:00,18.73,18.8,18.68,18.73,1954400.0,17.4622,17.5274,17.4155,17.4622,1954400.0
2011-06-21 12:30:00,18.73,18.78,18.65,18.74,1757600.0,17.4622,17.5088,17.3876,17.4715,1757600.0
2011-06-21 13:00:00,18.75,18.75,18.6,18.62,2539600.0,17.4808,17.4808,17.341,17.3596,2539600.0
2011-06-21 13:30:00,18.63,18.65,18.56,18.63,1935600.0,17.3689,17.3876,17.3037,17.3689,1935600.0
2011-06-21 14:00:00,18.63,18.78,18.63,18.74,2146800.0,17.3689,17.5088,17.3689,17.4715,2146800.0
2011-06-21 14:30:00,18.74,18.98,18.74,18.97,2348800.0,17.4715,17.6952,17.4715,17.6859,2348800.0
2011-06-21 15:00:00,18.97,18.97,18.84,18.85,1902000.0,17.6859,17.6859,17.5647,17.574,1902000.0
2011-06-21 15:30:00,18.85,18.96,18.79,18.91,3661600.0,17.574,17.6766,17.5181,17.63,3661600.0
2011-06-22 09:30:00,18.6,18.92,18.56,18.9,4986400.0,17.341,17.6393,17.3037,17.6207,4986400.0
2011-06-22 10:00:00,18.88,18.93,18.68,18.83,2832000.0,17.602,17.6486,17.4155,17.5554,2832000.0
2011-06-22 10:30:00,18.83,19.13,18.83,19.09,3278400.0,17.5554,17.8351,17.5554,17.7978,3278400.0
2011-06-22 11:00:00,19.09,19.22,19.03,19.18,1878400.0,17.7978,17.919,17.7419,17.8817,1878400.0
2011-06-22 11:30:00,19.19,19.21,19.08,19.08,1252000.0,17.891,17.9097,17.7885,17.7885,1252000.0
2011-06-22 12:00:00,19.08,19.19,19.01,19.12,1620800.0,17.7885,17.891,17.7232,17.8258,1620800.0
2011-06-22 12:30:00,19.11,19.16,18.9,19.13,2588800.0,17.8164,17.8631,17.6207,17.8351,2588800.0
2011-06-22 13:00:00,19.12,19.17,19.05,19.16,1048000.0,17.8258,17.8724,17.7605,17.8631,1048000.0
2011-06-22 13:30:00,19.16,19.2,19.14,19.19,1094800.0,17.8631,17.9004,17.8444,17.891,1094800.0
2011-06-22 14:00:00,19.18,19.19,18.99,19.07,2659200.0,17.8817,17.891,17.7046,17.7792,2659200.0
2011-06-22 14:30:00,19.05,19.07,18.73,18.8,3142400.0,17.7605,17.7792,17.4622,17.5274,3142400.0
2011-06-22 15:00:00,18.8,18.91,18.76,18.8,2382800.0,17.5274,17.63,17.4901,17.5274,2382800.0
2011-06-22 15:30:00,18.8,18.81,18.45,18.47,5872000.0,17.5274,17.5367,17.2011,17.2198,5872000.0
2011-06-23 09:30:00,17.85,17.87,17.28,17.52,10890800.0,16.6417,16.6604,16.1103,16.3341,10890800.0
2011-06-23 10:00:00,17.53,17.97,17.44,17.86,7501200.0,16.3434,16.7536,16.2595,16.6511,7501200.0
2011-06-23 10:30:00,17.86,17.88,17.44,17.65,5316800.0,16.6511,16.6697,16.2595,16.4553,5316800.0
2011-06-23 11:00:00,17.65,17.77,17.52,17.76,3140400.0,16.4553,16.5671,16.3341,16.5578,3140400.0
2011-06-23 11:30:00,17.75,17.85,17.68,17.8,2588000.0,16.5485,16.6417,16.4832,16.5951,2588000.0
2011-06-23 12:00:00,17.8,17.91,17.64,17.68,2406800.0,16.5951,16.6977,16.4459,16.4832,2406800.0
2011-06-23 12:30:00,17.68,18.12,17.68,18.12,2915600.0,16.4832,16.8935,16.4832,16.8935,2915600.0
2011-06-23 13:00:00,18.12,18.29,18.1,18.18,3191200.0,16.8935,17.0519,16.8748,16.9494,3191200.0
2011-06-23 13:30:00,18.18,18.42,18.18,18.3,2960800.0,16.9494,17.1731,16.9494,17.0613,2960800.0
2011-06-23 14:00:00,18.31,18.31,17.99,18.11,2644800.0,17.0706,17.0706,16.7723,16.8841,2644800.0
2011-06-23 14:30:00,18.1,18.56,17.89,18.56,4155200.0,16.8748,17.3037,16.679,17.3037,4155200.0
2011-06-23 15:00:00,18.56,18.79,18.26,18.49,7828400.0,17.3037,17.5181,17.024,17.2384,7828400.0
2011-06-23 15:30:00,18.5,18.72,18.33,18.66,5243600.0,17.2477,17.4528,17.0892,17.3969,5243600.0
2011-06-24 09:30:00,18.87,18.98,18.51,18.71,8020400.0,17.5927,17.6952,17.2571,17.4435,8020400.0
2011-06-24 10:00:00,18.7,18.77,18.23,18.3,7264400.0,17.4342,17.4995,16.996,17.0613,7264400.0
2011-06-24 10:30:00,18.3,18.54,18.24,18.4,5836000.0,17.0613,17.285,17.0053,17.1545,5836000.0
2011-06-24 11:00:00,18.4,18.62,18.27,18.59,5059200.0,17.1545,17.3596,17.0333,17.3316,5059200.0
2011-06-24 11:30:00,18.59,18.63,18.39,18.44,3509600.0,17.3316,17.3689,17.1452,17.1918,3509600.0
2011-06-24 12:00:00,18.44,18.52,18.31,18.36,2972800.0,17.1918,17.2664,17.0706,17.1172,2972800.0
2011-06-24 12:30:00,18.36,18.48,18.25,18.35,3182400.0,17.1172,17.2291,17.0147,17.1079,3182400.0
2011-06-24 13:00:00,18.36,18.38,18.23,18.36,2809600.0,17.1172,17.1359,16.996,17.1172,2809600.0
2011-06-24 13:30:00,18.36,18.46,18.29,18.36,2636000.0,17.1172,17.2104,17.0519,17.1172,2636000.0
2011-06-24 14:00:00,18.36,18.38,18.2,18.29,3297600.0,17.1172,17.1359,16.968,17.0519,3297600.0
2011-06-24 14:30:00,18.29,18.31,18.08,18.19,3108400.0,17.0519,17.0706,16.8562,16.9587,3108400.0
2011-06-24 15:00:00,18.19,18.21,18.09,18.16,2274400.0,16.9587,16.9774,16.8655,16.9307,2274400.0
2011-06-24 15:30:00,18.16,18.41,18.13,18.39,5636800.0,16.9307,17.1638,16.9028,17.1452,5636800.0
2011-06-27 09:30:00,18.38,18.52,18.06,18.43,5168400.0,17.1359,17.2664,16.8375,17.1825,5168400.0
2011-06-27 10:00:00,18.44,18.81,18.42,18.81,3910800.0,17.1918,17.5367,17.1731,17.5367,3910800.0
2011-06-27 10:30:00,18.81,18.87,18.65,18.71,3134800.0,17.5367,17.5927,17.3876,17.4435,3134800.0
2011-06-27 11:00:00,18.71,18.75,18.59,18.66,2660800.0,17.4435,17.4808,17.3316,17.3969,2660800.0
2011-06-27 11:30:00,18.66,18.82,18.63,18.77,2734000.0,17.3969,17.5461,17.3689,17.4995,2734000.0
2011-06-27 12:00:00,18.78,18.83,18.68,18.72,1619600.0,17.5088,17.5554,17.4155,17.4528,1619600.0
2011-06-27 12:30:00,18.72,18.73,18.64,18.66,1240400.0,17.4528,17.4622,17.3783,17.3969,1240400.0
2011-06-27 13:00:00,18.66,18.77,18.55,18.56,1974400.0,17.3969,17.4995,17.2943,17.3037,1974400.0
2011-06-27 13:30:00,18.56,18.65,18.5,18.6,2269600.0,17.3037,17.3876,17.2477,17.341,2269600.0
2011-06-27 14:00:00,18.6,18.89,18.6,18.86,3490000.0,17.341,17.6113,17.341,17.5834,3490000.0
2011-06-27 14:30:00,18.86,18.94,18.81,18.83,1669600.0,17.5834,17.658,17.5367,17.5554,1669600.0
2011-06-27 15:00:00,18.83,18.93,18.78,18.88,1501200.0,17.5554,17.6486,17.5088,17.602,1501200.0
2011-06-27 15:30:00,18.88,18.91,18.8,18.81,2550000.0,17.602,17.63,17.5274,17.5367,2550000.0
2011-06-28 09:30:00,19.02,19.27,18.9,19.17,7222800.0,17.7325,17.9656,17.6207,17.8724,7222800.0
2011-06-28 10:00:00,19.17,19.38,19.13,19.32,3986000.0,17.8724,18.0682,17.8351,18.0122,3986000.0
2011-06-28 10:30:00,19.34,19.42,19.29,19.29,3151200.0,18.0309,18.1055,17.9843,17.9843,3151200.0
2011-06-28 11:00:00,19.3,19.38,19.25,19.32,2500000.0,17.9936,18.0682,17.947,18.0122,2500000.0
2011-06-28 11:30:00,19.34,19.43,19.33,19.43,1727200.0,18.0309,18.1148,18.0216,18.1148,1727200.0
2011-06-28 12:00:00,19.43,19.54,19.41,19.48,1748800.0,18.1148,18.2173,18.0961,18.1614,1748800.0
2011-06-28 12:30:00,19.49,19.54,19.46,19.52,1886000.0,18.1707,18.2173,18.1428,18.1987,1886000.0
2011-06-28 13:00:00,19.52,19.59,19.49,19.55,1964400.0,18.1987,18.264,18.1707,18.2267,1964400.0
2011-06-28 13:30:00,19.54,19.58,19.45,19.55,1634000.0,18.2173,18.2546,18.1334,18.2267,1634000.0
2011-06-28 14:00:00,19.55,19.63,19.53,19.63,1557600.0,18.2267,18.3012,18.208,18.3012,1557600.0
2011-06-28 14:30:00,19.63,19.67,19.59,19.63,1343600.0,18.3012,18.3385,18.264,18.3012,1343600.0
2011-06-28 15:00:00,19.63,19.63,19.53,19.55,1756800.0,18.3012,18.3012,18.208,18.2267,1756800.0
2011-06-28 15:30:00,19.56,19.72,19.51,19.72,3248000.0,18.236,18.3852,18.1894,18.3852,3248000.0
2011-06-29 09:30:00,19.91,19.98,19.6,19.67,7158000.0,18.5623,18.6276,18.2733,18.3385,7158000.0
2011-06-29 10:00:00,19.69,19.77,19.43,19.76,5724000.0,18.3572,18.4318,18.1148,18.4224,5724000.0
2011-06-29 10:30:00,19.77,19.97,19.76,19.96,4256400.0,18.4318,18.6182,18.4224,18.6089,4256400.0
2011-06-29 11:00:00,19.96,20.0,19.87,19.91,2958800.0,18.6089,18.6462,18.525,18.5623,2958800.0
2011-06-29 11:30:00,19.91,19.98,19.85,19.97,1921600.0,18.5623,18.6276,18.5064,18.6182,1921600.0
2011-06-29 12:00:00,19.97,20.08,19.94,20.0,1798400.0,18.6182,18.7208,18.5903,18.6462,1798400.0
2011-06-29 12:30:00,20.0,20.04,19.97,19.99,1232400.0,18.6462,18.6835,18.6182,18.6369,1232400.0
2011-06-29 13:00:00,19.99,20.13,19.96,20.02,2012000.0,18.6369,18.7674,18.6089,18.6648,2012000.0
2011-06-29 13:30:00,20.03,20.1,19.91,19.93,1531600.0,18.6742,18.7394,18.5623,18.5809,1531600.0
2011-06-29 14:00:00,19.93,19.99,19.64,19.7,3804000.0,18.5809,18.6369,18.3106,18.3665,3804000.0
2011-06-29 14:30:00,19.7,19.82,19.64,19.8,3222000.0,18.3665,18.4784,18.3106,18.4597,3222000.0
2011-06-29 15:00:00,19.8,19.93,19.74,19.87,3406800.0,18.4597,18.5809,18.4038,18.525,3406800.0
2011-06-29 15:30:00,19.87,19.98,19.85,19.96,3471600.0,18.525,18.6276,18.5064,18.6089,3471600.0
2011-06-30 09:30:00,20.13,20.45,20.04,20.27,6352000.0,18.7674,19.0657,18.6835,18.8979,6352000.0
2011-06-30 10:00:00,20.27,20.5,20.27,20.42,4800000.0,18.8979,19.1124,18.8979,19.0378,4800000.0
2011-06-30 10:30:00,20.43,20.45,20.3,20.38,2236000.0,19.0471,19.0657,18.9259,19.0005,2236000.0
2011-06-30 11:00:00,20.38,20.5,20.36,20.48,2427600.0,19.0005,19.1124,18.9818,19.0937,2427600.0
2011-06-30 11:30:00,20.48,20.56,20.43,20.52,2481600.0,19.0937,19.1683,19.0471,19.131,2481600.0
2011-06-30 12:00:00,20.52,20.58,20.49,20.5,1520400.0,19.131,19.1869,19.103,19.1124,1520400.0
2011-06-30 12:30:00,20.49,20.5,20.43,20.5,1679600.0,19.103,19.1124,19.0471,19.1124,1679600.0
2011-06-30 13:00:00,20.5,20.58,20.41,20.46,1995200.0,19.1124,19.1869,19.0284,19.0751,1995200.0
2011-06-30 13:30:00,20.46,20.55,20.46,20.53,1529200.0,19.0751,19.159,19.0751,19.1403,1529200.0
2011-06-30 14:00:00,20.54,20.6,20.48,20.5,1942800.0,19.1496,19.2056,19.0937,19.1124,1942800.0
2011-06-30 14:30:00,20.49,20.59,20.47,20.5,1883600.0,19.103,19.1963,19.0844,19.1124,1883600.0
2011-06-30 15:00:00,20.5,20.52,20.43,20.48,2110400.0,19.1124,19.131,19.0471,19.0937,2110400.0
2011-06-30 15:30:00,20.48,20.57,20.42,20.45,3932800.0,19.0937,19.1776,19.0378,19.0657,3932800.0
2011-07-01 09:30:00,20.47,20.58,20.29,20.55,4037600.0,19.0844,19.1869,18.9166,19.159,4037600.0
2011-07-01 10:00:00,20.55,21.15,20.55,21.08,6772400.0,19.159,19.7184,19.159,19.6531,6772400.0
2011-07-01 10:30:00,21.08,21.18,21.03,21.03,2650400.0,19.6531,19.7463,19.6065,19.6065,2650400.0
2011-07-01 11:00:00,21.03,21.16,21.0,21.11,2028000.0,19.6065,19.7277,19.5785,19.6811,2028000.0
2011-07-01 11:30:00,21.11,21.16,21.05,21.1,1517200.0,19.6811,19.7277,19.6251,19.6717,1517200.0
2011-07-01 12:00:00,21.11,21.27,21.07,21.26,1952000.0,19.6811,19.8302,19.6438,19.8209,1952000.0
2011-07-01 12:30:00,21.26,21.27,21.18,21.25,999200.0,19.8209,19.8302,19.7463,19.8116,999200.0
2011-07-01 13:00:00,21.25,21.36,21.22,21.33,1502800.0,19.8116,19.9141,19.7836,19.8862,1502800.0
2011-07-01 13:30:00,21.33,21.4,21.3,21.35,1933600.0,19.8862,19.9514,19.8582,19.9048,1933600.0
2011-07-01 14:00:00,21.36,21.39,21.31,21.35,1082400.0,19.9141,19.9421,19.8675,19.9048,1082400.0
2011-07-01 14:30:00,21.36,21.48,21.34,21.46,1406400.0,19.9141,20.026,19.8955,20.0074,1406400.0
2011-07-01 15:00:00,21.46,21.48,21.31,21.33,1523600.0,20.0074,20.026,19.8675,19.8862,1523600.0
2011-07-01 15:30:00,21.33,21.44,21.28,21.36,3742400.0,19.8862,19.9887,19.8396,19.9141,3742400.0
2011-07-05 09:30:00,21.43,21.47,21.2,21.38,3726400.0,19.9794,20.0167,19.765,19.9328,3726400.0
2011-07-05 10:00:00,21.4,21.53,21.17,21.28,5968000.0,19.9514,20.0726,19.737,19.8396,5968000.0
2011-07-05 10:30:00,21.28,21.34,21.15,21.21,3413600.0,19.8396,19.8955,19.7184,19.7743,3413600.0
2011-07-05 11:00:00,21.22,21.31,21.13,21.28,2224000.0,19.7836,19.8675,19.6997,19.8396,2224000.0
2011-07-05 11:30:00,21.28,21.38,21.24,21.36,1571200.0,19.8396,19.9328,19.8023,19.9141,1571200.0
2011-07-05 12:00:00,21.36,21.46,21.33,21.45,1260000.0,19.9141,20.0074,19.8862,19.998,1260000.0
2011-07-05 12:30:00,21.45,21.48,21.4,21.44,895200.0,19.998,20.026,19.9514,19.9887,895200.0
2011-07-05 13:00:00,21.44,21.51,21.43,21.48,1081200.0,19.9887,20.054,19.9794,20.026,1081200.0
2011-07-05 13:30:00,21.48,21.6,21.46,21.57,1228000.0,20.026,20.1379,20.0074,20.1099,1228000.0
2011-07-05 14:00:00,21.58,21.6,21.31,21.34,3660000.0,20.1192,20.1379,19.8675,19.8955,3660000.0
2011-07-05 14:30:00,21.34,21.45,21.29,21.41,2022000.0,19.8955,19.998,19.8489,19.9608,2022000.0
2011-07-05 15:00:00,21.41,21.56,21.36,21.55,1832800.0,19.9608,20.1006,19.9141,20.0913,1832800.0
2011-07-05 15:30:00,21.55,21.58,21.42,21.52,2137200.0,20.0913,20.1192,19.9701,20.0633,2137200.0
2011-07-06 09:30:00,21.43,21.6,21.33,21.4,5379200.0,19.9794,20.1379,19.8862,19.9514,5379200.0
2011-07-06 10:00:00,21.39,21.5,21.19,21.39,4634000.0,19.9421,20.0447,19.7556,19.9421,4634000.0
2011-07-06 10:30:00,21.39,21.56,21.35,21.5,2656800.0,19.9421,20.1006,19.9048,20.0447,2656800.0
2011-07-06 11:00:00,21.5,21.56,21.38,21.54,1994800.0,20.0447,20.1006,19.9328,20.082,1994800.0
2011-07-06 11:30:00,21.54,21.78,21.52,21.74,2878000.0,20.082,20.3057,20.0633,20.2684,2878000.0
2011-07-06 12:00:00,21.74,21.78,21.67,21.74,1500800.0,20.2684,20.3057,20.2032,20.2684,1500800.0
2011-07-06 12:30:00,21.74,21.89,21.69,21.88,1836800.0,20.2684,20.4083,20.2218,20.3989,1836800.0
2011-07-06 13:00:00,21.88,21.88,21.74,21.75,1498800.0,20.3989,20.3989,20.2684,20.2777,1498800.0
2011-07-06 13:30:00,21.75,21.87,21.72,21.84,1322800.0,20.2777,20.3896,20.2498,20.3616,1322800.0
2011-07-06 14:00:00,21.85,21.86,21.61,21.68,1905600.0,20.371,20.3803,20.1472,20.2125,1905600.0
2011-07-06 14:30:00,21.68,21.77,21.63,21.65,1622000.0,20.2125,20.2964,20.1659,20.1845,1622000.0
2011-07-06 15:00:00,21.65,21.74,21.58,21.72,1848000.0,20.1845,20.2684,20.1192,20.2498,1848000.0
2011-07-06 15:30:00,21.72,21.8,21.65,21.79,2149600.0,20.2498,20.3244,20.1845,20.315,2149600.0
2011-07-07 09:30:00,22.44,22.49,22.23,22.44,5296400.0,20.921,20.9677,20.7252,20.921,5296400.0
2011-07-07 10:00:00,22.46,22.67,22.38,22.65,3772800.0,20.9397,21.1355,20.8651,21.1168,3772800.0
2011-07-07 10:30:00,22.64,22.96,22.64,22.95,4326800.0,21.1075,21.4058,21.1075,21.3965,4326800.0
2011-07-07 11:00:00,22.95,22.95,22.83,22.86,2036800.0,21.3965,21.3965,21.2846,21.3126,2036800.0
2011-07-07 11:30:00,22.86,22.91,22.8,22.87,1375200.0,21.3126,21.3592,21.2567,21.3219,1375200.0
2011-07-07 12:00:00,22.88,23.0,22.85,22.98,1569600.0,21.3313,21.4431,21.3033,21.4245,1569600.0
2011-07-07 12:30:00,22.98,22.99,22.9,22.94,1255600.0,21.4245,21.4338,21.3499,21.3872,1255600.0
2011-07-07 13:00:00,22.94,23.0,22.9,22.99,1658800.0,21.3872,21.4431,21.3499,21.4338,1658800.0
2011-07-07 13:30:00,22.99,23.02,22.86,22.88,1805200.0,21.4338,21.4618,21.3126,21.3313,1805200.0
2011-07-07 14:00:00,22.88,22.93,22.86,22.91,1886400.0,21.3313,21.3779,21.3126,21.3592,1886400.0
2011-07-07 14:30:00,22.91,22.93,22.82,22.86,1478400.0,21.3592,21.3779,21.2753,21.3126,1478400.0
2011-07-07 15:00:00,22.86,22.93,22.83,22.84,1599600.0,21.3126,21.3779,21.2846,21.294,1599600.0
2011-07-07 15:30:00,22.83,22.85,22.68,22.76,4361600.0,21.2846,21.3033,21.1448,21.2194,4361600.0
2011-07-08 09:30:00,21.95,22.27,21.88,22.14,6538000.0,20.4642,20.7625,20.3989,20.6413,6538000.0
2011-07-08 10:00:00,22.14,22.14,21.79,21.91,5508000.0,20.6413,20.6413,20.315,20.4269,5508000.0
2011-07-08 10:30:00,21.91,22.0,21.75,21.89,4762000.0,20.4269,20.5108,20.2777,20.4083,4762000.0
2011-07-08 11:00:00,21.89,21.9,21.7,21.86,4120400.0,20.4083,20.4176,20.2311,20.3803,4120400.0
2011-07-08 11:30:00,21.86,22.11,21.79,22.06,3888400.0,20.3803,20.6134,20.315,20.5668,3888400.0
2011-07-08 12:00:00,22.07,22.14,22.0,22.06,1840800.0,20.5761,20.6413,20.5108,20.5668,1840800.0
2011-07-08 12:30:00,22.06,22.17,22.05,22.13,1553600.0,20.5668,20.6693,20.5574,20.632,1553600.0
2011-07-08 13:00:00,22.13,22.21,22.06,22.2,1643600.0,20.632,20.7066,20.5668,20.6973,1643600.0
2011-07-08 13:30:00,22.2,22.3,22.11,22.14,3176400.0,20.6973,20.7905,20.6134,20.6413,3176400.0
2011-07-08 14:00:00,22.13,22.19,22.02,22.1,1776400.0,20.632,20.688,20.5295,20.604,1776400.0
2011-07-08 14:30:00,22.1,22.16,22.08,22.14,1514000.0,20.604,20.66,20.5854,20.6413,1514000.0
2011-07-08 15:00:00,22.15,22.22,22.11,22.15,1692800.0,20.6507,20.7159,20.6134,20.6507,1692800.0
2011-07-08 15:30:00,22.15,22.41,22.13,22.37,4012400.0,20.6507,20.8931,20.632,20.8558,4012400.0
2011-07-11 09:30:00,21.52,21.88,21.45,21.75,4742000.0,20.0633,20.3989,19.998,20.2777,4742000.0
2011-07-11 10:00:00,21.75,21.78,21.29,21.39,4864400.0,20.2777,20.3057,19.8489,19.9421,4864400.0
2011-07-11 10:30:00,21.38,21.41,20.99,21.0,4746400.0,19.9328,19.9608,19.5692,19.5785,4746400.0
2011-07-11 11:00:00,21.0,21.15,20.85,21.15,5287600.0,19.5785,19.7184,19.4387,19.7184,5287600.0
2011-07-11 11:30:00,21.14,21.24,21.08,21.12,2384800.0,19.709,19.8023,19.6531,19.6904,2384800.0
2011-07-11 12:00:00,21.11,21.2,21.04,21.15,1332400.0,19.6811,19.765,19.6158,19.7184,1332400.0
2011-07-11 12:30:00,21.16,21.16,21.01,21.03,968800.0,19.7277,19.7277,19.5878,19.6065,968800.0
2011-07-11 13:00:00,21.03,21.06,20.89,20.95,2071600.0,19.6065,19.6344,19.476,19.5319,2071600.0
2011-07-11 13:30:00,20.94,21.05,20.92,21.04,1363200.0,19.5226,19.6251,19.5039,19.6158,1363200.0
2011-07-11 14:00:00,21.03,21.05,20.86,20.89,1592400.0,19.6065,19.6251,19.448,19.476,1592400.0
2011-07-11 14:30:00,20.89,20.94,20.79,20.86,2458800.0,19.476,19.5226,19.3827,19.448,2458800.0
2011-07-11 15:00:00,20.87,20.92,20.76,20.89,2604800.0,19.4573,19.5039,19.3548,19.476,2604800.0
2011-07-11 15:30:00,20.9,20.97,20.75,20.9,5099200.0,19.4853,19.5505,19.3454,19.4853,5099200.0
2011-07-12 09:30:00,20.6,20.84,20.53,20.76,6014800.0,19.2056,19.4293,19.1403,19.3548,6014800.0
2011-07-12 10:00:00,20.77,21.02,20.71,20.92,5185600.0,19.3641,19.5972,19.3081,19.5039,5185600.0
2011-07-12 10:30:00,20.93,21.05,20.76,20.86,3115200.0,19.5132,19.6251,19.3548,19.448,3115200.0
2011-07-12 11:00:00,20.87,21.21,20.82,21.14,3920000.0,19.4573,19.7743,19.4107,19.709,3920000.0
2011-07-12 11:30:00,21.13,21.26,21.09,21.16,2336000.0,19.6997,19.8209,19.6624,19.7277,2336000.0
2011-07-12 12:00:00,21.15,21.24,21.03,21.05,1262400.0,19.7184,19.8023,19.6065,19.6251,1262400.0
2011-07-12 12:30:00,21.04,21.09,20.96,21.0,1162800.0,19.6158,19.6624,19.5412,19.5785,1162800.0
2011-07-12 13:00:00,21.01,21.07,20.85,20.86,1850800.0,19.5878,19.6438,19.4387,19.448,1850800.0
2011-07-12 13:30:00,20.85,20.93,20.82,20.88,1001200.0,19.4387,19.5132,19.4107,19.4666,1001200.0
2011-07-12 14:00:00,20.87,21.25,20.85,21.18,3437200.0,19.4573,19.8116,19.4387,19.7463,3437200.0
2011-07-12 14:30:00,21.18,21.21,20.9,20.91,2987200.0,19.7463,19.7743,19.4853,19.4946,2987200.0
2011-07-12 15:00:00,20.9,20.99,20.74,20.83,2776000.0,19.4853,19.5692,19.3361,19.42,2776000.0
2011-07-12 15:30:00,20.84,20.85,20.53,20.59,3982800.0,19.4293,19.4387,19.1403,19.1963,3982800.0
2011-07-13 09:30:00,20.97,21.21,20.85,20.91,4439200.0,19.5505,19.7743,19.4387,19.4946,4439200.0
2011-07-13 10:00:00,20.91,21.49,20.9,21.41,6546400.0,19.4946,20.0353,19.4853,19.9608,6546400.0
2011-07-13 10:30:00,21.41,21.65,21.41,21.56,2619200.0,19.9608,20.1845,19.9608,20.1006,2619200.0
2011-07-13 11:00:00,21.57,21.78,21.49,21.75,1998400.0,20.1099,20.3057,20.0353,20.2777,1998400.0
2011-07-13 11:30:00,21.75,21.75,21.59,21.6,1400000.0,20.2777,20.2777,20.1286,20.1379,1400000.0
2011-07-13 12:00:00,21.61,21.66,21.51,21.64,1189600.0,20.1472,20.1938,20.054,20.1752,1189600.0
2011-07-13 12:30:00,21.64,21.65,21.49,21.55,1316000.0,20.1752,20.1845,20.0353,20.0913,1316000.0
2011-07-13 13:00:00,21.55,21.56,21.34,21.38,1861200.0,20.0913,20.1006,19.8955,19.9328,1861200.0
2011-07-13 13:30:00,21.39,21.45,21.26,21.31,1790800.0,19.9421,19.998,19.8209,19.8675,1790800.0
2011-07-13 14:00:00,21.3,21.36,21.16,21.23,2788400.0,19.8582,19.9141,19.7277,19.7929,2788400.0
2011-07-13 14:30:00,21.23,21.35,21.22,21.33,2278800.0,19.7929,19.9048,19.7836,19.8862,2278800.0
2011-07-13 15:00:00,21.34,21.41,20.91,21.07,6437200.0,19.8955,19.9608,19.4946,19.6438,6437200.0
2011-07-13 15:30:00,21.07,21.14,20.86,21.11,4145200.0,19.6438,19.709,19.448,19.6811,4145200.0
2011-07-14 09:30:00,21.24,21.52,21.07,21.44,5971600.0,19.8023,20.0633,19.6438,19.9887,5971600.0
2011-07-14 10:00:00,21.46,21.56,21.25,21.44,3566400.0,20.0074,20.1006,19.8116,19.9887,3566400.0
2011-07-14 10:30:00,21.45,21.47,20.75,20.83,6792000.0,19.998,20.0167,19.3454,19.42,6792000.0
2011-07-14 11:00:00,20.82,20.93,20.8,20.9,2560000.0,19.4107,19.5132,19.392,19.4853,2560000.0
2011-07-14 11:30:00,20.9,20.9,20.57,20.67,2724800.0,19.4853,19.4853,19.1776,19.2708,2724800.0
2011-07-14 12:00:00,20.67,20.67,20.23,20.33,5030400.0,19.2708,19.2708,18.8606,18.9539,5030400.0
2011-07-14 12:30:00,20.34,20.45,20.11,20.18,3267600.0,18.9632,19.0657,18.7488,18.814,3267600.0
2011-07-14 13:00:00,20.16,20.24,19.96,20.15,3506000.0,18.7954,18.87,18.6089,18.786,3506000.0
2011-07-14 13:30:00,20.14,20.53,20.09,20.46,4796000.0,18.7767,19.1403,18.7301,19.0751,4796000.0
2011-07-14 14:00:00,20.46,20.65,20.23,20.33,3971200.0,19.0751,19.2522,18.8606,18.9539,3971200.0
2011-07-14 14:30:00,20.31,20.37,20.13,20.24,1833200.0,18.9352,18.9912,18.7674,18.87,1833200.0
2011-07-14 15:00:00,20.24,20.3,20.03,20.18,2814000.0,18.87,18.9259,18.6742,18.814,2814000.0
2011-07-14 15:30:00,20.18,20.36,20.09,20.11,3671600.0,18.814,18.9818,18.7301,18.7488,3671600.0
2011-07-15 09:30:00,20.36,20.5,20.11,20.24,6225600.0,18.9818,19.1124,18.7488,18.87,6225600.0
2011-07-15 10:00:00,20.24,20.51,20.11,20.28,4294400.0,18.87,19.1217,18.7488,18.9072,4294400.0
2011-07-15 10:30:00,20.29,20.5,20.24,20.31,2337200.0,18.9166,19.1124,18.87,18.9352,2337200.0
2011-07-15 11:00:00,20.31,20.48,20.23,20.42,1889200.0,18.9352,19.0937,18.8606,19.0378,1889200.0
2011-07-15 11:30:00,20.42,20.44,20.27,20.33,956400.0,19.0378,19.0564,18.8979,18.9539,956400.0
2011-07-15 12:00:00,20.33,20.59,20.33,20.41,3082400.0,18.9539,19.1963,18.9539,19.0284,3082400.0
2011-07-15 12:30:00,20.41,20.46,20.29,20.38,1316000.0,19.0284,19.0751,18.9166,19.0005,1316000.0
2011-07-15 13:00:00,20.38,20.47,20.35,20.43,1071600.0,19.0005,19.0844,18.9725,19.0471,1071600.0
2011-07-15 13:30:00,20.43,20.44,20.25,20.27,1050800.0,19.0471,19.0564,18.8793,18.8979,1050800.0
2011-07-15 14:00:00,20.27,20.31,20.07,20.09,2776000.0,18.8979,18.9352,18.7115,18.7301,2776000.0
2011-07-15 14:30:00,20.09,20.25,20.06,20.19,2046000.0,18.7301,18.8793,18.7021,18.8233,2046000.0
2011-07-15 15:00:00,20.18,20.45,20.15,20.43,2410800.0,18.814,19.0657,18.786,19.0471,2410800.0
2011-07-15 15:30:00,20.42,20.51,20.38,20.49,3166800.0,19.0378,19.1217,19.0005,19.103,3166800.0
2011-07-18 09:30:00,20.24,20.38,19.83,19.85,7454800.0,18.87,19.0005,18.4877,18.5064,7454800.0
2011-07-18 10:00:00,19.85,19.92,19.42,19.63,7790800.0,18.5064,18.5716,18.1055,18.3012,7790800.0
2011-07-18 10:30:00,19.61,19.66,19.33,19.45,4329200.0,18.2826,18.3292,18.0216,18.1334,4329200.0
2011-07-18 11:00:00,19.45,19.6,19.39,19.49,2396000.0,18.1334,18.2733,18.0775,18.1707,2396000.0
2011-07-18 11:30:00,19.51,19.53,19.2,19.24,4768400.0,18.1894,18.208,17.9004,17.9376,4768400.0
2011-07-18 12:00:00,19.24,19.38,19.18,19.36,2472000.0,17.9376,18.0682,17.8817,18.0495,2472000.0
2011-07-18 12:30:00,19.36,19.45,19.29,19.44,1235600.0,18.0495,18.1334,17.9843,18.1241,1235600.0
2011-07-18 13:00:00,19.44,19.44,19.27,19.33,1372800.0,18.1241,18.1241,17.9656,18.0216,1372800.0
2011-07-18 13:30:00,19.34,19.65,19.34,19.63,3249600.0,18.0309,18.3199,18.0309,18.3012,3249600.0
2011-07-18 14:00:00,19.64,19.65,19.5,19.5,1765200.0,18.3106,18.3199,18.18,18.18,1765200.0
2011-07-18 14:30:00,19.51,19.61,19.4,19.61,2147600.0,18.1894,18.2826,18.0868,18.2826,2147600.0
2011-07-18 15:00:00,19.61,19.72,19.5,19.57,3092800.0,18.2826,18.3852,18.18,18.2453,3092800.0
2011-07-18 15:30:00,19.57,19.68,19.48,19.55,4066000.0,18.2453,18.3479,18.1614,18.2267,4066000.0
2011-07-19 09:30:00,20.07,20.48,20.02,20.36,5822000.0,18.7115,19.0937,18.6648,18.9818,5822000.0
2011-07-19 10:00:00,20.36,20.54,20.33,20.47,2822800.0,18.9818,19.1496,18.9539,19.0844,2822800.0
2011-07-19 10:30:00,20.47,20.53,20.43,20.45,1483600.0,19.0844,19.1403,19.0471,19.0657,1483600.0
2011-07-19 11:00:00,20.46,20.47,20.35,20.43,1606800.0,19.0751,19.0844,18.9725,19.0471,1606800.0
2011-07-19 11:30:00,20.42,20.45,20.18,20.3,2468000.0,19.0378,19.0657,18.814,18.9259,2468000.0
2011-07-19 12:00:00,20.3,20.37,20.23,20.27,1780000.0,18.9259,18.9912,18.8606,18.8979,1780000.0
2011-07-19 12:30:00,20.28,20.38,20.19,20.27,1500800.0,18.9072,19.0005,18.8233,18.8979,1500800.0
2011-07-19 13:00:00,20.28,20.35,20.16,20.35,1644000.0,18.9072,18.9725,18.7954,18.9725,1644000.0
2011-07-19 13:30:00,20.35,20.63,20.32,20.56,4124400.0,18.9725,19.2336,18.9445,19.1683,4124400.0
2011-07-19 14:00:00,20.56,20.57,20.48,20.56,1411600.0,19.1683,19.1776,19.0937,19.1683,1411600.0
2011-07-19 14:30:00,20.56,20.75,20.5,20.74,2673200.0,19.1683,19.3454,19.1124,19.3361,2673200.0
2011-07-19 15:00:00,20.75,20.91,20.72,20.84,2840400.0,19.3454,19.4946,19.3175,19.4293,2840400.0
2011-07-19 15:30:00,20.83,20.88,20.8,20.85,2851600.0,19.42,19.4666,19.392,19.4387,2851600.0
2011-07-20 09:30:00,20.87,20.92,20.42,20.56,7053600.0,19.4573,19.5039,19.0378,19.1683,7053600.0
2011-07-20 10:00:00,20.53,20.65,20.34,20.52,4743600.0,19.1403,19.2522,18.9632,19.131,4743600.0
2011-07-20 10:30:00,20.52,20.65,20.47,20.6,3114400.0,19.131,19.2522,19.0844,19.2056,3114400.0
2011-07-20 11:00:00,20.6,20.64,20.53,20.54,2626000.0,19.2056,19.2429,19.1403,19.1496,2626000.0
2011-07-20 11:30:00,20.54,20.57,20.38,20.41,1965600.0,19.1496,19.1776,19.0005,19.0284,1965600.0
2011-07-20 12:00:00,20.43,20.5,20.41,20.48,1398000.0,19.0471,19.1124,19.0284,19.0937,1398000.0
2011-07-20 12:30:00,20.48,20.53,20.41,20.52,1169600.0,19.0937,19.1403,19.0284,19.131,1169600.0
2011-07-20 13:00:00,20.52,20.6,20.48,20.59,1253600.0,19.131,19.2056,19.0937,19.1963,1253600.0
2011-07-20 13:30:00,20.6,20.7,20.53,20.66,2212800.0,19.2056,19.2988,19.1403,19.2615,2212800.0
2011-07-20 14:00:00,20.66,20.79,20.65,20.79,1842800.0,19.2615,19.3827,19.2522,19.3827,1842800.0
2011-07-20 14:30:00,20.79,20.82,20.66,20.71,1542000.0,19.3827,19.4107,19.2615,19.3081,1542000.0
2011-07-20 15:00:00,20.71,20.8,20.67,20.69,1686400.0,19.3081,19.392,19.2708,19.2895,1686400.0
2011-07-20 15:30:00,20.69,20.81,20.66,20.74,2057200.0,19.2895,19.4014,19.2615,19.3361,2057200.0
2011-07-21 09:30:00,20.94,21.3,20.79,21.18,4753200.0,19.5226,19.8582,19.3827,19.7463,4753200.0
2011-07-21 10:00:00,21.18,21.55,21.12,21.53,6290000.0,19.7463,20.0913,19.6904,20.0726,6290000.0
2011-07-21 10:30:00,21.53,21.56,21.44,21.44,2820000.0,20.0726,20.1006,19.9887,19.9887,2820000.0
2011-07-21 11:00:00,21.44,21.48,21.22,21.27,2065600.0,19.9887,20.026,19.7836,19.8302,2065600.0
2011-07-21 11:30:00,21.26,21.28,21.04,21.13,3446400.0,19.8209,19.8396,19.6158,19.6997,3446400.0
2011-07-21 12:00:00,21.13,21.2,21.08,21.14,1358400.0,19.6997,19.765,19.6531,19.709,1358400.0
2011-07-21 12:30:00,21.14,21.46,21.11,21.28,4772800.0,19.709,20.0074,19.6811,19.8396,4772800.0
2011-07-21 13:00:00,21.27,21.37,21.21,21.37,1412000.0,19.8302,19.9235,19.7743,19.9235,1412000.0
2011-07-21 13:30:00,21.37,21.37,21.25,21.31,1040800.0,19.9235,19.9235,19.8116,19.8675,1040800.0
2011-07-21 14:00:00,21.31,21.35,21.22,21.32,1038400.0,19.8675,19.9048,19.7836,19.8768,1038400.0
2011-07-21 14:30:00,21.33,21.41,21.29,21.37,1226800.0,19.8862,19.9608,19.8489,19.9235,1226800.0
2011-07-21 15:00:00,21.37,21.43,21.29,21.41,2480400.0,19.9235,19.9794,19.8489,19.9608,2480400.0
2011-07-21 15:30:00,21.41,21.41,21.27,21.33,2657200.0,19.9608,19.9608,19.8302,19.8862,2657200.0
2011-07-22 09:30:00,21.23,21.42,21.03,21.07,4259200.0,19.7929,19.9701,19.6065,19.6438,4259200.0
2011-07-22 10:00:00,21.08,21.23,20.9,20.99,3419200.0,19.6531,19.7929,19.4853,19.5692,3419200.0
2011-07-22 10:30:00,21.0,21.18,20.97,21.18,2210400.0,19.5785,19.7463,19.5505,19.7463,2210400.0
2011-07-22 11:00:00,21.17,21.24,21.14,21.19,1809600.0,19.737,19.8023,19.709,19.7556,1809600.0
2011-07-22 11:30:00,21.18,21.38,21.17,21.35,2355200.0,19.7463,19.9328,19.737,19.9048,2355200.0
2011-07-22 12:00:00,21.36,21.49,21.3,21.42,1686400.0,19.9141,20.0353,19.8582,19.9701,1686400.0
2011-07-22 12:30:00,21.43,21.52,21.36,21.52,1189600.0,19.9794,20.0633,19.9141,20.0633,1189600.0
2011-07-22 13:00:00,21.52,21.53,21.43,21.48,1239600.0,20.0633,20.0726,19.9794,20.026,1239600.0
2011-07-22 13:30:00,21.47,21.51,21.45,21.49,1014400.0,20.0167,20.054,19.998,20.0353,1014400.0
2011-07-22 14:00:00,21.49,21.5,21.38,21.49,1553200.0,20.0353,20.0447,19.9328,20.0353,1553200.0
2011-07-22 14:30:00,21.49,21.51,21.46,21.49,595200.0,20.0353,20.054,20.0074,20.0353,595200.0
2011-07-22 15:00:00,21.49,21.55,21.45,21.46,1125200.0,20.0353,20.0913,19.998,20.0074,1125200.0
2011-07-22 15:30:00,21.45,21.47,21.33,21.37,2580400.0,19.998,20.0167,19.8862,19.9235,2580400.0
2011-07-25 09:30:00,20.61,20.97,20.4,20.93,6064400.0,19.2149,19.5505,19.0191,19.5132,6064400.0
2011-07-25 10:00:00,20.95,21.16,20.94,21.11,2711200.0,19.5319,19.7277,19.5226,19.6811,2711200.0
2011-07-25 10:30:00,21.12,21.14,20.81,20.95,2461200.0,19.6904,19.709,19.4014,19.5319,2461200.0
2011-07-25 11:00:00,20.95,21.11,20.92,21.09,1395200.0,19.5319,19.6811,19.5039,19.6624,1395200.0
2011-07-25 11:30:00,21.1,21.13,20.96,21.02,930400.0,19.6717,19.6997,19.5412,19.5972,930400.0
2011-07-25 12:00:00,21.02,21.08,20.99,21.05,897200.0,19.5972,19.6531,19.5692,19.6251,897200.0
2011-07-25 12:30:00,21.05,21.13,21.05,21.11,814400.0,19.6251,19.6997,19.6251,19.6811,814400.0
2011-07-25 13:00:00,21.09,21.16,21.08,21.09,960000.0,19.6624,19.7277,19.6531,19.6624,960000.0
2011-07-25 13:30:00,21.09,21.12,21.01,21.03,836400.0,19.6624,19.6904,19.5878,19.6065,836400.0
2011-07-25 14:00:00,21.03,21.11,21.02,21.08,1033600.0,19.6065,19.6811,19.5972,19.6531,1033600.0
2011-07-25 14:30:00,21.08,21.09,20.89,20.91,1913600.0,19.6531,19.6624,19.476,19.4946,1913600.0
2011-07-25 15:00:00,20.91,20.92,20.6,20.71,3191600.0,19.4946,19.5039,19.2056,19.3081,3191600.0
2011-07-25 15:30:00,20.72,20.88,20.62,20.63,3461200.0,19.3175,19.4666,19.2242,19.2336,3461200.0
2011-07-26 09:30:00,20.5,20.66,20.13,20.23,6918000.0,19.1124,19.2615,18.7674,18.8606,6918000.0
2011-07-26 10:00:00,20.22,20.34,20.01,20.18,5073200.0,18.8513,18.9632,18.6555,18.814,5073200.0
2011-07-26 10:30:00,20.17,20.33,20.08,20.3,2486400.0,18.8047,18.9539,18.7208,18.9259,2486400.0
2011-07-26 11:00:00,20.3,20.55,20.29,20.53,2780800.0,18.9259,19.159,18.9166,19.1403,2780800.0
2011-07-26 11:30:00,20.53,20.54,20.38,20.43,1442400.0,19.1403,19.1496,19.0005,19.0471,1442400.0
2011-07-26 12:00:00,20.43,20.55,20.4,20.5,1260400.0,19.0471,19.159,19.0191,19.1124,1260400.0
2011-07-26 12:30:00,20.5,20.5,20.32,20.41,1388400.0,19.1124,19.1124,18.9445,19.0284,1388400.0
2011-07-26 13:00:00,20.41,20.47,20.25,20.29,1659600.0,19.0284,19.0844,18.8793,18.9166,1659600.0
2011-07-26 13:30:00,20.29,20.33,20.2,20.32,1400400.0,18.9166,18.9539,18.8327,18.9445,1400400.0
2011-07-26 14:00:00,20.32,20.49,20.3,20.41,2084000.0,18.9445,19.103,18.9259,19.0284,2084000.0
2011-07-26 14:30:00,20.42,20.45,20.28,20.28,1467200.0,19.0378,19.0657,18.9072,18.9072,1467200.0
2011-07-26 15:00:00,20.3,20.32,20.22,20.28,1895600.0,18.9259,18.9445,18.8513,18.9072,1895600.0
2011-07-26 15:30:00,20.28,20.29,20.08,20.17,3823200.0,18.9072,18.9166,18.7208,18.8047,3823200.0
2011-07-27 09:30:00,19.78,19.79,19.25,19.31,9941600.0,18.4411,18.4504,17.947,18.0029,9941600.0
2011-07-27 10:00:00,19.3,19.31,18.75,18.75,10014400.0,17.9936,18.0029,17.4808,17.4808,10014400.0
2011-07-27 10:30:00,18.75,19.03,18.65,18.99,8075600.0,17.4808,17.7419,17.3876,17.7046,8075600.0
2011-07-27 11:00:00,18.99,19.16,18.95,19.15,3772000.0,17.7046,17.8631,17.6673,17.8537,3772000.0
2011-07-27 11:30:00,19.15,19.23,18.83,18.89,4150800.0,17.8537,17.9283,17.5554,17.6113,4150800.0
2011-07-27 12:00:00,18.88,18.97,18.81,18.86,2383600.0,17.602,17.6859,17.5367,17.5834,2383600.0
2011-07-27 12:30:00,18.86,18.93,18.81,18.82,1652800.0,17.5834,17.6486,17.5367,17.5461,1652800.0
2011-07-27 13:00:00,18.82,18.9,18.74,18.77,2742400.0,17.5461,17.6207,17.4715,17.4995,2742400.0
2011-07-27 13:30:00,18.76,18.88,18.73,18.83,2018400.0,17.4901,17.602,17.4622,17.5554,2018400.0
2011-07-27 14:00:00,18.84,18.85,18.63,18.64,2672800.0,17.5647,17.574,17.3689,17.3783,2672800.0
2011-07-27 14:30:00,18.65,18.65,18.46,18.54,4417200.0,17.3876,17.3876,17.2104,17.285,4417200.0
2011-07-27 15:00:00,18.54,18.61,18.37,18.54,4412400.0,17.285,17.3503,17.1265,17.285,4412400.0
2011-07-27 15:30:00,18.55,18.63,18.29,18.37,6731600.0,17.2943,17.3689,17.0519,17.1265,6731600.0
2011-07-28 09:30:00,18.36,18.59,18.29,18.55,6665600.0,17.1172,17.3316,17.0519,17.2943,6665600.0
2011-07-28 10:00:00,18.55,18.8,18.4,18.68,4159200.0,17.2943,17.5274,17.1545,17.4155,4159200.0
2011-07-28 10:30:00,18.69,18.75,18.6,18.69,2324400.0,17.4249,17.4808,17.341,17.4249,2324400.0
2011-07-28 11:00:00,18.69,19.04,18.64,19.0,4603200.0,17.4249,17.7512,17.3783,17.7139,4603200.0
2011-07-28 11:30:00,19.0,19.02,18.92,18.98,2124400.0,17.7139,17.7325,17.6393,17.6952,2124400.0
2011-07-28 12:00:00,18.99,19.04,18.83,18.91,2332000.0,17.7046,17.7512,17.5554,17.63,2332000.0
2011-07-28 12:30:00,18.91,18.95,18.75,18.86,2388000.0,17.63,17.6673,17.4808,17.5834,2388000.0
2011-07-28 13:00:00,18.85,18.86,18.64,18.7,1913200.0,17.574,17.5834,17.3783,17.4342,1913200.0
2011-07-28 13:30:00,18.7,18.83,18.63,18.65,2073600.0,17.4342,17.5554,17.3689,17.3876,2073600.0
2011-07-28 14:00:00,18.66,18.67,18.35,18.39,3151200.0,17.3969,17.4062,17.1079,17.1452,3151200.0
2011-07-28 14:30:00,18.39,18.52,18.31,18.49,2298800.0,17.1452,17.2664,17.0706,17.2384,2298800.0
2011-07-28 15:00:00,18.49,18.5,18.29,18.3,1592000.0,17.2384,17.2477,17.0519,17.0613,1592000.0
2011-07-28 15:30:00,18.31,18.38,18.17,18.29,4746000.0,17.0706,17.1359,16.9401,17.0519,4746000.0
2011-07-29 09:30:00,17.51,17.74,17.11,17.69,10590800.0,16.3247,16.5392,15.9518,16.4926,10590800.0
2011-07-29 10:00:00,17.7,17.8,17.46,17.68,4503600.0,16.5019,16.5951,16.2781,16.4832,4503600.0
2011-07-29 10:30:00,17.68,18.3,17.55,18.18,5888000.0,16.4832,17.0613,16.362,16.9494,5888000.0
2011-07-29 11:00:00,18.18,18.5,18.08,18.26,6254800.0,16.9494,17.2477,16.8562,17.024,6254800.0
2011-07-29 11:30:00,18.26,18.31,18.09,18.14,2724000.0,17.024,17.0706,16.8655,16.9121,2724000.0
2011-07-29 12:00:00,18.15,18.17,17.9,17.99,3007600.0,16.9214,16.9401,16.6883,16.7723,3007600.0
2011-07-29 12:30:00,18.01,18.16,17.92,18.03,2694000.0,16.7909,16.9307,16.707,16.8095,2694000.0
2011-07-29 13:00:00,18.03,18.17,17.99,18.11,1824000.0,16.8095,16.9401,16.7723,16.8841,1824000.0
2011-07-29 13:30:00,18.1,18.36,18.05,18.34,2404000.0,16.8748,17.1172,16.8282,17.0986,2404000.0
2011-07-29 14:00:00,18.35,18.48,18.16,18.2,2530800.0,17.1079,17.2291,16.9307,16.968,2530800.0
2011-07-29 14:30:00,18.21,18.32,18.14,18.18,1917200.0,16.9774,17.0799,16.9121,16.9494,1917200.0
2011-07-29 15:00:00,18.18,18.28,18.07,18.11,1929600.0,16.9494,17.0426,16.8468,16.8841,1929600.0
2011-07-29 15:30:00,18.11,18.22,18.01,18.21,5462400.0,16.8841,16.9867,16.7909,16.9774,5462400.0
2011-08-01 09:30:00,18.84,19.06,18.25,18.35,12865600.0,17.5647,17.7698,17.0147,17.1079,12865600.0
2011-08-01 10:00:00,18.33,18.38,17.73,18.03,10817200.0,17.0892,17.1359,16.5299,16.8095,10817200.0
2011-08-01 10:30:00,18.02,18.13,17.88,17.91,4459600.0,16.8002,16.9028,16.6697,16.6977,4459600.0
2011-08-01 11:00:00,17.91,17.93,17.66,17.81,5536800.0,16.6977,16.7163,16.4646,16.6044,5536800.0
2011-08-01 11:30:00,17.8,17.81,17.48,17.51,5686800.0,16.5951,16.6044,16.2968,16.3247,5686800.0
2011-08-01 12:00:00,17.51,17.59,17.38,17.57,4500000.0,16.3247,16.3993,16.2035,16.3807,4500000.0
2011-08-01 12:30:00,17.58,17.61,17.41,17.5,4848400.0,16.39,16.418,16.2315,16.3154,4848400.0
2011-08-01 13:00:00,17.51,17.53,17.35,17.47,4190400.0,16.3247,16.3434,16.1756,16.2875,4190400.0
2011-08-01 13:30:00,17.47,17.54,17.47,17.53,1948000.0,16.2875,16.3527,16.2875,16.3434,1948000.0
2011-08-01 14:00:00,17.53,17.53,17.35,17.43,2213600.0,16.3434,16.3434,16.1756,16.2502,2213600.0
2011-08-01 14:30:00,17.41,17.71,17.39,17.71,3451600.0,16.2315,16.5112,16.2129,16.5112,3451600.0
2011-08-01 15:00:00,17.71,17.81,17.64,17.78,4801200.0,16.5112,16.6044,16.4459,16.5765,4801200.0
2011-08-01 15:30:00,17.78,17.93,17.59,17.93,7406800.0,16.5765,16.7163,16.3993,16.7163,7406800.0
2011-08-02 09:30:00,17.64,18.08,17.54,18.03,7118800.0,16.4459,16.8562,16.3527,16.8095,7118800.0
2011-08-02 10:00:00,18.04,18.16,17.75,17.76,5317200.0,16.8189,16.9307,16.5485,16.5578,5317200.0
2011-08-02 10:30:00,17.76,17.81,17.54,17.58,5006000.0,16.5578,16.6044,16.3527,16.39,5006000.0
2011-08-02 11:00:00,17.58,17.58,17.25,17.31,6305200.0,16.39,16.39,16.0823,16.1383,6305200.0
2011-08-02 11:30:00,17.3,17.36,17.16,17.23,3974400.0,16.129,16.1849,15.9984,16.0637,3974400.0
2011-08-02 12:00:00,17.24,17.36,17.12,17.3,4528400.0,16.073,16.1849,15.9611,16.129,4528400.0
2011-08-02 12:30:00,17.3,17.32,16.92,16.99,7514400.0,16.129,16.1476,15.7747,15.8399,7514400.0
2011-08-02 13:00:00,16.98,17.16,16.97,17.05,4741200.0,15.8306,15.9984,15.8213,15.8959,4741200.0
2011-08-02 13:30:00,17.06,17.08,16.64,16.69,6405200.0,15.9052,15.9239,15.5136,15.5603,6405200.0
2011-08-02 14:00:00,16.69,16.97,16.66,16.83,4219600.0,15.5603,15.8213,15.5323,15.6908,4219600.0
2011-08-02 14:30:00,16.83,16.97,16.67,16.95,4508400.0,15.6908,15.8213,15.5416,15.8027,4508400.0
2011-08-02 15:00:00,16.95,16.98,16.6,16.63,4885200.0,15.8027,15.8306,15.4763,15.5043,4885200.0
2011-08-02 15:30:00,16.63,16.66,16.09,16.21,12833600.0,15.5043,15.5323,15.0009,15.1127,12833600.0
2011-08-03 09:30:00,16.15,16.3,15.87,16.12,10392400.0,15.0568,15.1967,14.7958,15.0288,10392400.0
2011-08-03 10:00:00,16.12,16.22,15.43,15.64,11806400.0,15.0288,15.1221,14.3855,14.5813,11806400.0
2011-08-03 10:30:00,15.65,15.83,14.99,15.81,14073200.0,14.5907,14.7585,13.9753,14.7398,14073200.0
2011-08-03 11:00:00,15.81,16.1,15.68,15.93,9841600.0,14.7398,15.0102,14.6186,14.8517,9841600.0
2011-08-03 11:30:00,15.94,16.18,15.89,16.03,5560400.0,14.861,15.0848,14.8144,14.9449,5560400.0
2011-08-03 12:00:00,16.03,16.04,15.56,15.67,4099200.0,14.9449,14.9543,14.5067,14.6093,4099200.0
2011-08-03 12:30:00,15.67,15.92,15.59,15.83,4123200.0,14.6093,14.8424,14.5347,14.7585,4123200.0
2011-08-03 13:00:00,15.82,15.97,15.66,15.97,3202000.0,14.7491,14.889,14.6,14.889,3202000.0
2011-08-03 13:30:00,15.98,16.55,15.95,16.29,8466800.0,14.8983,15.4297,14.8703,15.1873,8466800.0
2011-08-03 14:00:00,16.29,16.43,16.05,16.1,5466400.0,15.1873,15.3179,14.9636,15.0102,5466400.0
2011-08-03 14:30:00,16.11,16.31,16.05,16.27,3913600.0,15.0195,15.206,14.9636,15.1687,3913600.0
2011-08-03 15:00:00,16.26,16.43,16.1,16.35,6089200.0,15.1594,15.3179,15.0102,15.2433,6089200.0
2011-08-03 15:30:00,16.34,16.5,16.18,16.49,7124400.0,15.2339,15.3831,15.0848,15.3738,7124400.0
2011-08-04 09:30:00,15.73,15.82,15.35,15.63,12580800.0,14.6652,14.7491,14.311,14.572,12580800.0
2011-08-04 10:00:00,15.63,15.73,15.26,15.48,10867200.0,14.572,14.6652,14.227,14.4322,10867200.0
2011-08-04 10:30:00,15.48,15.62,15.13,15.18,9955600.0,14.4322,14.5627,14.1058,14.1525,9955600.0
2011-08-04 11:00:00,15.18,15.36,15.0,15.02,9110000.0,14.1525,14.3203,13.9846,14.0033,9110000.0
2011-08-04 11:30:00,15.02,15.2,14.69,14.95,10680400.0,14.0033,14.1711,13.6956,13.938,10680400.0
2011-08-04 12:00:00,14.95,15.17,14.86,15.06,5564400.0,13.938,14.1431,13.8541,14.0406,5564400.0
2011-08-04 12:30:00,15.06,15.26,15.04,15.06,4138400.0,14.0406,14.227,14.0219,14.0406,4138400.0
2011-08-04 13:00:00,15.06,15.15,14.92,15.05,2300000.0,14.0406,14.1245,13.9101,14.0313,2300000.0
2011-08-04 13:30:00,15.05,15.05,14.7,14.76,4408800.0,14.0313,14.0313,13.705,13.7609,4408800.0
2011-08-04 14:00:00,14.76,14.78,14.22,14.28,9725600.0,13.7609,13.7795,13.2574,13.3134,9725600.0
2011-08-04 14:30:00,14.28,14.65,14.22,14.4,8025600.0,13.3134,13.6583,13.2574,13.4253,8025600.0
2011-08-04 15:00:00,14.4,14.6,14.04,14.04,8048400.0,13.4253,13.6117,13.0896,13.0896,8048400.0
2011-08-04 15:30:00,14.04,14.06,13.51,13.54,12826400.0,13.0896,13.1083,12.5955,12.6235,12826400.0
2011-08-05 09:30:00,14.03,14.21,12.47,12.58,20354000.0,13.0803,13.2481,11.6259,11.7285,20354000.0
2011-08-05 10:00:00,12.57,13.58,12.42,13.35,16179600.0,11.7191,12.6608,11.5793,12.4463,16179600.0
2011-08-05 10:30:00,13.36,13.37,12.77,13.14,10346800.0,12.4557,12.465,11.9056,12.2506,10346800.0
2011-08-05 11:00:00,13.13,13.14,12.44,12.73,10685600.0,12.2412,12.2506,11.5979,11.8683,10685600.0
2011-08-05 11:30:00,12.72,12.87,11.86,12.02,11989600.0,11.859,11.9988,11.0572,11.2064,11989600.0
2011-08-05 12:00:00,12.03,12.88,11.96,12.58,12966400.0,11.2157,12.0082,11.1504,11.7285,12966400.0
2011-08-05 12:30:00,12.56,13.66,12.52,13.36,15298000.0,11.7098,12.7354,11.6725,12.4557,15298000.0
2011-08-05 13:00:00,13.36,13.6,12.94,13.47,9664400.0,12.4557,12.6794,12.0641,12.5582,9664400.0
2011-08-05 13:30:00,13.46,13.67,13.19,13.49,6843600.0,12.5489,12.7447,12.2972,12.5769,6843600.0
2011-08-05 14:00:00,13.47,13.53,13.09,13.22,4698400.0,12.5582,12.6142,12.2039,12.3251,4698400.0
2011-08-05 14:30:00,13.21,13.41,12.97,13.06,4412800.0,12.3158,12.5023,12.0921,12.176,4412800.0
2011-08-05 15:00:00,13.06,13.13,12.56,12.66,6788800.0,12.176,12.2412,11.7098,11.803,6788800.0
2011-08-05 15:30:00,12.66,13.16,12.65,12.8,7550800.0,11.803,12.2692,11.7937,11.9336,7550800.0
2011-08-08 09:30:00,11.53,12.42,11.47,12.1,17356400.0,10.7495,11.5793,10.6936,11.281,17356400.0
2011-08-08 10:00:00,12.09,12.21,11.37,11.42,12312800.0,11.2716,11.3835,10.6004,10.647,12312800.0
2011-08-08 10:30:00,11.42,11.72,11.24,11.42,15152000.0,10.647,10.9267,10.4792,10.647,15152000.0
2011-08-08 11:00:00,11.42,11.97,11.34,11.55,10590800.0,10.647,11.1597,10.5724,10.7682,10590800.0
2011-08-08 11:30:00,11.53,11.63,11.36,11.48,7950400.0,10.7495,10.8428,10.591,10.7029,7950400.0
2011-08-08 12:00:00,11.47,11.49,11.09,11.11,6944000.0,10.6936,10.7122,10.3393,10.358,6944000.0
2011-08-08 12:30:00,11.11,11.22,10.98,11.01,9166800.0,10.358,10.4605,10.2368,10.2647,9166800.0
2011-08-08 13:00:00,11.01,11.49,10.79,10.94,7721200.0,10.2647,10.7122,10.0596,10.1995,7721200.0
2011-08-08 13:30:00,10.95,10.98,10.58,10.61,10728000.0,10.2088,10.2368,9.8638,9.8918,10728000.0
2011-08-08 14:00:00,10.61,10.78,9.85,10.18,17719600.0,9.8918,10.0503,9.1833,9.4909,17719600.0
2011-08-08 14:30:00,10.18,10.55,10.09,10.15,13910800.0,9.4909,9.8359,9.407,9.4629,13910800.0
2011-08-08 15:00:00,10.16,10.99,10.13,10.58,15025600.0,9.4723,10.2461,9.4443,9.8638,15025600.0
2011-08-08 15:30:00,10.6,10.65,9.44,9.46,17758000.0,9.8825,9.9291,8.801,8.8197,17758000.0
2011-08-09 09:30:00,10.22,10.3,9.3,9.97,20226800.0,9.5282,9.6028,8.6705,9.2951,20226800.0
2011-08-09 10:00:00,9.98,10.38,9.94,10.37,15404800.0,9.3045,9.6774,9.2672,9.6681,15404800.0
2011-08-09 10:30:00,10.37,10.52,10.24,10.44,12454800.0,9.6681,9.8079,9.5469,9.7333,12454800.0
2011-08-09 11:00:00,10.45,10.51,10.13,10.5,9223600.0,9.7426,9.7986,9.4443,9.7893,9223600.0
2011-08-09 11:30:00,10.5,10.63,10.41,10.58,6643600.0,9.7893,9.9105,9.7053,9.8638,6643600.0
2011-08-09 12:00:00,10.58,10.7,10.55,10.62,4946000.0,9.8638,9.9757,9.8359,9.9011,4946000.0
2011-08-09 12:30:00,10.62,10.68,10.43,10.49,3476800.0,9.9011,9.9571,9.724,9.7799,3476800.0
2011-08-09 13:00:00,10.49,10.53,10.37,10.43,3682000.0,9.7799,9.8172,9.6681,9.724,3682000.0
2011-08-09 13:30:00,10.42,10.46,9.97,10.15,7280800.0,9.7147,9.752,9.2951,9.4629,7280800.0
2011-08-09 14:00:00,10.15,10.38,9.48,9.97,16065200.0,9.4629,9.6774,8.8383,9.2951,16065200.0
2011-08-09 14:30:00,9.97,10.0,8.84,9.44,21770000.0,9.2951,9.3231,8.2416,8.801,21770000.0
2011-08-09 15:00:00,9.43,10.12,9.23,10.05,14253600.0,8.7917,9.435,8.6052,9.3697,14253600.0
2011-08-09 15:30:00,10.05,11.4,9.89,11.37,21290400.0,9.3697,10.6283,9.2205,10.6004,21290400.0
2011-08-10 09:30:00,10.27,10.67,9.97,10.31,20756000.0,9.5748,9.9477,9.2951,9.6121,20756000.0
2011-08-10 10:00:00,10.3,10.46,9.94,10.22,15823600.0,9.6028,9.752,9.2672,9.5282,15823600.0
2011-08-10 10:30:00,10.22,10.59,10.05,10.26,13276000.0,9.5282,9.8732,9.3697,9.5655,13276000.0
2011-08-10 11:00:00,10.26,10.28,9.99,10.03,8593200.0,9.5655,9.5841,9.3138,9.3511,8593200.0
2011-08-10 11:30:00,10.03,10.37,9.98,10.24,8318000.0,9.3511,9.6681,9.3045,9.5469,8318000.0
2011-08-10 12:00:00,10.24,10.42,10.13,10.13,7759600.0,9.5469,9.7147,9.4443,9.4443,7759600.0
2011-08-10 12:30:00,10.13,10.32,10.0,10.29,6530800.0,9.4443,9.6214,9.3231,9.5935,6530800.0
2011-08-10 13:00:00,10.28,10.35,10.03,10.21,6238400.0,9.5841,9.6494,9.3511,9.5189,6238400.0
2011-08-10 13:30:00,10.2,10.6,10.1,10.56,10281600.0,9.5096,9.8825,9.4163,9.8452,10281600.0
2011-08-10 14:00:00,10.55,10.99,10.44,10.74,16724000.0,9.8359,10.2461,9.7333,10.013,16724000.0
2011-08-10 14:30:00,10.74,10.84,10.38,10.38,11009200.0,10.013,10.1062,9.6774,9.6774,11009200.0
2011-08-10 15:00:00,10.38,10.53,10.09,10.19,12576800.0,9.6774,9.8172,9.407,9.5002,12576800.0
2011-08-10 15:30:00,10.19,10.31,9.57,9.64,18546800.0,9.5002,9.6121,8.9222,8.9875,18546800.0
2011-08-11 09:30:00,9.84,10.44,9.65,9.9,19979600.0,9.1739,9.7333,8.9968,9.2299,19979600.0
2011-08-11 10:00:00,9.91,10.46,9.74,10.15,13144400.0,9.2392,9.752,9.0807,9.4629,13144400.0
2011-08-11 10:30:00,10.15,10.58,10.13,10.37,11482000.0,9.4629,9.8638,9.4443,9.6681,11482000.0
2011-08-11 11:00:00,10.37,10.51,10.18,10.36,7796000.0,9.6681,9.7986,9.4909,9.6587,7796000.0
2011-08-11 11:30:00,10.36,10.51,10.26,10.37,5299200.0,9.6587,9.7986,9.5655,9.6681,5299200.0
2011-08-11 12:00:00,10.38,10.41,10.24,10.27,3654000.0,9.6774,9.7053,9.5469,9.5748,3654000.0
2011-08-11 12:30:00,10.26,10.75,10.26,10.7,8679200.0,9.5655,10.0223,9.5655,9.9757,8679200.0
2011-08-11 13:00:00,10.69,10.72,10.49,10.65,6814000.0,9.9664,9.9944,9.7799,9.9291,6814000.0
2011-08-11 13:30:00,10.66,10.74,10.47,10.73,6480400.0,9.9384,10.013,9.7613,10.0037,6480400.0
2011-08-11 14:00:00,10.73,10.92,10.67,10.92,7392800.0,10.0037,10.1808,9.9477,10.1808,7392800.0
2011-08-11 14:30:00,10.92,11.0,10.76,10.96,7040400.0,10.1808,10.2554,10.0317,10.2181,7040400.0
2011-08-11 15:00:00,10.96,11.37,10.93,11.27,11552400.0,10.2181,10.6004,10.1901,10.5071,11552400.0
2011-08-11 15:30:00,11.27,11.55,11.07,11.09,16815600.0,10.5071,10.7682,10.3207,10.3393,16815600.0
2011-08-12 09:30:00,11.37,11.66,11.01,11.18,20157200.0,10.6004,10.8707,10.2647,10.4232,20157200.0
2011-08-12 10:00:00,11.18,11.25,10.8,11.17,14466400.0,10.4232,10.4885,10.0689,10.4139,14466400.0
2011-08-12 10:30:00,11.16,11.32,10.98,11.15,9892400.0,10.4046,10.5537,10.2368,10.3953,9892400.0
2011-08-12 11:00:00,11.15,11.21,10.99,11.12,6529200.0,10.3953,10.4512,10.2461,10.3673,6529200.0
2011-08-12 11:30:00,11.12,11.55,11.09,11.47,8829600.0,10.3673,10.7682,10.3393,10.6936,8829600.0
2011-08-12 12:00:00,11.47,11.52,11.26,11.37,5360800.0,10.6936,10.7402,10.4978,10.6004,5360800.0
2011-08-12 12:30:00,11.38,11.39,11.14,11.29,5378400.0,10.6097,10.619,10.3859,10.5258,5378400.0
2011-08-12 13:00:00,11.29,11.34,11.17,11.24,3561600.0,10.5258,10.5724,10.4139,10.4792,3561600.0
2011-08-12 13:30:00,11.24,11.37,11.19,11.36,3230000.0,10.4792,10.6004,10.4325,10.591,3230000.0
2011-08-12 14:00:00,11.37,11.48,11.07,11.16,6946000.0,10.6004,10.7029,10.3207,10.4046,6946000.0
2011-08-12 14:30:00,11.16,11.22,11.01,11.17,5225600.0,10.4046,10.4605,10.2647,10.4139,5225600.0
2011-08-12 15:00:00,11.17,11.31,11.13,11.19,5741200.0,10.4139,10.5444,10.3766,10.4325,5741200.0
2011-08-12 15:30:00,11.2,11.27,11.06,11.25,7849600.0,10.4419,10.5071,10.3113,10.4885,7849600.0
2011-08-15 09:30:00,11.64,11.92,11.64,11.75,10784000.0,10.8521,11.1131,10.8521,10.9546,10784000.0
2011-08-15 10:00:00,11.74,12.0,11.67,11.97,9446000.0,10.9453,11.1877,10.8801,11.1597,9446000.0
2011-08-15 10:30:00,11.97,11.99,11.8,11.8,5152000.0,11.1597,11.1784,11.0013,11.0013,5152000.0
2011-08-15 11:00:00,11.8,11.86,11.55,11.62,5615200.0,11.0013,11.0572,10.7682,10.8334,5615200.0
2011-08-15 11:30:00,11.62,11.79,11.55,11.72,5133200.0,10.8334,10.9919,10.7682,10.9267,5133200.0
2011-08-15 12:00:00,11.72,11.8,11.68,11.77,3756400.0,10.9267,11.0013,10.8894,10.9733,3756400.0
2011-08-15 12:30:00,11.77,11.89,11.74,11.87,3392800.0,10.9733,11.0852,10.9453,11.0665,3392800.0
2011-08-15 13:00:00,11.87,11.91,11.73,11.82,4204400.0,11.0665,11.1038,10.936,11.0199,4204400.0
2011-08-15 13:30:00,11.82,11.86,11.74,11.84,2811200.0,11.0199,11.0572,10.9453,11.0385,2811200.0
2011-08-15 14:00:00,11.85,12.03,11.83,12.02,4097600.0,11.0479,11.2157,11.0292,11.2064,4097600.0
2011-08-15 14:30:00,12.02,12.05,11.88,12.03,5940800.0,11.2064,11.2343,11.0758,11.2157,5940800.0
2011-08-15 15:00:00,12.04,12.09,11.95,11.99,5175200.0,11.225,11.2716,11.1411,11.1784,5175200.0
2011-08-15 15:30:00,11.99,12.24,11.96,12.22,8156400.0,11.1784,11.4115,11.1504,11.3928,8156400.0
2011-08-16 09:30:00,11.6,11.82,11.37,11.5,12870000.0,10.8148,11.0199,10.6004,10.7216,12870000.0
2011-08-16 10:00:00,11.5,11.79,11.44,11.76,6787600.0,10.7216,10.9919,10.6656,10.964,6787600.0
2011-08-16 10:30:00,11.77,11.87,11.61,11.86,4321200.0,10.9733,11.0665,10.8241,11.0572,4321200.0
2011-08-16 11:00:00,11.86,11.88,11.7,11.76,3964800.0,11.0572,11.0758,10.908,10.964,3964800.0
2011-08-16 11:30:00,11.76,11.9,11.67,11.84,3858000.0,10.964,11.0945,10.8801,11.0385,3858000.0
2011-08-16 12:00:00,11.84,12.03,11.47,11.53,11108000.0,11.0385,11.2157,10.6936,10.7495,11108000.0
2011-08-16 12:30:00,11.52,11.65,11.41,11.46,5313200.0,10.7402,10.8614,10.6377,10.6843,5313200.0
2011-08-16 13:00:00,11.47,11.47,11.14,11.33,8519200.0,10.6936,10.6936,10.3859,10.5631,8519200.0
2011-08-16 13:30:00,11.33,11.62,11.29,11.54,5208800.0,10.5631,10.8334,10.5258,10.7589,5208800.0
2011-08-16 14:00:00,11.54,11.74,11.53,11.57,4978000.0,10.7589,10.9453,10.7495,10.7868,4978000.0
2011-08-16 14:30:00,11.56,11.59,11.37,11.38,4236800.0,10.7775,10.8055,10.6004,10.6097,4236800.0
2011-08-16 15:00:00,11.38,11.82,11.36,11.82,6451600.0,10.6097,11.0199,10.591,11.0199,6451600.0
2011-08-16 15:30:00,11.82,11.83,11.51,11.53,7501600.0,11.0199,11.0292,10.7309,10.7495,7501600.0
2011-08-17 09:30:00,11.8,12.05,11.74,11.98,8838000.0,11.0013,11.2343,10.9453,11.1691,8838000.0
2011-08-17 10:00:00,11.99,12.06,11.9,12.06,4889200.0,11.1784,11.2437,11.0945,11.2437,4889200.0
2011-08-17 10:30:00,12.05,12.06,11.75,11.75,5533200.0,11.2343,11.2437,10.9546,10.9546,5533200.0
2011-08-17 11:00:00,11.75,11.9,11.67,11.7,5744800.0,10.9546,11.0945,10.8801,10.908,5744800.0
2011-08-17 11:30:00,11.71,11.75,11.32,11.4,8874800.0,10.9173,10.9546,10.5537,10.6283,8874800.0
2011-08-17 12:00:00,11.38,11.43,11.26,11.43,7390800.0,10.6097,10.6563,10.4978,10.6563,7390800.0
2011-08-17 12:30:00,11.43,11.52,11.29,11.34,4286400.0,10.6563,10.7402,10.5258,10.5724,4286400.0
2011-08-17 13:00:00,11.34,11.43,11.24,11.3,4000400.0,10.5724,10.6563,10.4792,10.5351,4000400.0
2011-08-17 13:30:00,11.29,11.36,11.21,11.27,4958000.0,10.5258,10.591,10.4512,10.5071,4958000.0
2011-08-17 14:00:00,11.27,11.47,11.26,11.39,4088000.0,10.5071,10.6936,10.4978,10.619,4088000.0
2011-08-17 14:30:00,11.38,11.47,11.31,11.46,2487600.0,10.6097,10.6936,10.5444,10.6843,2487600.0
2011-08-17 15:00:00,11.46,11.54,11.39,11.48,4036400.0,10.6843,10.7589,10.619,10.7029,4036400.0
2011-08-17 15:30:00,11.48,11.55,11.38,11.54,5394000.0,10.7029,10.7682,10.6097,10.7589,5394000.0
2011-08-18 09:30:00,10.38,10.45,10.08,10.15,13717200.0,9.6774,9.7426,9.3977,9.4629,13717200.0
2011-08-18 10:00:00,10.14,10.15,9.53,10.09,16518800.0,9.4536,9.4629,8.8849,9.407,16518800.0
2011-08-18 10:30:00,10.09,10.11,9.83,10.09,6867200.0,9.407,9.4257,9.1646,9.407,6867200.0
2011-08-18 11:00:00,10.09,10.1,9.87,9.96,6073200.0,9.407,9.4163,9.2019,9.2858,6073200.0
2011-08-18 11:30:00,9.95,10.21,9.94,10.14,5645600.0,9.2765,9.5189,9.2672,9.4536,5645600.0
2011-08-18 12:00:00,10.14,10.16,10.0,10.03,3805200.0,9.4536,9.4723,9.3231,9.3511,3805200.0
2011-08-18 12:30:00,10.04,10.06,9.86,9.87,3589200.0,9.3604,9.379,9.1926,9.2019,3589200.0
2011-08-18 13:00:00,9.86,9.89,9.65,9.72,5721600.0,9.1926,9.2205,8.9968,9.0621,5721600.0
2011-08-18 13:30:00,9.72,9.74,9.52,9.59,6962000.0,9.0621,9.0807,8.8756,8.9409,6962000.0
2011-08-18 14:00:00,9.59,9.83,9.58,9.77,7811600.0,8.9409,9.1646,8.9315,9.1087,7811600.0
2011-08-18 14:30:00,9.76,9.83,9.51,9.52,6116800.0,9.0993,9.1646,8.8663,8.8756,6116800.0
2011-08-18 15:00:00,9.53,9.56,9.35,9.51,10832400.0,8.8849,8.9129,8.7171,8.8663,10832400.0
2011-08-18 15:30:00,9.51,9.71,9.27,9.57,15366000.0,8.8663,9.0527,8.6425,8.9222,15366000.0
2011-08-19 09:30:00,8.96,9.74,8.92,9.61,22467600.0,8.3535,9.0807,8.3162,8.9595,22467600.0
2011-08-19 10:00:00,9.62,9.97,9.55,9.91,16615600.0,8.9688,9.2951,8.9036,9.2392,16615600.0
2011-08-19 10:30:00,9.91,9.93,9.6,9.66,8670400.0,9.2392,9.2578,8.9502,9.0061,8670400.0
2011-08-19 11:00:00,9.67,9.72,9.44,9.56,7199200.0,9.0154,9.0621,8.801,8.9129,7199200.0
2011-08-19 11:30:00,9.56,9.72,9.47,9.71,8236400.0,8.9129,9.0621,8.829,9.0527,8236400.0
2011-08-19 12:00:00,9.72,9.75,9.57,9.62,3436800.0,9.0621,9.09,8.9222,8.9688,3436800.0
2011-08-19 12:30:00,9.62,9.65,9.53,9.58,2327600.0,8.9688,8.9968,8.8849,8.9315,2327600.0
2011-08-19 13:00:00,9.57,9.66,9.54,9.57,2683200.0,8.9222,9.0061,8.8942,8.9222,2683200.0
2011-08-19 13:30:00,9.57,9.58,9.34,9.38,5246400.0,8.9222,8.9315,8.7078,8.7451,5246400.0
2011-08-19 14:00:00,9.38,9.44,9.12,9.19,5596800.0,8.7451,8.801,8.5027,8.5679,5596800.0
2011-08-19 14:30:00,9.19,9.3,9.05,9.08,6237600.0,8.5679,8.6705,8.4374,8.4654,6237600.0
2011-08-19 15:00:00,9.08,9.21,8.95,9.13,8339200.0,8.4654,8.5866,8.3442,8.512,8339200.0
2011-08-19 15:30:00,9.13,9.14,8.98,9.06,9067600.0,8.512,8.5213,8.3721,8.4467,9067600.0
2011-08-22 09:30:00,9.83,9.85,9.38,9.41,13368000.0,9.1646,9.1833,8.7451,8.773,13368000.0
2011-08-22 10:00:00,9.42,9.51,9.27,9.42,9279600.0,8.7824,8.8663,8.6425,8.7824,9279600.0
2011-08-22 10:30:00,9.42,9.49,9.2,9.22,6747600.0,8.7824,8.8476,8.5773,8.5959,6747600.0
2011-08-22 11:00:00,9.21,9.28,9.01,9.11,9928000.0,8.5866,8.6518,8.4001,8.4933,9928000.0
2011-08-22 11:30:00,9.12,9.15,8.78,8.84,10678800.0,8.5027,8.5306,8.1857,8.2416,10678800.0
2011-08-22 12:00:00,8.84,9.11,8.83,8.99,7896800.0,8.2416,8.4933,8.2323,8.3815,7896800.0
2011-08-22 12:30:00,8.99,9.28,8.92,9.26,6588000.0,8.3815,8.6518,8.3162,8.6332,6588000.0
2011-08-22 13:00:00,9.26,9.33,9.16,9.18,5300000.0,8.6332,8.6985,8.54,8.5586,5300000.0
2011-08-22 13:30:00,9.18,9.23,8.97,9.13,5261200.0,8.5586,8.6052,8.3628,8.512,5261200.0
2011-08-22 14:00:00,9.13,9.21,9.05,9.1,5110400.0,8.512,8.5866,8.4374,8.484,5110400.0
2011-08-22 14:30:00,9.09,9.12,8.97,8.97,4735600.0,8.4747,8.5027,8.3628,8.3628,4735600.0
2011-08-22 15:00:00,8.98,9.12,8.97,9.08,5686400.0,8.3721,8.5027,8.3628,8.4654,5686400.0
2011-08-22 15:30:00,9.08,9.11,8.89,9.01,8108400.0,8.4654,8.4933,8.2882,8.4001,8108400.0
2011-08-23 09:30:00,9.13,9.27,8.89,9.13,16018800.0,8.512,8.6425,8.2882,8.512,16018800.0
2011-08-23 10:00:00,9.13,9.51,9.13,9.39,14703600.0,8.512,8.8663,8.512,8.7544,14703600.0
2011-08-23 10:30:00,9.39,9.49,9.28,9.29,8861600.0,8.7544,8.8476,8.6518,8.6612,8861600.0
2011-08-23 11:00:00,9.29,9.41,9.26,9.41,5100000.0,8.6612,8.773,8.6332,8.773,5100000.0
2011-08-23 11:30:00,9.41,9.74,9.39,9.7,9932000.0,8.773,9.0807,8.7544,9.0434,9932000.0
2011-08-23 12:00:00,9.7,9.8,9.67,9.75,7009200.0,9.0434,9.1366,9.0154,9.09,7009200.0
2011-08-23 12:30:00,9.76,9.95,9.74,9.9,7021200.0,9.0993,9.2765,9.0807,9.2299,7021200.0
2011-08-23 13:00:00,9.91,9.96,9.83,9.85,4536400.0,9.2392,9.2858,9.1646,9.1833,4536400.0
2011-08-23 13:30:00,9.85,9.9,9.66,9.78,7518000.0,9.1833,9.2299,9.0061,9.118,7518000.0
2011-08-23 14:00:00,9.78,9.83,9.62,9.79,6885600.0,9.118,9.1646,8.9688,9.1273,6885600.0
2011-08-23 14:30:00,9.79,9.99,9.76,9.98,6800000.0,9.1273,9.3138,9.0993,9.3045,6800000.0
2011-08-23 15:00:00,9.97,10.29,9.97,10.12,11856800.0,9.2951,9.5935,9.2951,9.435,11856800.0
2011-08-23 15:30:00,10.12,10.3,10.05,10.27,11540800.0,9.435,9.6028,9.3697,9.5748,11540800.0
2011-08-24 09:30:00,10.23,10.68,10.14,10.66,18442000.0,9.5375,9.9571,9.4536,9.9384,18442000.0
2011-08-24 10:00:00,10.67,10.91,10.58,10.58,14646800.0,9.9477,10.1715,9.8638,9.8638,14646800.0
2011-08-24 10:30:00,10.59,10.63,10.31,10.31,9674800.0,9.8732,9.9105,9.6121,9.6121,9674800.0
2011-08-24 11:00:00,10.31,10.51,10.22,10.42,9186000.0,9.6121,9.7986,9.5282,9.7147,9186000.0
2011-08-24 11:30:00,10.42,10.47,10.2,10.24,6806400.0,9.7147,9.7613,9.5096,9.5469,6806400.0
2011-08-24 12:00:00,10.23,10.23,9.95,10.11,8972000.0,9.5375,9.5375,9.2765,9.4257,8972000.0
2011-08-24 12:30:00,10.11,10.38,10.07,10.37,4717200.0,9.4257,9.6774,9.3884,9.6681,4717200.0
2011-08-24 13:00:00,10.36,10.49,10.3,10.41,7741200.0,9.6587,9.7799,9.6028,9.7053,7741200.0
2011-08-24 13:30:00,10.42,10.43,10.22,10.42,5323200.0,9.7147,9.724,9.5282,9.7147,5323200.0
2011-08-24 14:00:00,10.41,10.44,10.22,10.29,4140800.0,9.7053,9.7333,9.5282,9.5935,4140800.0
2011-08-24 14:30:00,10.3,10.56,10.27,10.55,6325200.0,9.6028,9.8452,9.5748,9.8359,6325200.0
2011-08-24 15:00:00,10.55,10.75,10.49,10.65,7694400.0,9.8359,10.0223,9.7799,9.9291,7694400.0
2011-08-24 15:30:00,10.65,10.8,10.65,10.72,11098800.0,9.9291,10.0689,9.9291,9.9944,11098800.0
2011-08-25 09:30:00,11.08,11.22,10.45,10.57,17858400.0,10.33,10.4605,9.7426,9.8545,17858400.0
2011-08-25 10:00:00,10.58,10.61,10.21,10.34,16660000.0,9.8638,9.8918,9.5189,9.6401,16660000.0
2011-08-25 10:30:00,10.33,10.43,10.0,10.16,15476400.0,9.6308,9.724,9.3231,9.4723,15476400.0
2011-08-25 11:00:00,10.16,10.44,10.1,10.36,9669200.0,9.4723,9.7333,9.4163,9.6587,9669200.0
2011-08-25 11:30:00,10.36,10.4,10.13,10.24,5048800.0,9.6587,9.696,9.4443,9.5469,5048800.0
2011-08-25 12:00:00,10.23,10.28,10.05,10.13,3922400.0,9.5375,9.5841,9.3697,9.4443,3922400.0
2011-08-25 12:30:00,10.12,10.12,9.81,9.99,7012400.0,9.435,9.435,9.146,9.3138,7012400.0
2011-08-25 13:00:00,9.99,10.23,9.96,10.21,6638800.0,9.3138,9.5375,9.2858,9.5189,6638800.0
2011-08-25 13:30:00,10.22,10.29,10.13,10.26,5657200.0,9.5282,9.5935,9.4443,9.5655,5657200.0
2011-08-25 14:00:00,10.26,10.32,10.16,10.27,4640000.0,9.5655,9.6214,9.4723,9.5748,4640000.0
2011-08-25 14:30:00,10.27,10.32,10.0,10.0,4956000.0,9.5748,9.6214,9.3231,9.3231,4956000.0
2011-08-25 15:00:00,10.0,10.27,9.91,10.12,7104400.0,9.3231,9.5748,9.2392,9.435,7104400.0
2011-08-25 15:30:00,10.12,10.17,9.88,9.93,9044400.0,9.435,9.4816,9.2112,9.2578,9044400.0
2011-08-26 09:30:00,9.8,9.85,9.51,9.69,13346000.0,9.1366,9.1833,8.8663,9.0341,13346000.0
2011-08-26 10:00:00,9.69,10.2,9.29,9.99,21074000.0,9.0341,9.5096,8.6612,9.3138,21074000.0
2011-08-26 10:30:00,9.98,10.38,9.77,9.96,15356400.0,9.3045,9.6774,9.1087,9.2858,15356400.0
2011-08-26 11:00:00,9.95,10.44,9.89,10.21,12454800.0,9.2765,9.7333,9.2205,9.5189,12454800.0
2011-08-26 11:30:00,10.21,10.39,10.18,10.34,6576400.0,9.5189,9.6867,9.4909,9.6401,6576400.0
2011-08-26 12:00:00,10.34,10.63,10.34,10.63,9436400.0,9.6401,9.9105,9.6401,9.9105,9436400.0
2011-08-26 12:30:00,10.63,10.65,10.43,10.49,4149200.0,9.9105,9.9291,9.724,9.7799,4149200.0
2011-08-26 13:00:00,10.49,10.66,10.41,10.65,4327200.0,9.7799,9.9384,9.7053,9.9291,4327200.0
2011-08-26 13:30:00,10.65,10.72,10.59,10.68,4809600.0,9.9291,9.9944,9.8732,9.9571,4809600.0
2011-08-26 14:00:00,10.68,10.72,10.5,10.52,5516800.0,9.9571,9.9944,9.7893,9.8079,5516800.0
2011-08-26 14:30:00,10.52,10.66,10.45,10.65,4780800.0,9.8079,9.9384,9.7426,9.9291,4780800.0
2011-08-26 15:00:00,10.65,10.65,10.38,10.44,4504000.0,9.9291,9.9291,9.6774,9.7333,4504000.0
2011-08-26 15:30:00,10.45,10.64,10.4,10.61,8433600.0,9.7426,9.9198,9.696,9.8918,8433600.0
2011-08-29 09:30:00,11.08,11.51,11.06,11.45,15038800.0,10.33,10.7309,10.3113,10.6749,15038800.0
2011-08-29 10:00:00,11.45,11.51,11.32,11.41,7485200.0,10.6749,10.7309,10.5537,10.6377,7485200.0
2011-08-29 10:30:00,11.42,11.47,11.38,11.44,3497600.0,10.647,10.6936,10.6097,10.6656,3497600.0
2011-08-29 11:00:00,11.45,11.46,11.34,11.45,3374400.0,10.6749,10.6843,10.5724,10.6749,3374400.0
2011-08-29 11:30:00,11.45,11.69,11.44,11.65,5389200.0,10.6749,10.8987,10.6656,10.8614,5389200.0
2011-08-29 12:00:00,11.65,11.79,11.65,11.77,4885600.0,10.8614,10.9919,10.8614,10.9733,4885600.0
2011-08-29 12:30:00,11.77,11.88,11.74,11.8,3466800.0,10.9733,11.0758,10.9453,11.0013,3466800.0
2011-08-29 13:00:00,11.81,11.9,11.8,11.86,3218400.0,11.0106,11.0945,11.0013,11.0572,3218400.0
2011-08-29 13:30:00,11.86,11.86,11.79,11.82,2804800.0,11.0572,11.0572,10.9919,11.0199,2804800.0
2011-08-29 14:00:00,11.81,11.96,11.8,11.96,3950800.0,11.0106,11.1504,11.0013,11.1504,3950800.0
2011-08-29 14:30:00,11.97,12.01,11.91,11.93,3526400.0,11.1597,11.197,11.1038,11.1225,3526400.0
2011-08-29 15:00:00,11.93,12.1,11.93,12.08,5490000.0,11.1225,11.281,11.1225,11.2623,5490000.0
2011-08-29 15:30:00,12.07,12.17,12.05,12.13,9980800.0,11.253,11.3462,11.2343,11.3089,9980800.0
2011-08-30 09:30:00,11.89,12.11,11.72,11.9,10427600.0,11.0852,11.2903,10.9267,11.0945,10427600.0
2011-08-30 10:00:00,11.93,11.95,11.5,11.93,13961600.0,11.1225,11.1411,10.7216,11.1225,13961600.0
2011-08-30 10:30:00,11.94,12.08,11.81,11.92,5918000.0,11.1318,11.2623,11.0106,11.1131,5918000.0
2011-08-30 11:00:00,11.92,12.17,11.86,12.12,7614800.0,11.1131,11.3462,11.0572,11.2996,7614800.0
2011-08-30 11:30:00,12.12,12.39,12.1,12.35,8999600.0,11.2996,11.5513,11.281,11.514,8999600.0
2011-08-30 12:00:00,12.35,12.36,12.11,12.13,5010400.0,11.514,11.5234,11.2903,11.3089,5010400.0
2011-08-30 12:30:00,12.13,12.2,11.83,11.92,4438000.0,11.3089,11.3742,11.0292,11.1131,4438000.0
2011-08-30 13:00:00,11.92,12.03,11.85,11.95,4675600.0,11.1131,11.2157,11.0479,11.1411,4675600.0
2011-08-30 13:30:00,11.95,12.05,11.85,11.99,3307200.0,11.1411,11.2343,11.0479,11.1784,3307200.0
2011-08-30 14:00:00,12.0,12.33,11.9,12.33,9025600.0,11.1877,11.4954,11.0945,11.4954,9025600.0
2011-08-30 14:30:00,12.33,12.35,12.18,12.34,5504400.0,11.4954,11.514,11.3555,11.5047,5504400.0
2011-08-30 15:00:00,12.34,12.39,12.25,12.38,5426400.0,11.5047,11.5513,11.4208,11.542,5426400.0
2011-08-30 15:30:00,12.39,12.58,12.29,12.3,10536400.0,11.5513,11.7285,11.4581,11.4674,10536400.0
2011-08-31 09:30:00,12.56,12.8,12.5,12.63,16312800.0,11.7098,11.9336,11.6539,11.7751,16312800.0
2011-08-31 10:00:00,12.65,12.84,12.57,12.8,10207600.0,11.7937,11.9709,11.7191,11.9336,10207600.0
2011-08-31 10:30:00,12.8,12.9,12.61,12.61,6571200.0,11.9336,12.0268,11.7564,11.7564,6571200.0
2011-08-31 11:00:00,12.61,12.63,12.33,12.38,9305600.0,11.7564,11.7751,11.4954,11.542,9305600.0
2011-08-31 11:30:00,12.37,12.49,12.22,12.23,7065200.0,11.5327,11.6446,11.3928,11.4022,7065200.0
2011-08-31 12:00:00,12.23,12.56,12.22,12.51,5200000.0,11.4022,11.7098,11.3928,11.6632,5200000.0
2011-08-31 12:30:00,12.51,12.63,12.46,12.6,3863200.0,11.6632,11.7751,11.6166,11.7471,3863200.0
2011-08-31 13:00:00,12.6,12.63,12.36,12.42,3921200.0,11.7471,11.7751,11.5234,11.5793,3921200.0
2011-08-31 13:30:00,12.42,12.54,12.24,12.27,4692000.0,11.5793,11.6912,11.4115,11.4394,4692000.0
2011-08-31 14:00:00,12.27,12.32,12.09,12.24,6518800.0,11.4394,11.4861,11.2716,11.4115,6518800.0
2011-08-31 14:30:00,12.24,12.26,11.89,12.01,7896400.0,11.4115,11.4301,11.0852,11.197,7896400.0
2011-08-31 15:00:00,12.01,12.23,11.89,12.08,8990000.0,11.197,11.4022,11.0852,11.2623,8990000.0
2011-08-31 15:30:00,12.07,12.37,12.04,12.26,9858800.0,11.253,11.5327,11.225,11.4301,9858800.0
2011-09-01 09:30:00,12.29,12.34,12.02,12.13,8547600.0,11.4581,11.5047,11.2064,11.3089,8547600.0
2011-09-01 10:00:00,12.13,12.76,12.06,12.42,17360400.0,11.3089,11.8963,11.2437,11.5793,17360400.0
2011-09-01 10:30:00,12.42,12.47,12.18,12.19,8574000.0,11.5793,11.6259,11.3555,11.3649,8574000.0
2011-09-01 11:00:00,12.2,12.27,12.06,12.24,5348800.0,11.3742,11.4394,11.2437,11.4115,5348800.0
2011-09-01 11:30:00,12.24,12.36,12.13,12.36,5604800.0,11.4115,11.5234,11.3089,11.5234,5604800.0
2011-09-01 12:00:00,12.35,12.36,12.15,12.25,2819600.0,11.514,11.5234,11.3276,11.4208,2819600.0
2011-09-01 12:30:00,12.26,12.27,12.03,12.03,2880800.0,11.4301,11.4394,11.2157,11.2157,2880800.0
2011-09-01 13:00:00,12.03,12.03,11.78,11.84,7308000.0,11.2157,11.2157,10.9826,11.0385,7308000.0
2011-09-01 13:30:00,11.84,11.85,11.53,11.55,7005600.0,11.0385,11.0479,10.7495,10.7682,7005600.0
2011-09-01 14:00:00,11.55,11.62,11.37,11.45,7102800.0,10.7682,10.8334,10.6004,10.6749,7102800.0
2011-09-01 14:30:00,11.46,11.66,11.45,11.49,7452000.0,10.6843,10.8707,10.6749,10.7122,7452000.0
2011-09-01 15:00:00,11.48,11.53,11.31,11.44,6904800.0,10.7029,10.7495,10.5444,10.6656,6904800.0
2011-09-01 15:30:00,11.44,11.49,11.28,11.45,8907600.0,10.6656,10.7122,10.5165,10.6749,8907600.0
2011-09-02 09:30:00,10.64,10.86,10.53,10.78,17099600.0,9.9198,10.1249,9.8172,10.0503,17099600.0
2011-09-02 10:00:00,10.78,10.98,10.72,10.82,10074000.0,10.0503,10.2368,9.9944,10.0876,10074000.0
2011-09-02 10:30:00,10.82,10.82,10.62,10.78,8510400.0,10.0876,10.0876,9.9011,10.0503,8510400.0
2011-09-02 11:00:00,10.79,10.9,10.74,10.88,5078000.0,10.0596,10.1622,10.013,10.1435,5078000.0
2011-09-02 11:30:00,10.88,10.95,10.81,10.81,4370400.0,10.1435,10.2088,10.0783,10.0783,4370400.0
2011-09-02 12:00:00,10.81,10.88,10.69,10.71,3750000.0,10.0783,10.1435,9.9664,9.985,3750000.0
2011-09-02 12:30:00,10.71,10.71,10.63,10.66,3786400.0,9.985,9.985,9.9105,9.9384,3786400.0
2011-09-02 13:00:00,10.66,10.69,10.43,10.46,6278800.0,9.9384,9.9664,9.724,9.752,6278800.0
2011-09-02 13:30:00,10.46,10.53,10.34,10.42,5643200.0,9.752,9.8172,9.6401,9.7147,5643200.0
2011-09-02 14:00:00,10.42,10.44,10.2,10.22,6723200.0,9.7147,9.7333,9.5096,9.5282,6723200.0
2011-09-02 14:30:00,10.22,10.22,10.06,10.1,5525600.0,9.5282,9.5282,9.379,9.4163,5525600.0
2011-09-02 15:00:00,10.1,10.22,10.05,10.18,5578800.0,9.4163,9.5282,9.3697,9.4909,5578800.0
2011-09-02 15:30:00,10.18,10.35,10.15,10.2,8703600.0,9.4909,9.6494,9.4629,9.5096,8703600.0
2011-09-06 09:30:00,9.09,9.67,9.09,9.66,13460800.0,8.4747,9.0154,8.4747,9.0061,13460800.0
2011-09-06 10:00:00,9.67,9.82,9.31,9.31,10200000.0,9.0154,9.1553,8.6798,8.6798,10200000.0
2011-09-06 10:30:00,9.32,9.5,9.25,9.48,8202000.0,8.6891,8.8569,8.6239,8.8383,8202000.0
2011-09-06 11:00:00,9.47,9.69,9.43,9.66,6426400.0,8.829,9.0341,8.7917,9.0061,6426400.0
2011-09-06 11:30:00,9.66,9.75,9.53,9.57,6096400.0,9.0061,9.09,8.8849,8.9222,6096400.0
2011-09-06 12:00:00,9.57,9.72,9.52,9.66,4468000.0,8.9222,9.0621,8.8756,9.0061,4468000.0
2011-09-06 12:30:00,9.65,9.68,9.55,9.62,2761600.0,8.9968,9.0248,8.9036,8.9688,2761600.0
2011-09-06 13:00:00,9.62,9.79,9.59,9.68,4426000.0,8.9688,9.1273,8.9409,9.0248,4426000.0
2011-09-06 13:30:00,9.68,9.9,9.58,9.83,6040000.0,9.0248,9.2299,8.9315,9.1646,6040000.0
2011-09-06 14:00:00,9.82,10.04,9.77,9.97,5509200.0,9.1553,9.3604,9.1087,9.2951,5509200.0
2011-09-06 14:30:00,9.97,9.97,9.69,9.71,5010400.0,9.2951,9.2951,9.0341,9.0527,5010400.0
2011-09-06 15:00:00,9.71,9.74,9.54,9.66,7046400.0,9.0527,9.0807,8.8942,9.0061,7046400.0
2011-09-06 15:30:00,9.66,10.14,9.59,10.09,11227200.0,9.0061,9.4536,8.9409,9.407,11227200.0
2011-09-07 09:30:00,10.63,10.72,10.49,10.7,11879200.0,9.9105,9.9944,9.7799,9.9757,11879200.0
2011-09-07 10:00:00,10.7,10.9,10.68,10.74,6685200.0,9.9757,10.1622,9.9571,10.013,6685200.0
2011-09-07 10:30:00,10.75,10.83,10.7,10.74,4746400.0,10.0223,10.0969,9.9757,10.013,4746400.0
2011-09-07 11:00:00,10.75,10.94,10.72,10.91,5037200.0,10.0223,10.1995,9.9944,10.1715,5037200.0
2011-09-07 11:30:00,10.92,10.93,10.83,10.9,2596800.0,10.1808,10.1901,10.0969,10.1622,2596800.0
2011-09-07 12:00:00,10.9,10.96,10.86,10.95,2459600.0,10.1622,10.2181,10.1249,10.2088,2459600.0
2011-09-07 12:30:00,10.95,11.06,10.95,11.04,3237200.0,10.2088,10.3113,10.2088,10.2927,3237200.0
2011-09-07 13:00:00,11.04,11.18,11.03,11.16,3831600.0,10.2927,10.4232,10.2834,10.4046,3831600.0
2011-09-07 13:30:00,11.16,11.17,11.02,11.1,4358000.0,10.4046,10.4139,10.2741,10.3486,4358000.0
2011-09-07 14:00:00,11.11,11.24,11.08,11.22,4687200.0,10.358,10.4792,10.33,10.4605,4687200.0
2011-09-07 14:30:00,11.21,11.28,11.2,11.27,3610000.0,10.4512,10.5165,10.4419,10.5071,3610000.0
2011-09-07 15:00:00,11.27,11.27,11.17,11.23,3902800.0,10.5071,10.5071,10.4139,10.4698,3902800.0
2011-09-07 15:30:00,11.23,11.3,11.09,11.28,8836800.0,10.4698,10.5351,10.3393,10.5165,8836800.0
2011-09-08 09:30:00,11.02,11.44,10.94,11.13,13442800.0,10.2741,10.6656,10.1995,10.3766,13442800.0
2011-09-08 10:00:00,11.13,11.35,10.98,11.24,9807600.0,10.3766,10.5817,10.2368,10.4792,9807600.0
2011-09-08 10:30:00,11.24,11.41,11.22,11.4,8068400.0,10.4792,10.6377,10.4605,10.6283,8068400.0
2011-09-08 11:00:00,11.4,11.47,11.34,11.36,5626400.0,10.6283,10.6936,10.5724,10.591,5626400.0
2011-09-08 11:30:00,11.35,11.42,11.07,11.09,6016400.0,10.5817,10.647,10.3207,10.3393,6016400.0
2011-09-08 12:00:00,11.09,11.19,11.03,11.08,4694000.0,10.3393,10.4325,10.2834,10.33,4694000.0
2011-09-08 12:30:00,11.08,11.2,11.01,11.18,4723200.0,10.33,10.4419,10.2647,10.4232,4723200.0
2011-09-08 13:00:00,11.19,11.22,11.09,11.13,3201200.0,10.4325,10.4605,10.3393,10.3766,3201200.0
2011-09-08 13:30:00,11.14,11.24,10.75,10.85,12179200.0,10.3859,10.4792,10.0223,10.1156,12179200.0
2011-09-08 14:00:00,10.85,10.94,10.61,10.68,8268400.0,10.1156,10.1995,9.8918,9.9571,8268400.0
2011-09-08 14:30:00,10.67,10.79,10.62,10.68,6113600.0,9.9477,10.0596,9.9011,9.9571,6113600.0
2011-09-08 15:00:00,10.69,10.71,10.46,10.7,8369600.0,9.9664,9.985,9.752,9.9757,8369600.0
2011-09-08 15:30:00,10.71,10.85,10.61,10.64,9417600.0,9.985,10.1156,9.8918,9.9198,9417600.0
2011-09-09 09:30:00,10.24,10.33,9.87,10.18,20302000.0,9.5469,9.6308,9.2019,9.4909,20302000.0
2011-09-09 10:00:00,10.19,10.43,10.04,10.43,10764800.0,9.5002,9.724,9.3604,9.724,10764800.0
2011-09-09 10:30:00,10.43,10.43,10.18,10.25,8588000.0,9.724,9.724,9.4909,9.5562,8588000.0
2011-09-09 11:00:00,10.26,10.45,9.92,9.94,11733200.0,9.5655,9.7426,9.2485,9.2672,11733200.0
2011-09-09 11:30:00,9.93,10.1,9.67,9.8,12555600.0,9.2578,9.4163,9.0154,9.1366,12555600.0
2011-09-09 12:00:00,9.8,9.84,9.54,9.71,11186400.0,9.1366,9.1739,8.8942,9.0527,11186400.0
2011-09-09 12:30:00,9.72,9.88,9.54,9.85,8270800.0,9.0621,9.2112,8.8942,9.1833,8270800.0
2011-09-09 13:00:00,9.85,9.97,9.7,9.83,6766800.0,9.1833,9.2951,9.0434,9.1646,6766800.0
2011-09-09 13:30:00,9.83,9.83,9.6,9.63,4648000.0,9.1646,9.1646,8.9502,8.9781,4648000.0
2011-09-09 14:00:00,9.63,9.69,9.46,9.47,7388000.0,8.9781,9.0341,8.8197,8.829,7388000.0
2011-09-09 14:30:00,9.47,9.6,9.36,9.43,8335200.0,8.829,8.9502,8.7264,8.7917,8335200.0
2011-09-09 15:00:00,9.43,9.54,9.37,9.4,6375600.0,8.7917,8.8942,8.7357,8.7637,6375600.0
2011-09-09 15:30:00,9.4,9.8,9.4,9.7,13302000.0,8.7637,9.1366,8.7637,9.0434,13302000.0
2011-09-12 09:30:00,9.21,9.95,9.2,9.86,14485600.0,8.5866,9.2765,8.5773,9.1926,14485600.0
2011-09-12 10:00:00,9.87,10.02,9.52,9.52,9651600.0,9.2019,9.3417,8.8756,8.8756,9651600.0
2011-09-12 10:30:00,9.52,9.65,9.38,9.38,8222000.0,8.8756,8.9968,8.7451,8.7451,8222000.0
2011-09-12 11:00:00,9.38,9.7,9.37,9.69,6951200.0,8.7451,9.0434,8.7357,9.0341,6951200.0
2011-09-12 11:30:00,9.69,9.79,9.54,9.56,5588800.0,9.0341,9.1273,8.8942,8.9129,5588800.0
2011-09-12 12:00:00,9.56,9.65,9.47,9.65,4935200.0,8.9129,8.9968,8.829,8.9968,4935200.0
2011-09-12 12:30:00,9.65,9.66,9.42,9.55,4514800.0,8.9968,9.0061,8.7824,8.9036,4514800.0
2011-09-12 13:00:00,9.55,9.65,9.47,9.48,4616400.0,8.9036,8.9968,8.829,8.8383,4616400.0
2011-09-12 13:30:00,9.49,9.49,9.27,9.44,7330000.0,8.8476,8.8476,8.6425,8.801,7330000.0
2011-09-12 14:00:00,9.44,9.45,9.24,9.39,6403600.0,8.801,8.8103,8.6145,8.7544,6403600.0
2011-09-12 14:30:00,9.39,9.72,9.37,9.45,11159200.0,8.7544,9.0621,8.7357,8.8103,11159200.0
2011-09-12 15:00:00,9.45,9.56,9.31,9.54,8829600.0,8.8103,8.9129,8.6798,8.8942,8829600.0
2011-09-12 15:30:00,9.54,9.96,9.53,9.95,14275600.0,8.8942,9.2858,8.8849,9.2765,14275600.0
2011-09-13 09:30:00,10.14,10.27,9.83,10.22,16983600.0,9.4536,9.5748,9.1646,9.5282,16983600.0
2011-09-13 10:00:00,10.23,10.4,10.19,10.35,12463600.0,9.5375,9.696,9.5002,9.6494,12463600.0
2011-09-13 10:30:00,10.36,10.46,10.11,10.2,10796000.0,9.6587,9.752,9.4257,9.5096,10796000.0
2011-09-13 11:00:00,10.19,10.27,9.9,9.99,9311600.0,9.5002,9.5748,9.2299,9.3138,9311600.0
2011-09-13 11:30:00,9.99,10.22,9.95,10.12,8489200.0,9.3138,9.5282,9.2765,9.435,8489200.0
2011-09-13 12:00:00,10.12,10.26,9.99,10.22,9016800.0,9.435,9.5655,9.3138,9.5282,9016800.0
2011-09-13 12:30:00,10.22,10.31,10.16,10.28,5872400.0,9.5282,9.6121,9.4723,9.5841,5872400.0
2011-09-13 13:00:00,10.28,10.35,10.22,10.24,6002800.0,9.5841,9.6494,9.5282,9.5469,6002800.0
2011-09-13 13:30:00,10.24,10.44,10.16,10.35,8484000.0,9.5469,9.7333,9.4723,9.6494,8484000.0
2011-09-13 14:00:00,10.35,10.51,10.29,10.51,7900800.0,9.6494,9.7986,9.5935,9.7986,7900800.0
2011-09-13 14:30:00,10.51,10.54,10.31,10.38,7273600.0,9.7986,9.8265,9.6121,9.6774,7273600.0
2011-09-13 15:00:00,10.38,10.43,10.09,10.34,9438800.0,9.6774,9.724,9.407,9.6401,9438800.0
2011-09-13 15:30:00,10.34,10.53,10.34,10.43,13231600.0,9.6401,9.8172,9.6401,9.724,13231600.0
2011-09-14 09:30:00,10.7,10.78,10.47,10.53,13720400.0,9.9757,10.0503,9.7613,9.8172,13720400.0
2011-09-14 10:00:00,10.54,10.63,10.08,10.25,16796800.0,9.8265,9.9105,9.3977,9.5562,16796800.0
2011-09-14 10:30:00,10.25,10.38,10.15,10.31,8720800.0,9.5562,9.6774,9.4629,9.6121,8720800.0
2011-09-14 11:00:00,10.31,10.56,10.24,10.56,7623600.0,9.6121,9.8452,9.5469,9.8452,7623600.0
2011-09-14 11:30:00,10.56,10.62,10.46,10.61,5056000.0,9.8452,9.9011,9.752,9.8918,5056000.0
2011-09-14 12:00:00,10.61,10.64,10.47,10.57,3936400.0,9.8918,9.9198,9.7613,9.8545,3936400.0
2011-09-14 12:30:00,10.57,10.7,10.54,10.58,5777200.0,9.8545,9.9757,9.8265,9.8638,5777200.0
2011-09-14 13:00:00,10.59,10.67,10.56,10.61,3208400.0,9.8732,9.9477,9.8452,9.8918,3208400.0
2011-09-14 13:30:00,10.61,10.81,10.6,10.7,7520000.0,9.8918,10.0783,9.8825,9.9757,7520000.0
2011-09-14 14:00:00,10.7,10.94,10.69,10.88,7104400.0,9.9757,10.1995,9.9664,10.1435,7104400.0
2011-09-14 14:30:00,10.88,11.07,10.85,11.04,6379600.0,10.1435,10.3207,10.1156,10.2927,6379600.0
2011-09-14 15:00:00,11.05,11.4,11.05,11.34,11425600.0,10.302,10.6283,10.302,10.5724,11425600.0
2011-09-14 15:30:00,11.34,11.41,10.96,10.97,15992800.0,10.5724,10.6377,10.2181,10.2274,15992800.0
2011-09-15 09:30:00,11.28,11.34,11.03,11.19,11882000.0,10.5165,10.5724,10.2834,10.4325,11882000.0
2011-09-15 10:00:00,11.21,11.4,11.04,11.09,11516400.0,10.4512,10.6283,10.2927,10.3393,11516400.0
2011-09-15 10:30:00,11.09,11.1,10.86,10.89,10611600.0,10.3393,10.3486,10.1249,10.1529,10611600.0
2011-09-15 11:00:00,10.89,11.06,10.78,11.03,8418000.0,10.1529,10.3113,10.0503,10.2834,8418000.0
2011-09-15 11:30:00,11.03,11.22,11.01,11.17,8543600.0,10.2834,10.4605,10.2647,10.4139,8543600.0
2011-09-15 12:00:00,11.17,11.26,11.11,11.15,5162400.0,10.4139,10.4978,10.358,10.3953,5162400.0
2011-09-15 12:30:00,11.15,11.27,11.13,11.23,3938000.0,10.3953,10.5071,10.3766,10.4698,3938000.0
2011-09-15 13:00:00,11.23,11.29,11.19,11.2,4212800.0,10.4698,10.5258,10.4325,10.4419,4212800.0
2011-09-15 13:30:00,11.19,11.25,11.12,11.24,4372800.0,10.4325,10.4885,10.3673,10.4792,4372800.0
2011-09-15 14:00:00,11.24,11.39,11.24,11.33,7632000.0,10.4792,10.619,10.4792,10.5631,7632000.0
2011-09-15 14:30:00,11.33,11.45,11.32,11.4,4996400.0,10.5631,10.6749,10.5537,10.6283,4996400.0
2011-09-15 15:00:00,11.4,11.44,11.21,11.25,6309600.0,10.6283,10.6656,10.4512,10.4885,6309600.0
2011-09-15 15:30:00,11.25,11.45,11.24,11.44,9510800.0,10.4885,10.6749,10.4792,10.6656,9510800.0
2011-09-16 09:30:00,11.55,11.73,11.51,11.55,11883600.0,10.7682,10.936,10.7309,10.7682,11883600.0
2011-09-16 10:00:00,11.54,11.71,11.44,11.46,7943600.0,10.7589,10.9173,10.6656,10.6843,7943600.0
2011-09-16 10:30:00,11.46,11.51,11.21,11.32,10726800.0,10.6843,10.7309,10.4512,10.5537,10726800.0
2011-09-16 11:00:00,11.32,11.43,11.22,11.33,6298400.0,10.5537,10.6563,10.4605,10.5631,6298400.0
2011-09-16 11:30:00,11.33,11.48,11.22,11.44,4768800.0,10.5631,10.7029,10.4605,10.6656,4768800.0
2011-09-16 12:00:00,11.44,11.48,11.38,11.44,2846000.0,10.6656,10.7029,10.6097,10.6656,2846000.0
2011-09-16 12:30:00,11.44,11.53,11.43,11.45,3323200.0,10.6656,10.7495,10.6563,10.6749,3323200.0
2011-09-16 13:00:00,11.45,11.45,11.31,11.37,3258800.0,10.6749,10.6749,10.5444,10.6004,3258800.0
2011-09-16 13:30:00,11.37,11.38,11.18,11.25,3732800.0,10.6004,10.6097,10.4232,10.4885,3732800.0
2011-09-16 14:00:00,11.24,11.39,11.24,11.25,3172400.0,10.4792,10.619,10.4792,10.4885,3172400.0
2011-09-16 14:30:00,11.25,11.44,11.25,11.43,2999200.0,10.4885,10.6656,10.4885,10.6563,2999200.0
2011-09-16 15:00:00,11.43,11.45,11.26,11.27,4208800.0,10.6563,10.6749,10.4978,10.5071,4208800.0
2011-09-16 15:30:00,11.27,11.52,11.26,11.48,8817600.0,10.5071,10.7402,10.4978,10.7029,8817600.0
2011-09-19 09:30:00,10.81,10.88,10.5,10.52,15264400.0,10.0783,10.1435,9.7893,9.8079,15264400.0
2011-09-19 10:00:00,10.52,10.7,10.5,10.66,8895600.0,9.8079,9.9757,9.7893,9.9384,8895600.0
2011-09-19 10:30:00,10.65,10.76,10.59,10.63,6082000.0,9.9291,10.0317,9.8732,9.9105,6082000.0
2011-09-19 11:00:00,10.63,10.84,10.62,10.73,6095600.0,9.9105,10.1062,9.9011,10.0037,6095600.0
2011-09-19 11:30:00,10.73,11.07,10.68,10.96,7145600.0,10.0037,10.3207,9.9571,10.2181,7145600.0
2011-09-19 12:00:00,10.97,11.06,10.74,10.76,5173600.0,10.2274,10.3113,10.013,10.0317,5173600.0
2011-09-19 12:30:00,10.76,10.77,10.59,10.63,4604800.0,10.0317,10.041,9.8732,9.9105,4604800.0
2011-09-19 13:00:00,10.63,10.75,10.56,10.73,4617600.0,9.9105,10.0223,9.8452,10.0037,4617600.0
2011-09-19 13:30:00,10.73,10.78,10.7,10.76,3258000.0,10.0037,10.0503,9.9757,10.0317,3258000.0
2011-09-19 14:00:00,10.76,10.79,10.63,10.67,5197200.0,10.0317,10.0596,9.9105,9.9477,5197200.0
2011-09-19 14:30:00,10.67,10.85,10.66,10.69,6756800.0,9.9477,10.1156,9.9384,9.9664,6756800.0
2011-09-19 15:00:00,10.69,11.12,10.64,11.08,13794000.0,9.9664,10.3673,9.9198,10.33,13794000.0
2011-09-19 15:30:00,11.08,11.25,10.87,10.89,13140000.0,10.33,10.4885,10.1342,10.1529,13140000.0
2011-09-20 09:30:00,10.99,11.09,10.77,10.86,11481200.0,10.2461,10.3393,10.041,10.1249,11481200.0
2011-09-20 10:00:00,10.86,11.09,10.85,11.06,11389200.0,10.1249,10.3393,10.1156,10.3113,11389200.0
2011-09-20 10:30:00,11.06,11.31,11.02,11.26,8766400.0,10.3113,10.5444,10.2741,10.4978,8766400.0
2011-09-20 11:00:00,11.26,11.36,11.21,11.24,6055200.0,10.4978,10.591,10.4512,10.4792,6055200.0
2011-09-20 11:30:00,11.24,11.31,11.14,11.27,4529600.0,10.4792,10.5444,10.3859,10.5071,4529600.0
2011-09-20 12:00:00,11.27,11.27,11.13,11.18,3534000.0,10.5071,10.5071,10.3766,10.4232,3534000.0
2011-09-20 12:30:00,11.17,11.18,11.0,11.09,3891600.0,10.4139,10.4232,10.2554,10.3393,3891600.0
2011-09-20 13:00:00,11.09,11.16,11.06,11.13,2906400.0,10.3393,10.4046,10.3113,10.3766,2906400.0
2011-09-20 13:30:00,11.13,11.14,10.99,11.05,2817200.0,10.3766,10.3859,10.2461,10.302,2817200.0
2011-09-20 14:00:00,11.04,11.08,10.94,11.02,4682000.0,10.2927,10.33,10.1995,10.2741,4682000.0
2011-09-20 14:30:00,11.02,11.07,10.76,10.82,7521200.0,10.2741,10.3207,10.0317,10.0876,7521200.0
2011-09-20 15:00:00,10.82,10.87,10.44,10.48,11300800.0,10.0876,10.1342,9.7333,9.7706,11300800.0
2011-09-20 15:30:00,10.47,10.61,10.35,10.36,11612800.0,9.7613,9.8918,9.6494,9.6587,11612800.0
2011-09-21 09:30:00,10.31,10.53,10.28,10.5,12353200.0,9.6121,9.8172,9.5841,9.7893,12353200.0
2011-09-21 10:00:00,10.51,10.59,10.35,10.36,7609600.0,9.7986,9.8732,9.6494,9.6587,7609600.0
2011-09-21 10:30:00,10.36,10.4,10.08,10.16,8814400.0,9.6587,9.696,9.3977,9.4723,8814400.0
2011-09-21 11:00:00,10.15,10.25,10.09,10.18,6623200.0,9.4629,9.5562,9.407,9.4909,6623200.0
2011-09-21 11:30:00,10.18,10.34,10.18,10.27,5038400.0,9.4909,9.6401,9.4909,9.5748,5038400.0
2011-09-21 12:00:00,10.27,10.35,10.15,10.17,4463600.0,9.5748,9.6494,9.4629,9.4816,4463600.0
2011-09-21 12:30:00,10.17,10.31,10.08,10.2,4688000.0,9.4816,9.6121,9.3977,9.5096,4688000.0
2011-09-21 13:00:00,10.19,10.31,10.14,10.25,3156000.0,9.5002,9.6121,9.4536,9.5562,3156000.0
2011-09-21 13:30:00,10.25,10.27,10.18,10.22,2903200.0,9.5562,9.5748,9.4909,9.5282,2903200.0
2011-09-21 14:00:00,10.21,10.41,10.0,10.2,9444800.0,9.5189,9.7053,9.3231,9.5096,9444800.0
2011-09-21 14:30:00,10.2,10.29,9.8,9.92,17080400.0,9.5096,9.5935,9.1366,9.2485,17080400.0
2011-09-21 15:00:00,9.92,10.12,9.86,9.9,8554400.0,9.2485,9.435,9.1926,9.2299,8554400.0
2011-09-21 15:30:00,9.9,9.93,9.22,9.22,18619600.0,9.2299,9.2578,8.5959,8.5959,18619600.0
2011-09-22 09:30:00,8.26,8.64,8.26,8.36,21074000.0,7.7009,8.0552,7.7009,7.7941,21074000.0
2011-09-22 10:00:00,8.37,8.94,8.36,8.68,18275600.0,7.8034,8.3349,7.7941,8.0925,18275600.0
2011-09-22 10:30:00,8.68,8.88,8.58,8.6,12314800.0,8.0925,8.2789,7.9992,8.0179,12314800.0
2011-09-22 11:00:00,8.59,8.68,8.52,8.58,7652400.0,8.0085,8.0925,7.9433,7.9992,7652400.0
2011-09-22 11:30:00,8.56,8.69,8.42,8.42,7894400.0,7.9806,8.1018,7.85,7.85,7894400.0
2011-09-22 12:00:00,8.42,8.46,8.29,8.4,8983200.0,7.85,7.8873,7.7288,7.8314,8983200.0
2011-09-22 12:30:00,8.38,8.71,8.38,8.68,7385600.0,7.8128,8.1204,7.8128,8.0925,7385600.0
2011-09-22 13:00:00,8.68,8.69,8.34,8.42,6100800.0,8.0925,8.1018,7.7755,7.85,6100800.0
2011-09-22 13:30:00,8.41,8.47,8.15,8.15,12187600.0,7.8407,7.8967,7.5983,7.5983,12187600.0
2011-09-22 14:00:00,8.15,8.58,8.11,8.43,14442400.0,7.5983,7.9992,7.561,7.8594,14442400.0
2011-09-22 14:30:00,8.43,8.47,8.21,8.21,9418400.0,7.8594,7.8967,7.6543,7.6543,9418400.0
2011-09-22 15:00:00,8.21,8.24,7.95,8.1,13196800.0,7.6543,7.6822,7.4119,7.5517,13196800.0
2011-09-22 15:30:00,8.11,8.44,8.05,8.41,16058800.0,7.561,7.8687,7.5051,7.8407,16058800.0
2011-09-23 09:30:00,8.36,8.7,8.3,8.53,15687600.0,7.7941,8.1111,7.7382,7.9526,15687600.0
2011-09-23 10:00:00,8.53,8.59,8.31,8.5,10630400.0,7.9526,8.0085,7.7475,7.9246,10630400.0
2011-09-23 10:30:00,8.49,8.68,8.43,8.61,8481200.0,7.9153,8.0925,7.8594,8.0272,8481200.0
2011-09-23 11:00:00,8.61,8.85,8.58,8.81,9379200.0,8.0272,8.2509,7.9992,8.2137,9379200.0
2011-09-23 11:30:00,8.82,8.83,8.53,8.64,5768800.0,8.223,8.2323,7.9526,8.0552,5768800.0
2011-09-23 12:00:00,8.63,8.72,8.53,8.57,4919200.0,8.0458,8.1297,7.9526,7.9899,4919200.0
2011-09-23 12:30:00,8.57,8.69,8.44,8.52,6595200.0,7.9899,8.1018,7.8687,7.9433,6595200.0
2011-09-23 13:00:00,8.52,8.62,8.45,8.5,4639600.0,7.9433,8.0365,7.878,7.9246,4639600.0
2011-09-23 13:30:00,8.5,8.73,8.47,8.72,7109600.0,7.9246,8.1391,7.8967,8.1297,7109600.0
2011-09-23 14:00:00,8.72,8.75,8.48,8.51,6541600.0,8.1297,8.1577,7.906,7.934,6541600.0
2011-09-23 14:30:00,8.51,8.59,8.41,8.43,5610000.0,7.934,8.0085,7.8407,7.8594,5610000.0
2011-09-23 15:00:00,8.43,8.63,8.43,8.62,6864400.0,7.8594,8.0458,7.8594,8.0365,6864400.0
2011-09-23 15:30:00,8.62,8.71,8.48,8.68,9328000.0,8.0365,8.1204,7.906,8.0925,9328000.0
2011-09-26 09:30:00,8.96,9.02,8.61,8.62,13913600.0,8.3535,8.4094,8.0272,8.0365,13913600.0
2011-09-26 10:00:00,8.61,8.7,8.35,8.62,14248800.0,8.0272,8.1111,7.7848,8.0365,14248800.0
2011-09-26 10:30:00,8.62,8.72,8.38,8.7,10236400.0,8.0365,8.1297,7.8128,8.1111,10236400.0
2011-09-26 11:00:00,8.69,8.87,8.65,8.84,9418400.0,8.1018,8.2696,8.0645,8.2416,9418400.0
2011-09-26 11:30:00,8.85,8.97,8.75,8.92,7874800.0,8.2509,8.3628,8.1577,8.3162,7874800.0
2011-09-26 12:00:00,8.91,8.93,8.75,8.81,4838000.0,8.3069,8.3255,8.1577,8.2137,4838000.0
2011-09-26 12:30:00,8.81,8.84,8.56,8.63,6389200.0,8.2137,8.2416,7.9806,8.0458,6389200.0
2011-09-26 13:00:00,8.63,8.63,8.46,8.55,7043600.0,8.0458,8.0458,7.8873,7.9712,7043600.0
2011-09-26 13:30:00,8.54,8.62,8.43,8.54,5880400.0,7.9619,8.0365,7.8594,7.9619,5880400.0
2011-09-26 14:00:00,8.54,8.72,8.51,8.62,8959600.0,7.9619,8.1297,7.934,8.0365,8959600.0
2011-09-26 14:30:00,8.62,8.8,8.58,8.73,7165600.0,8.0365,8.2043,7.9992,8.1391,7165600.0
2011-09-26 15:00:00,8.73,8.97,8.73,8.96,10831200.0,8.1391,8.3628,8.1391,8.3535,10831200.0
2011-09-26 15:30:00,8.96,9.22,8.9,9.19,15058400.0,8.3535,8.5959,8.2976,8.5679,15058400.0
2011-09-27 09:30:00,9.79,9.94,9.67,9.92,13563200.0,9.1273,9.2672,9.0154,9.2485,13563200.0
2011-09-27 10:00:00,9.9,9.98,9.8,9.94,10538800.0,9.2299,9.3045,9.1366,9.2672,10538800.0
2011-09-27 10:30:00,9.94,10.11,9.86,10.1,7622400.0,9.2672,9.4257,9.1926,9.4163,7622400.0
2011-09-27 11:00:00,10.1,10.12,9.99,10.09,5895200.0,9.4163,9.435,9.3138,9.407,5895200.0
2011-09-27 11:30:00,10.1,10.13,10.0,10.08,4767600.0,9.4163,9.4443,9.3231,9.3977,4767600.0
2011-09-27 12:00:00,10.07,10.26,10.06,10.22,5584400.0,9.3884,9.5655,9.379,9.5282,5584400.0
2011-09-27 12:30:00,10.22,10.28,10.15,10.24,4000800.0,9.5282,9.5841,9.4629,9.5469,4000800.0
2011-09-27 13:00:00,10.24,10.3,10.21,10.26,3646800.0,9.5469,9.6028,9.5189,9.5655,3646800.0
2011-09-27 13:30:00,10.27,10.36,10.19,10.31,6138800.0,9.5748,9.6587,9.5002,9.6121,6138800.0
2011-09-27 14:00:00,10.31,10.43,10.31,10.34,4553200.0,9.6121,9.724,9.6121,9.6401,4553200.0
2011-09-27 14:30:00,10.35,10.4,10.22,10.24,6088000.0,9.6494,9.696,9.5282,9.5469,6088000.0
2011-09-27 15:00:00,10.23,10.24,9.73,9.8,14444000.0,9.5375,9.5469,9.0714,9.1366,14444000.0
2011-09-27 15:30:00,9.8,9.91,9.55,9.74,18172400.0,9.1366,9.2392,8.9036,9.0807,18172400.0
2011-09-28 09:30:00,9.75,9.9,9.54,9.81,12953600.0,9.09,9.2299,8.8942,9.146,12953600.0
2011-09-28 10:00:00,9.81,9.82,9.4,9.5,13407200.0,9.146,9.1553,8.7637,8.8569,13407200.0
2011-09-28 10:30:00,9.5,9.53,9.3,9.4,11465200.0,8.8569,8.8849,8.6705,8.7637,11465200.0
2011-09-28 11:00:00,9.4,9.42,9.21,9.36,8025600.0,8.7637,8.7824,8.5866,8.7264,8025600.0
2011-09-28 11:30:00,9.36,9.61,9.22,9.56,9789600.0,8.7264,8.9595,8.5959,8.9129,9789600.0
2011-09-28 12:00:00,9.58,9.61,9.32,9.5,7352000.0,8.9315,8.9595,8.6891,8.8569,7352000.0
2011-09-28 12:30:00,9.49,9.55,9.39,9.53,5130400.0,8.8476,8.9036,8.7544,8.8849,5130400.0
2011-09-28 13:00:00,9.53,9.53,9.22,9.28,6804000.0,8.8849,8.8849,8.5959,8.6518,6804000.0
2011-09-28 13:30:00,9.27,9.28,9.02,9.03,9908400.0,8.6425,8.6518,8.4094,8.4188,9908400.0
2011-09-28 14:00:00,9.03,9.12,8.9,9.05,10313200.0,8.4188,8.5027,8.2976,8.4374,10313200.0
2011-09-28 14:30:00,9.05,9.2,9.01,9.15,8094000.0,8.4374,8.5773,8.4001,8.5306,8094000.0
2011-09-28 15:00:00,9.15,9.3,8.99,9.01,10379200.0,8.5306,8.6705,8.3815,8.4001,10379200.0
2011-09-28 15:30:00,9.01,9.01,8.62,8.66,14969200.0,8.4001,8.4001,8.0365,8.0738,14969200.0
2011-09-29 09:30:00,9.26,9.36,9.11,9.12,12933200.0,8.6332,8.7264,8.4933,8.5027,12933200.0
2011-09-29 10:00:00,9.13,9.2,8.88,8.88,10439600.0,8.512,8.5773,8.2789,8.2789,10439600.0
2011-09-29 10:30:00,8.88,8.93,8.71,8.8,11523600.0,8.2789,8.3255,8.1204,8.2043,11523600.0
2011-09-29 11:00:00,8.81,8.95,8.75,8.94,7665600.0,8.2137,8.3442,8.1577,8.3349,7665600.0
2011-09-29 11:30:00,8.94,9.08,8.88,8.99,6590000.0,8.3349,8.4654,8.2789,8.3815,6590000.0
2011-09-29 12:00:00,8.99,9.09,8.92,8.98,3766400.0,8.3815,8.4747,8.3162,8.3721,3766400.0
2011-09-29 12:30:00,8.97,8.97,8.77,8.83,4246000.0,8.3628,8.3628,8.1764,8.2323,4246000.0
2011-09-29 13:00:00,8.83,8.93,8.74,8.74,3392400.0,8.2323,8.3255,8.1484,8.1484,3392400.0
2011-09-29 13:30:00,8.74,8.76,8.44,8.58,9422000.0,8.1484,8.167,7.8687,7.9992,9422000.0
2011-09-29 14:00:00,8.58,8.61,8.31,8.54,10554000.0,7.9992,8.0272,7.7475,7.9619,10554000.0
2011-09-29 14:30:00,8.53,8.62,8.37,8.55,8064400.0,7.9526,8.0365,7.8034,7.9712,8064400.0
2011-09-29 15:00:00,8.55,8.64,8.34,8.58,9186000.0,7.9712,8.0552,7.7755,7.9992,9186000.0
2011-09-29 15:30:00,8.59,9.09,8.56,9.09,16202000.0,8.0085,8.4747,7.9806,8.4747,16202000.0
2011-09-30 09:30:00,8.61,8.89,8.56,8.64,16951600.0,8.0272,8.2882,7.9806,8.0552,16951600.0
2011-09-30 10:00:00,8.64,8.96,8.62,8.84,12314000.0,8.0552,8.3535,8.0365,8.2416,12314000.0
2011-09-30 10:30:00,8.84,8.86,8.66,8.68,7776400.0,8.2416,8.2603,8.0738,8.0925,7776400.0
2011-09-30 11:00:00,8.68,8.97,8.67,8.9,7189600.0,8.0925,8.3628,8.0831,8.2976,7189600.0
2011-09-30 11:30:00,8.9,9.02,8.84,8.87,7049600.0,8.2976,8.4094,8.2416,8.2696,7049600.0
2011-09-30 12:00:00,8.88,8.93,8.74,8.81,5499200.0,8.2789,8.3255,8.1484,8.2137,5499200.0
2011-09-30 12:30:00,8.8,8.86,8.71,8.76,4418800.0,8.2043,8.2603,8.1204,8.167,4418800.0
2011-09-30 13:00:00,8.75,8.81,8.68,8.74,3935600.0,8.1577,8.2137,8.0925,8.1484,3935600.0
2011-09-30 13:30:00,8.74,8.85,8.71,8.72,4436400.0,8.1484,8.2509,8.1204,8.1297,4436400.0
2011-09-30 14:00:00,8.72,8.76,8.48,8.56,9581200.0,8.1297,8.167,7.906,7.9806,9581200.0
2011-09-30 14:30:00,8.56,8.69,8.52,8.63,8449600.0,7.9806,8.1018,7.9433,8.0458,8449600.0
2011-09-30 15:00:00,8.63,8.71,8.53,8.54,7760400.0,8.0458,8.1204,7.9526,7.9619,7760400.0
2011-09-30 15:30:00,8.54,8.58,8.25,8.27,18328800.0,7.9619,7.9992,7.6916,7.7102,18328800.0
2011-10-03 09:30:00,8.08,8.32,7.95,8.04,17808000.0,7.5331,7.7568,7.4119,7.4958,17808000.0
2011-10-03 10:00:00,8.03,8.51,8.02,8.22,25104800.0,7.4864,7.934,7.4771,7.6636,25104800.0
2011-10-03 10:30:00,8.23,8.27,8.01,8.16,13264800.0,7.6729,7.7102,7.4678,7.6076,13264800.0
2011-10-03 11:00:00,8.16,8.31,8.06,8.22,10148800.0,7.6076,7.7475,7.5144,7.6636,10148800.0
2011-10-03 11:30:00,8.22,8.3,8.1,8.21,8990000.0,7.6636,7.7382,7.5517,7.6543,8990000.0
2011-10-03 12:00:00,8.21,8.22,7.93,7.95,9455200.0,7.6543,7.6636,7.3932,7.4119,9455200.0
2011-10-03 12:30:00,7.95,7.96,7.65,7.66,13153600.0,7.4119,7.4212,7.1322,7.1415,13153600.0
2011-10-03 13:00:00,7.66,7.66,7.4,7.49,17131600.0,7.1415,7.1415,6.8991,6.983,17131600.0
2011-10-03 13:30:00,7.49,7.51,7.23,7.37,13325200.0,6.983,7.0016,6.7406,6.8711,13325200.0
2011-10-03 14:00:00,7.37,7.5,7.25,7.28,15738400.0,6.8711,6.9923,6.7592,6.7872,15738400.0
2011-10-03 14:30:00,7.28,7.33,7.13,7.25,12838000.0,6.7872,6.8338,6.6474,6.7592,12838000.0
2011-10-03 15:00:00,7.25,7.35,7.08,7.12,13268400.0,6.7592,6.8525,6.6008,6.638,13268400.0
2011-10-03 15:30:00,7.12,7.32,6.94,6.98,18832800.0,6.638,6.8245,6.4702,6.5075,18832800.0
2011-10-04 09:30:00,6.75,6.97,6.67,6.83,23795200.0,6.2931,6.4982,6.2185,6.3677,23795200.0
2011-10-04 10:00:00,6.82,7.1,6.69,6.93,23270000.0,6.3584,6.6194,6.2372,6.4609,23270000.0
2011-10-04 10:30:00,6.93,7.18,6.86,7.12,18019600.0,6.4609,6.694,6.3956,6.638,18019600.0
2011-10-04 11:00:00,7.12,7.36,7.05,7.22,17449600.0,6.638,6.8618,6.5728,6.7313,17449600.0
2011-10-04 11:30:00,7.23,7.23,7.04,7.19,11407600.0,6.7406,6.7406,6.5635,6.7033,11407600.0
2011-10-04 12:00:00,7.2,7.52,7.2,7.36,17270400.0,6.7126,7.011,6.7126,6.8618,17270400.0
2011-10-04 12:30:00,7.36,7.5,7.31,7.39,9724400.0,6.8618,6.9923,6.8152,6.8898,9724400.0
2011-10-04 13:00:00,7.39,7.44,7.26,7.3,9879600.0,6.8898,6.9364,6.7686,6.8059,9879600.0
2011-10-04 13:30:00,7.3,7.37,7.14,7.2,9216000.0,6.8059,6.8711,6.6567,6.7126,9216000.0
2011-10-04 14:00:00,7.19,7.3,7.0,7.13,10878800.0,6.7033,6.8059,6.5262,6.6474,10878800.0
2011-10-04 14:30:00,7.13,7.28,6.96,6.96,10991600.0,6.6474,6.7872,6.4889,6.4889,10991600.0
2011-10-04 15:00:00,6.96,7.29,6.85,7.25,15306400.0,6.4889,6.7965,6.3863,6.7592,15306400.0
2011-10-04 15:30:00,7.25,8.3,7.25,8.25,34913200.0,6.7592,7.7382,6.7592,7.6916,34913200.0
2011-10-05 09:30:00,8.25,8.3,7.94,8.06,22595600.0,7.6916,7.7382,7.4025,7.5144,22595600.0
2011-10-05 10:00:00,8.04,8.5,8.02,8.36,28530800.0,7.4958,7.9246,7.4771,7.7941,28530800.0
2011-10-05 10:30:00,8.36,8.57,8.36,8.55,17274800.0,7.7941,7.9899,7.7941,7.9712,17274800.0
2011-10-05 11:00:00,8.55,8.56,8.31,8.35,11742400.0,7.9712,7.9806,7.7475,7.7848,11742400.0
2011-10-05 11:30:00,8.35,8.51,8.35,8.44,10412000.0,7.7848,7.934,7.7848,7.8687,10412000.0
2011-10-05 12:00:00,8.45,8.5,8.18,8.19,10156000.0,7.878,7.9246,7.6263,7.6356,10156000.0
2011-10-05 12:30:00,8.19,8.26,8.12,8.23,9881600.0,7.6356,7.7009,7.5704,7.6729,9881600.0
2011-10-05 13:00:00,8.24,8.38,8.19,8.34,10147600.0,7.6822,7.8128,7.6356,7.7755,10147600.0
2011-10-05 13:30:00,8.34,8.49,8.27,8.45,10436000.0,7.7755,7.9153,7.7102,7.878,10436000.0
2011-10-05 14:00:00,8.46,8.5,8.31,8.42,8468800.0,7.8873,7.9246,7.7475,7.85,8468800.0
2011-10-05 14:30:00,8.42,8.49,8.19,8.43,11170000.0,7.85,7.9153,7.6356,7.8594,11170000.0
2011-10-05 15:00:00,8.43,8.56,8.33,8.47,15495600.0,7.8594,7.9806,7.7661,7.8967,15495600.0
2011-10-05 15:30:00,8.48,8.78,8.48,8.62,26765200.0,7.906,8.1857,7.906,8.0365,26765200.0
2011-10-06 09:30:00,8.55,8.74,8.4,8.51,21237200.0,7.9712,8.1484,7.8314,7.934,21237200.0
2011-10-06 10:00:00,8.5,8.74,8.4,8.7,18676400.0,7.9246,8.1484,7.8314,8.1111,18676400.0
2011-10-06 10:30:00,8.7,8.88,8.69,8.79,14536800.0,8.1111,8.2789,8.1018,8.195,14536800.0
2011-10-06 11:00:00,8.8,8.97,8.76,8.93,11464800.0,8.2043,8.3628,8.167,8.3255,11464800.0
2011-10-06 11:30:00,8.93,9.03,8.91,8.97,11938800.0,8.3255,8.4188,8.3069,8.3628,11938800.0
2011-10-06 12:00:00,8.97,9.12,8.93,9.07,9979600.0,8.3628,8.5027,8.3255,8.4561,9979600.0
2011-10-06 12:30:00,9.07,9.12,8.99,9.03,8517600.0,8.4561,8.5027,8.3815,8.4188,8517600.0
2011-10-06 13:00:00,9.03,9.1,8.9,8.97,9254800.0,8.4188,8.484,8.2976,8.3628,9254800.0
2011-10-06 13:30:00,8.97,9.04,8.83,8.94,9614400.0,8.3628,8.4281,8.2323,8.3349,9614400.0
2011-10-06 14:00:00,8.94,9.11,8.86,9.03,9323200.0,8.3349,8.4933,8.2603,8.4188,9323200.0
2011-10-06 14:30:00,9.04,9.08,8.91,9.01,8744400.0,8.4281,8.4654,8.3069,8.4001,8744400.0
2011-10-06 15:00:00,9.01,9.07,8.86,8.9,12100400.0,8.4001,8.4561,8.2603,8.2976,12100400.0
2011-10-06 15:30:00,8.89,9.24,8.88,9.2,19018000.0,8.2882,8.6145,8.2789,8.5773,19018000.0
2011-10-07 09:30:00,9.28,9.3,8.94,9.16,19476400.0,8.6518,8.6705,8.3349,8.54,19476400.0
2011-10-07 10:00:00,9.16,9.36,9.03,9.26,17474400.0,8.54,8.7264,8.4188,8.6332,17474400.0
2011-10-07 10:30:00,9.26,9.38,9.06,9.06,11666000.0,8.6332,8.7451,8.4467,8.4467,11666000.0
2011-10-07 11:00:00,9.06,9.08,8.72,8.89,18944000.0,8.4467,8.4654,8.1297,8.2882,18944000.0
2011-10-07 11:30:00,8.89,8.94,8.74,8.92,9882800.0,8.2882,8.3349,8.1484,8.3162,9882800.0
2011-10-07 12:00:00,8.94,8.95,8.45,8.56,18963200.0,8.3349,8.3442,7.878,7.9806,18963200.0
2011-10-07 12:30:00,8.56,8.64,8.4,8.44,11550800.0,7.9806,8.0552,7.8314,7.8687,11550800.0
2011-10-07 13:00:00,8.43,8.62,8.38,8.55,10060000.0,7.8594,8.0365,7.8128,7.9712,10060000.0
2011-10-07 13:30:00,8.55,8.65,8.43,8.63,8163200.0,7.9712,8.0645,7.8594,8.0458,8163200.0
2011-10-07 14:00:00,8.64,8.84,8.57,8.66,10686400.0,8.0552,8.2416,7.9899,8.0738,10686400.0
2011-10-07 14:30:00,8.67,8.8,8.58,8.7,7875600.0,8.0831,8.2043,7.9992,8.1111,7875600.0
2011-10-07 15:00:00,8.7,9.04,8.63,9.03,14305600.0,8.1111,8.4281,8.0458,8.4188,14305600.0
2011-10-07 15:30:00,9.03,9.12,8.47,8.47,20404800.0,8.4188,8.5027,7.8967,7.8967,20404800.0
2011-10-10 09:30:00,9.08,9.21,8.98,9.2,12338000.0,8.4654,8.5866,8.3721,8.5773,12338000.0
2011-10-10 10:00:00,9.2,9.39,9.15,9.33,11706800.0,8.5773,8.7544,8.5306,8.6985,11706800.0
2011-10-10 10:30:00,9.33,9.48,9.29,9.38,9064400.0,8.6985,8.8383,8.6612,8.7451,9064400.0
2011-10-10 11:00:00,9.39,9.41,9.32,9.38,6005600.0,8.7544,8.773,8.6891,8.7451,6005600.0
2011-10-10 11:30:00,9.38,9.46,9.36,9.45,4822000.0,8.7451,8.8197,8.7264,8.8103,4822000.0
2011-10-10 12:00:00,9.46,9.51,9.41,9.46,4803600.0,8.8197,8.8663,8.773,8.8197,4803600.0
2011-10-10 12:30:00,9.46,9.49,9.36,9.41,4064800.0,8.8197,8.8476,8.7264,8.773,4064800.0
2011-10-10 13:00:00,9.41,9.48,9.39,9.43,4302000.0,8.773,8.8383,8.7544,8.7917,4302000.0
2011-10-10 13:30:00,9.44,9.5,9.4,9.47,4197600.0,8.801,8.8569,8.7637,8.829,4197600.0
2011-10-10 14:00:00,9.47,9.49,9.38,9.44,4537200.0,8.829,8.8476,8.7451,8.801,4537200.0
2011-10-10 14:30:00,9.44,9.47,9.39,9.42,3952400.0,8.801,8.829,8.7544,8.7824,3952400.0
2011-10-10 15:00:00,9.42,9.43,9.04,9.15,13616400.0,8.7824,8.7917,8.4281,8.5306,13616400.0
2011-10-10 15:30:00,9.15,9.63,9.07,9.61,21813200.0,8.5306,8.9781,8.4561,8.9595,21813200.0
2011-10-11 09:30:00,9.35,9.55,9.27,9.48,14071600.0,8.7171,8.9036,8.6425,8.8383,14071600.0
2011-10-11 10:00:00,9.48,9.74,9.41,9.73,11845600.0,8.8383,9.0807,8.773,9.0714,11845600.0
2011-10-11 10:30:00,9.73,9.85,9.66,9.72,12160000.0,9.0714,9.1833,9.0061,9.0621,12160000.0
2011-10-11 11:00:00,9.72,9.77,9.53,9.58,8843200.0,9.0621,9.1087,8.8849,8.9315,8843200.0
2011-10-11 11:30:00,9.58,9.76,9.58,9.69,6825200.0,8.9315,9.0993,8.9315,9.0341,6825200.0
2011-10-11 12:00:00,9.7,9.77,9.64,9.7,4594400.0,9.0434,9.1087,8.9875,9.0434,4594400.0
2011-10-11 12:30:00,9.7,9.72,9.49,9.61,6128800.0,9.0434,9.0621,8.8476,8.9595,6128800.0
2011-10-11 13:00:00,9.61,9.7,9.45,9.68,6240400.0,8.9595,9.0434,8.8103,9.0248,6240400.0
2011-10-11 13:30:00,9.68,9.8,9.54,9.79,7014800.0,9.0248,9.1366,8.8942,9.1273,7014800.0
2011-10-11 14:00:00,9.8,9.8,9.6,9.62,5496000.0,9.1366,9.1366,8.9502,8.9688,5496000.0
2011-10-11 14:30:00,9.63,9.7,9.56,9.66,6214000.0,8.9781,9.0434,8.9129,9.0061,6214000.0
2011-10-11 15:00:00,9.65,9.84,9.65,9.67,10961200.0,8.9968,9.1739,8.9968,9.0154,10961200.0
2011-10-11 15:30:00,9.66,9.94,9.66,9.81,16518000.0,9.0061,9.2672,9.0061,9.146,16518000.0
2011-10-12 09:30:00,10.06,10.21,9.97,10.2,15543200.0,9.379,9.5189,9.2951,9.5096,15543200.0
2011-10-12 10:00:00,10.2,10.3,10.06,10.26,11614400.0,9.5096,9.6028,9.379,9.5655,11614400.0
2011-10-12 10:30:00,10.26,10.39,10.18,10.2,10768800.0,9.5655,9.6867,9.4909,9.5096,10768800.0
2011-10-12 11:00:00,10.21,10.33,10.21,10.27,5797600.0,9.5189,9.6308,9.5189,9.5748,5797600.0
2011-10-12 11:30:00,10.27,10.33,10.19,10.2,4644800.0,9.5748,9.6308,9.5002,9.5096,4644800.0
2011-10-12 12:00:00,10.2,10.26,10.15,10.24,3763600.0,9.5096,9.5655,9.4629,9.5469,3763600.0
2011-10-12 12:30:00,10.24,10.38,10.24,10.34,5812400.0,9.5469,9.6774,9.5469,9.6401,5812400.0
2011-10-12 13:00:00,10.35,10.42,10.29,10.31,5379200.0,9.6494,9.7147,9.5935,9.6121,5379200.0
2011-10-12 13:30:00,10.31,10.38,10.29,10.32,4028800.0,9.6121,9.6774,9.5935,9.6214,4028800.0
2011-10-12 14:00:00,10.32,10.48,10.29,10.45,9523600.0,9.6214,9.7706,9.5935,9.7426,9523600.0
2011-10-12 14:30:00,10.46,10.55,10.2,10.27,11218800.0,9.752,9.8359,9.5096,9.5748,11218800.0
2011-10-12 15:00:00,10.27,10.42,10.22,10.4,10210000.0,9.5748,9.7147,9.5282,9.696,10210000.0
2011-10-12 15:30:00,10.4,10.51,10.21,10.22,20123200.0,9.696,9.7986,9.5189,9.5282,20123200.0
2011-10-13 09:30:00,10.06,10.17,9.84,9.89,14443600.0,9.379,9.4816,9.1739,9.2205,14443600.0
2011-10-13 10:00:00,9.88,9.99,9.79,9.93,12580400.0,9.2112,9.3138,9.1273,9.2578,12580400.0
2011-10-13 10:30:00,9.93,10.03,9.75,9.75,10506800.0,9.2578,9.3511,9.09,9.09,10506800.0
2011-10-13 11:00:00,9.76,9.88,9.69,9.78,8610400.0,9.0993,9.2112,9.0341,9.118,8610400.0
2011-10-13 11:30:00,9.77,9.95,9.75,9.91,7517600.0,9.1087,9.2765,9.09,9.2392,7517600.0
2011-10-13 12:00:00,9.91,9.97,9.82,9.83,4140400.0,9.2392,9.2951,9.1553,9.1646,4140400.0
2011-10-13 12:30:00,9.83,9.88,9.74,9.84,6652000.0,9.1646,9.2112,9.0807,9.1739,6652000.0
2011-10-13 13:00:00,9.85,10.07,9.77,10.04,7502000.0,9.1833,9.3884,9.1087,9.3604,7502000.0
2011-10-13 13:30:00,10.04,10.14,9.99,10.05,6914800.0,9.3604,9.4536,9.3138,9.3697,6914800.0
2011-10-13 14:00:00,10.05,10.11,9.97,10.02,4775200.0,9.3697,9.4257,9.2951,9.3417,4775200.0
2011-10-13 14:30:00,10.02,10.23,10.0,10.19,7707200.0,9.3417,9.5375,9.3231,9.5002,7707200.0
2011-10-13 15:00:00,10.19,10.37,10.13,10.16,13005200.0,9.5002,9.6681,9.4443,9.4723,13005200.0
2011-10-13 15:30:00,10.17,10.25,10.07,10.21,12366800.0,9.4816,9.5562,9.3884,9.5189,12366800.0
2011-10-14 09:30:00,10.58,10.63,10.47,10.56,12088800.0,9.8638,9.9105,9.7613,9.8452,12088800.0
2011-10-14 10:00:00,10.55,10.57,10.38,10.38,8735200.0,9.8359,9.8545,9.6774,9.6774,8735200.0
2011-10-14 10:30:00,10.38,10.52,10.35,10.51,7257600.0,9.6774,9.8079,9.6494,9.7986,7257600.0
2011-10-14 11:00:00,10.51,10.54,10.35,10.37,7008000.0,9.7986,9.8265,9.6494,9.6681,7008000.0
2011-10-14 11:30:00,10.38,10.43,10.35,10.36,4088800.0,9.6774,9.724,9.6494,9.6587,4088800.0
2011-10-14 12:00:00,10.36,10.36,10.28,10.34,4720800.0,9.6587,9.6587,9.5841,9.6401,4720800.0
2011-10-14 12:30:00,10.34,10.43,10.32,10.37,3893200.0,9.6401,9.724,9.6214,9.6681,3893200.0
2011-10-14 13:00:00,10.38,10.54,10.38,10.49,5930000.0,9.6774,9.8265,9.6774,9.7799,5930000.0
2011-10-14 13:30:00,10.49,10.64,10.48,10.62,7254000.0,9.7799,9.9198,9.7706,9.9011,7254000.0
2011-10-14 14:00:00,10.62,10.65,10.57,10.62,4734000.0,9.9011,9.9291,9.8545,9.9011,4734000.0
2011-10-14 14:30:00,10.62,10.74,10.54,10.74,5610400.0,9.9011,10.013,9.8265,10.013,5610400.0
2011-10-14 15:00:00,10.74,10.81,10.66,10.79,7739600.0,10.013,10.0783,9.9384,10.0596,7739600.0
2011-10-14 15:30:00,10.79,10.9,10.66,10.81,16657200.0,10.0596,10.1622,9.9384,10.0783,16657200.0
2011-10-17 09:30:00,10.53,10.59,10.38,10.41,9920000.0,9.8172,9.8732,9.6774,9.7053,9920000.0
2011-10-17 10:00:00,10.41,10.43,10.28,10.28,8387600.0,9.7053,9.724,9.5841,9.5841,8387600.0
2011-10-17 10:30:00,10.28,10.36,10.17,10.22,10149200.0,9.5841,9.6587,9.4816,9.5282,10149200.0
2011-10-17 11:00:00,10.22,10.3,10.18,10.28,4677200.0,9.5282,9.6028,9.4909,9.5841,4677200.0
2011-10-17 11:30:00,10.28,10.32,10.05,10.06,6090800.0,9.5841,9.6214,9.3697,9.379,6090800.0
2011-10-17 12:00:00,10.07,10.07,9.97,10.03,6921600.0,9.3884,9.3884,9.2951,9.3511,6921600.0
2011-10-17 12:30:00,10.03,10.06,9.94,9.96,5453200.0,9.3511,9.379,9.2672,9.2858,5453200.0
2011-10-17 13:00:00,9.96,10.02,9.88,9.95,7636800.0,9.2858,9.3417,9.2112,9.2765,7636800.0
2011-10-17 13:30:00,9.95,9.99,9.84,9.94,6495200.0,9.2765,9.3138,9.1739,9.2672,6495200.0
2011-10-17 14:00:00,9.94,9.97,9.87,9.91,5645200.0,9.2672,9.2951,9.2019,9.2392,5645200.0
2011-10-17 14:30:00,9.91,9.96,9.8,9.96,7753200.0,9.2392,9.2858,9.1366,9.2858,7753200.0
2011-10-17 15:00:00,9.95,10.05,9.88,9.92,9818800.0,9.2765,9.3697,9.2112,9.2485,9818800.0
2011-10-17 15:30:00,9.91,10.0,9.69,9.81,14407200.0,9.2392,9.3231,9.0341,9.146,14407200.0
2011-10-18 09:30:00,9.93,10.01,9.43,9.51,12754000.0,9.2578,9.3324,8.7917,8.8663,12754000.0
2011-10-18 10:00:00,9.51,9.86,9.36,9.85,14093600.0,8.8663,9.1926,8.7264,9.1833,14093600.0
2011-10-18 10:30:00,9.86,10.05,9.78,9.98,9068000.0,9.1926,9.3697,9.118,9.3045,9068000.0
2011-10-18 11:00:00,9.99,10.07,9.87,9.89,6692400.0,9.3138,9.3884,9.2019,9.2205,6692400.0
2011-10-18 11:30:00,9.9,10.25,9.89,10.19,9094400.0,9.2299,9.5562,9.2205,9.5002,9094400.0
2011-10-18 12:00:00,10.19,10.23,10.08,10.1,4379200.0,9.5002,9.5375,9.3977,9.4163,4379200.0
2011-10-18 12:30:00,10.1,10.31,10.07,10.25,5914400.0,9.4163,9.6121,9.3884,9.5562,5914400.0
2011-10-18 13:00:00,10.25,10.26,10.08,10.19,3502000.0,9.5562,9.5655,9.3977,9.5002,3502000.0
2011-10-18 13:30:00,10.19,10.28,10.12,10.23,4680400.0,9.5002,9.5841,9.435,9.5375,4680400.0
2011-10-18 14:00:00,10.23,10.31,10.2,10.27,4251600.0,9.5375,9.6121,9.5096,9.5748,4251600.0
2011-10-18 14:30:00,10.27,10.36,10.16,10.25,6221200.0,9.5748,9.6587,9.4723,9.5562,6221200.0
2011-10-18 15:00:00,10.25,10.81,10.25,10.49,21393200.0,9.5562,10.0783,9.5562,9.7799,21393200.0
2011-10-18 15:30:00,10.49,10.76,10.43,10.62,15429200.0,9.7799,10.0317,9.724,9.9011,15429200.0
2011-10-19 09:30:00,10.52,10.68,10.38,10.5,11869200.0,9.8079,9.9571,9.6774,9.7893,11869200.0
2011-10-19 10:00:00,10.5,10.75,10.37,10.74,13257600.0,9.7893,10.0223,9.6681,10.013,13257600.0
2011-10-19 10:30:00,10.74,10.76,10.62,10.65,7968000.0,10.013,10.0317,9.9011,9.9291,7968000.0
2011-10-19 11:00:00,10.66,10.67,10.46,10.57,8421200.0,9.9384,9.9477,9.752,9.8545,8421200.0
2011-10-19 11:30:00,10.56,10.65,10.47,10.49,5639200.0,9.8452,9.9291,9.7613,9.7799,5639200.0
2011-10-19 12:00:00,10.49,10.59,10.4,10.56,5914800.0,9.7799,9.8732,9.696,9.8452,5914800.0
2011-10-19 12:30:00,10.56,10.61,10.47,10.54,5454400.0,9.8452,9.8918,9.7613,9.8265,5454400.0
2011-10-19 13:00:00,10.54,10.64,10.52,10.54,6299200.0,9.8265,9.9198,9.8079,9.8265,6299200.0
2011-10-19 13:30:00,10.53,10.54,10.32,10.4,7846800.0,9.8172,9.8265,9.6214,9.696,7846800.0
2011-10-19 14:00:00,10.4,10.44,9.99,10.0,13013600.0,9.696,9.7333,9.3138,9.3231,13013600.0
2011-10-19 14:30:00,10.0,10.22,9.89,10.06,12950000.0,9.3231,9.5282,9.2205,9.379,12950000.0
2011-10-19 15:00:00,10.05,10.13,9.91,9.94,11684800.0,9.3697,9.4443,9.2392,9.2672,11684800.0
2011-10-19 15:30:00,9.94,10.08,9.83,10.0,14586800.0,9.2672,9.3977,9.1646,9.3231,14586800.0
2011-10-20 09:30:00,10.05,10.11,9.63,9.69,13285600.0,9.3697,9.4257,8.9781,9.0341,13285600.0
2011-10-20 10:00:00,9.69,10.02,9.69,9.82,14604800.0,9.0341,9.3417,9.0341,9.1553,14604800.0
2011-10-20 10:30:00,9.82,9.91,9.6,9.61,8866400.0,9.1553,9.2392,8.9502,8.9595,8866400.0
2011-10-20 11:00:00,9.6,9.61,9.45,9.58,11505600.0,8.9502,8.9595,8.8103,8.9315,11505600.0
2011-10-20 11:30:00,9.58,9.65,9.41,9.47,7324400.0,8.9315,8.9968,8.773,8.829,7324400.0
2011-10-20 12:00:00,9.46,9.49,9.27,9.42,9494400.0,8.8197,8.8476,8.6425,8.7824,9494400.0
2011-10-20 12:30:00,9.42,9.59,9.37,9.57,7952800.0,8.7824,8.9409,8.7357,8.9222,7952800.0
2011-10-20 13:00:00,9.58,10.07,9.52,9.92,17318800.0,8.9315,9.3884,8.8756,9.2485,17318800.0
2011-10-20 13:30:00,9.92,10.01,9.75,9.84,13090000.0,9.2485,9.3324,9.09,9.1739,13090000.0
2011-10-20 14:00:00,9.84,9.94,9.71,9.87,7042000.0,9.1739,9.2672,9.0527,9.2019,7042000.0
2011-10-20 14:30:00,9.86,10.11,9.83,10.05,9357200.0,9.1926,9.4257,9.1646,9.3697,9357200.0
2011-10-20 15:00:00,10.06,10.08,9.8,9.87,8756400.0,9.379,9.3977,9.1366,9.2019,8756400.0
2011-10-20 15:30:00,9.87,10.07,9.83,10.06,12392000.0,9.2019,9.3884,9.1646,9.379,12392000.0
2011-10-21 09:30:00,10.48,10.56,10.42,10.49,13283200.0,9.7706,9.8452,9.7147,9.7799,13283200.0
2011-10-21 10:00:00,10.5,10.68,10.44,10.65,11278400.0,9.7893,9.9571,9.7333,9.9291,11278400.0
2011-10-21 10:30:00,10.65,10.7,10.56,10.62,10674400.0,9.9291,9.9757,9.8452,9.9011,10674400.0
2011-10-21 11:00:00,10.62,10.67,10.54,10.65,6781200.0,9.9011,9.9477,9.8265,9.9291,6781200.0
2011-10-21 11:30:00,10.64,10.7,10.61,10.62,4672400.0,9.9198,9.9757,9.8918,9.9011,4672400.0
2011-10-21 12:00:00,10.62,10.63,10.54,10.58,4528400.0,9.9011,9.9105,9.8265,9.8638,4528400.0
2011-10-21 12:30:00,10.57,10.59,10.49,10.49,3678000.0,9.8545,9.8732,9.7799,9.7799,3678000.0
2011-10-21 13:00:00,10.49,10.49,10.3,10.34,8344800.0,9.7799,9.7799,9.6028,9.6401,8344800.0
2011-10-21 13:30:00,10.34,10.36,10.24,10.28,6033600.0,9.6401,9.6587,9.5469,9.5841,6033600.0
2011-10-21 14:00:00,10.28,10.49,10.25,10.41,7731600.0,9.5841,9.7799,9.5562,9.7053,7731600.0
2011-10-21 14:30:00,10.42,10.54,10.34,10.54,6791600.0,9.7147,9.8265,9.6401,9.8265,6791600.0
2011-10-21 15:00:00,10.54,10.61,10.49,10.52,7317600.0,9.8265,9.8918,9.7799,9.8079,7317600.0
2011-10-21 15:30:00,10.52,10.72,10.45,10.71,14318400.0,9.8079,9.9944,9.7426,9.985,14318400.0
2011-10-24 09:30:00,10.86,11.21,10.8,11.12,16311600.0,10.1249,10.4512,10.0689,10.3673,16311600.0
2011-10-24 10:00:00,11.13,11.29,11.04,11.24,10412800.0,10.3766,10.5258,10.2927,10.4792,10412800.0
2011-10-24 10:30:00,11.25,11.35,11.23,11.3,8599200.0,10.4885,10.5817,10.4698,10.5351,8599200.0
2011-10-24 11:00:00,11.3,11.5,11.3,11.49,8627200.0,10.5351,10.7216,10.5351,10.7122,8627200.0
2011-10-24 11:30:00,11.49,11.74,11.47,11.65,10550800.0,10.7122,10.9453,10.6936,10.8614,10550800.0
2011-10-24 12:00:00,11.65,11.69,11.6,11.65,4318000.0,10.8614,10.8987,10.8148,10.8614,4318000.0
2011-10-24 12:30:00,11.65,11.66,11.53,11.62,5743600.0,10.8614,10.8707,10.7495,10.8334,5743600.0
2011-10-24 13:00:00,11.62,11.71,11.58,11.67,4667600.0,10.8334,10.9173,10.7961,10.8801,4667600.0
2011-10-24 13:30:00,11.67,11.82,11.65,11.79,4580400.0,10.8801,11.0199,10.8614,10.9919,4580400.0
2011-10-24 14:00:00,11.79,11.8,11.61,11.73,5818800.0,10.9919,11.0013,10.8241,10.936,5818800.0
2011-10-24 14:30:00,11.74,11.79,11.66,11.78,5085200.0,10.9453,10.9919,10.8707,10.9826,5085200.0
2011-10-24 15:00:00,11.78,11.83,11.61,11.64,8426400.0,10.9826,11.0292,10.8241,10.8521,8426400.0
2011-10-24 15:30:00,11.64,11.78,11.59,11.74,12326400.0,10.8521,10.9826,10.8055,10.9453,12326400.0
2011-10-25 09:30:00,11.48,11.52,10.89,11.23,18436000.0,10.7029,10.7402,10.1529,10.4698,18436000.0
2011-10-25 10:00:00,11.18,11.38,11.04,11.35,12127600.0,10.4232,10.6097,10.2927,10.5817,12127600.0
2011-10-25 10:30:00,11.34,11.44,11.2,11.23,8760800.0,10.5724,10.6656,10.4419,10.4698,8760800.0
2011-10-25 11:00:00,11.23,11.27,11.13,11.23,6143600.0,10.4698,10.5071,10.3766,10.4698,6143600.0
2011-10-25 11:30:00,11.24,11.27,11.16,11.23,4338800.0,10.4792,10.5071,10.4046,10.4698,4338800.0
2011-10-25 12:00:00,11.23,11.4,11.18,11.38,3900000.0,10.4698,10.6283,10.4232,10.6097,3900000.0
2011-10-25 12:30:00,11.37,11.39,11.17,11.18,4023200.0,10.6004,10.619,10.4139,10.4232,4023200.0
2011-10-25 13:00:00,11.18,11.35,11.17,11.27,4600000.0,10.4232,10.5817,10.4139,10.5071,4600000.0
2011-10-25 13:30:00,11.27,11.29,11.18,11.23,4143200.0,10.5071,10.5258,10.4232,10.4698,4143200.0
2011-10-25 14:00:00,11.22,11.23,11.01,11.05,7474400.0,10.4605,10.4698,10.2647,10.302,7474400.0
2011-10-25 14:30:00,11.05,11.09,10.94,11.09,6152400.0,10.302,10.3393,10.1995,10.3393,6152400.0
2011-10-25 15:00:00,11.09,11.17,10.86,10.92,9379200.0,10.3393,10.4139,10.1249,10.1808,9379200.0
2011-10-25 15:30:00,10.92,11.0,10.67,10.76,14118000.0,10.1808,10.2554,9.9477,10.0317,14118000.0
2011-10-26 09:30:00,11.32,11.35,11.03,11.06,15904000.0,10.5537,10.5817,10.2834,10.3113,15904000.0
2011-10-26 10:00:00,11.06,11.08,10.71,10.91,15689600.0,10.3113,10.33,9.985,10.1715,15689600.0
2011-10-26 10:30:00,10.9,10.93,10.39,10.51,16844400.0,10.1622,10.1901,9.6867,9.7986,16844400.0
2011-10-26 11:00:00,10.51,10.8,10.48,10.74,11550000.0,9.7986,10.0689,9.7706,10.013,11550000.0
2011-10-26 11:30:00,10.74,10.99,10.73,10.92,7552400.0,10.013,10.2461,10.0037,10.1808,7552400.0
2011-10-26 12:00:00,10.92,11.0,10.88,10.94,3668000.0,10.1808,10.2554,10.1435,10.1995,3668000.0
2011-10-26 12:30:00,10.94,10.99,10.83,10.86,3339200.0,10.1995,10.2461,10.0969,10.1249,3339200.0
2011-10-26 13:00:00,10.87,10.87,10.68,10.86,5527600.0,10.1342,10.1342,9.9571,10.1249,5527600.0
2011-10-26 13:30:00,10.87,11.22,10.87,11.13,14799200.0,10.1342,10.4605,10.1342,10.3766,14799200.0
2011-10-26 14:00:00,11.13,11.27,11.1,11.16,9182000.0,10.3766,10.5071,10.3486,10.4046,9182000.0
2011-10-26 14:30:00,11.16,11.34,11.11,11.17,8572800.0,10.4046,10.5724,10.358,10.4139,8572800.0
2011-10-26 15:00:00,11.17,11.36,11.15,11.35,8912000.0,10.4139,10.591,10.3953,10.5817,8912000.0
2011-10-26 15:30:00,11.34,11.52,11.22,11.3,16672400.0,10.5724,10.7402,10.4605,10.5351,16672400.0
2011-10-27 09:30:00,12.57,12.65,12.3,12.3,18210800.0,11.7191,11.7937,11.4674,11.4674,18210800.0
2011-10-27 10:00:00,12.3,12.5,12.2,12.25,12423200.0,11.4674,11.6539,11.3742,11.4208,12423200.0
2011-10-27 10:30:00,12.27,12.43,12.22,12.39,9115600.0,11.4394,11.5886,11.3928,11.5513,9115600.0
2011-10-27 11:00:00,12.39,12.46,12.36,12.4,5797200.0,11.5513,11.6166,11.5234,11.5606,5797200.0
2011-10-27 11:30:00,12.4,12.77,12.38,12.76,10356000.0,11.5606,11.9056,11.542,11.8963,10356000.0
2011-10-27 12:00:00,12.77,12.94,12.76,12.91,10744400.0,11.9056,12.0641,11.8963,12.0361,10744400.0
2011-10-27 12:30:00,12.9,12.99,12.86,12.9,5887600.0,12.0268,12.1107,11.9895,12.0268,5887600.0
2011-10-27 13:00:00,12.9,13.06,12.9,13.04,7122000.0,12.0268,12.176,12.0268,12.1573,7122000.0
2011-10-27 13:30:00,13.04,13.2,13.02,13.2,7098000.0,12.1573,12.3065,12.1387,12.3065,7098000.0
2011-10-27 14:00:00,13.19,13.29,13.02,13.24,11081200.0,12.2972,12.3904,12.1387,12.3438,11081200.0
2011-10-27 14:30:00,13.24,13.31,13.15,13.22,9970000.0,12.3438,12.409,12.2599,12.3251,9970000.0
2011-10-27 15:00:00,13.23,13.36,13.2,13.27,10001600.0,12.3345,12.4557,12.3065,12.3718,10001600.0
2011-10-27 15:30:00,13.27,13.3,12.91,13.11,18024400.0,12.3718,12.3997,12.0361,12.2226,18024400.0
2011-10-28 09:30:00,13.04,13.29,12.86,13.02,14454000.0,12.1573,12.3904,11.9895,12.1387,14454000.0
2011-10-28 10:00:00,13.02,13.13,12.84,13.01,8673200.0,12.1387,12.2412,11.9709,12.1294,8673200.0
2011-10-28 10:30:00,13.01,13.2,12.96,13.09,6631600.0,12.1294,12.3065,12.0827,12.2039,6631600.0
2011-10-28 11:00:00,13.09,13.22,13.06,13.22,5511600.0,12.2039,12.3251,12.176,12.3251,5511600.0
2011-10-28 11:30:00,13.22,13.35,12.96,12.99,7626800.0,12.3251,12.4463,12.0827,12.1107,7626800.0
2011-10-28 12:00:00,12.99,13.15,12.97,13.02,4994400.0,12.1107,12.2599,12.0921,12.1387,4994400.0
2011-10-28 12:30:00,13.0,13.09,12.98,13.05,3382800.0,12.12,12.2039,12.1014,12.1666,3382800.0
2011-10-28 13:00:00,13.05,13.08,12.9,13.03,5219600.0,12.1666,12.1946,12.0268,12.148,5219600.0
2011-10-28 13:30:00,13.03,13.05,12.93,12.99,3696000.0,12.148,12.1666,12.0548,12.1107,3696000.0
2011-10-28 14:00:00,12.99,13.02,12.77,12.85,5139600.0,12.1107,12.1387,11.9056,11.9802,5139600.0
2011-10-28 14:30:00,12.85,12.94,12.76,12.82,4460000.0,11.9802,12.0641,11.8963,11.9522,4460000.0
2011-10-28 15:00:00,12.82,13.02,12.81,12.93,6693200.0,11.9522,12.1387,11.9429,12.0548,6693200.0
2011-10-28 15:30:00,12.93,13.09,12.87,12.9,10575600.0,12.0548,12.2039,11.9988,12.0268,10575600.0
2011-10-31 09:30:00,12.29,12.34,12.0,12.11,15045600.0,11.4581,11.5047,11.1877,11.2903,15045600.0
2011-10-31 10:00:00,12.1,12.31,12.05,12.18,10286000.0,11.281,11.4767,11.2343,11.3555,10286000.0
2011-10-31 10:30:00,12.18,12.38,12.17,12.32,7644400.0,11.3555,11.542,11.3462,11.4861,7644400.0
2011-10-31 11:00:00,12.31,12.45,12.25,12.31,6817600.0,11.4767,11.6073,11.4208,11.4767,6817600.0
2011-10-31 11:30:00,12.31,12.42,12.29,12.33,4392800.0,11.4767,11.5793,11.4581,11.4954,4392800.0
2011-10-31 12:00:00,12.33,12.38,12.16,12.17,4586400.0,11.4954,11.542,11.3369,11.3462,4586400.0
2011-10-31 12:30:00,12.17,12.31,12.16,12.3,4779200.0,11.3462,11.4767,11.3369,11.4674,4779200.0
2011-10-31 13:00:00,12.3,12.42,12.28,12.31,4294800.0,11.4674,11.5793,11.4488,11.4767,4294800.0
2011-10-31 13:30:00,12.31,12.6,12.31,12.56,6449200.0,11.4767,11.7471,11.4767,11.7098,6449200.0
2011-10-31 14:00:00,12.56,12.58,12.42,12.5,3754400.0,11.7098,11.7285,11.5793,11.6539,3754400.0
2011-10-31 14:30:00,12.5,12.54,12.4,12.49,4494000.0,11.6539,11.6912,11.5606,11.6446,4494000.0
2011-10-31 15:00:00,12.49,12.49,12.11,12.12,9264400.0,11.6446,11.6446,11.2903,11.2996,9264400.0
2011-10-31 15:30:00,12.12,12.27,11.86,11.87,14364000.0,11.2996,11.4394,11.0572,11.0665,14364000.0
2011-11-01 09:30:00,10.52,10.99,10.43,10.96,17162800.0,9.8079,10.2461,9.724,10.2181,17162800.0
2011-11-01 10:00:00,10.96,11.3,10.79,11.26,11472800.0,10.2181,10.5351,10.0596,10.4978,11472800.0
2011-11-01 10:30:00,11.26,11.38,11.12,11.15,8244000.0,10.4978,10.6097,10.3673,10.3953,8244000.0
2011-11-01 11:00:00,11.15,11.29,11.06,11.1,5540000.0,10.3953,10.5258,10.3113,10.3486,5540000.0
2011-11-01 11:30:00,11.09,11.12,10.69,10.72,8861600.0,10.3393,10.3673,9.9664,9.9944,8861600.0
2011-11-01 12:00:00,10.72,10.87,10.55,10.62,10959200.0,9.9944,10.1342,9.8359,9.9011,10959200.0
2011-11-01 12:30:00,10.62,10.85,10.52,10.53,9198400.0,9.9011,10.1156,9.8079,9.8172,9198400.0
2011-11-01 13:00:00,10.53,10.88,10.47,10.82,8558000.0,9.8172,10.1435,9.7613,10.0876,8558000.0
2011-11-01 13:30:00,10.84,11.14,10.78,10.87,13817600.0,10.1062,10.3859,10.0503,10.1342,13817600.0
2011-11-01 14:00:00,10.88,11.2,10.82,11.11,7842800.0,10.1435,10.4419,10.0876,10.358,7842800.0
2011-11-01 14:30:00,11.11,11.13,10.76,10.83,7606000.0,10.358,10.3766,10.0317,10.0969,7606000.0
2011-11-01 15:00:00,10.81,10.86,10.62,10.75,10307600.0,10.0783,10.1249,9.9011,10.0223,10307600.0
2011-11-01 15:30:00,10.75,10.93,10.5,10.65,15686000.0,10.0223,10.1901,9.7893,9.9291,15686000.0
2011-11-02 09:30:00,11.15,11.29,10.97,11.03,11148400.0,10.3953,10.5258,10.2274,10.2834,11148400.0
2011-11-02 10:00:00,11.03,11.15,10.99,11.13,8320000.0,10.2834,10.3953,10.2461,10.3766,8320000.0
2011-11-02 10:30:00,11.13,11.41,11.06,11.37,8463600.0,10.3766,10.6377,10.3113,10.6004,8463600.0
2011-11-02 11:00:00,11.37,11.46,11.33,11.4,5720000.0,10.6004,10.6843,10.5631,10.6283,5720000.0
2011-11-02 11:30:00,11.4,11.42,11.3,11.35,3951600.0,10.6283,10.647,10.5351,10.5817,3951600.0
2011-11-02 12:00:00,11.35,11.37,11.27,11.33,2914800.0,10.5817,10.6004,10.5071,10.5631,2914800.0
2011-11-02 12:30:00,11.3,11.41,11.1,11.12,7899600.0,10.5351,10.6377,10.3486,10.3673,7899600.0
2011-11-02 13:00:00,11.12,11.13,10.81,10.92,9363600.0,10.3673,10.3766,10.0783,10.1808,9363600.0
2011-11-02 13:30:00,10.92,11.11,10.89,10.95,6178400.0,10.1808,10.358,10.1529,10.2088,6178400.0
2011-11-02 14:00:00,10.95,11.05,10.85,10.97,7794400.0,10.2088,10.302,10.1156,10.2274,7794400.0
2011-11-02 14:30:00,10.97,11.24,10.93,11.22,8331200.0,10.2274,10.4792,10.1901,10.4605,8331200.0
2011-11-02 15:00:00,11.22,11.44,11.14,11.35,10014800.0,10.4605,10.6656,10.3859,10.5817,10014800.0
2011-11-02 15:30:00,11.35,11.45,11.2,11.41,11633200.0,10.5817,10.6749,10.4419,10.6377,11633200.0
2011-11-03 09:30:00,11.91,11.95,11.31,11.38,14299200.0,11.1038,11.1411,10.5444,10.6097,14299200.0
2011-11-03 10:00:00,11.4,11.42,10.99,11.38,21484400.0,10.6283,10.647,10.2461,10.6097,21484400.0
2011-11-03 10:30:00,11.38,11.75,11.31,11.6,15205200.0,10.6097,10.9546,10.5444,10.8148,15205200.0
2011-11-03 11:00:00,11.59,11.86,11.49,11.81,8496800.0,10.8055,11.0572,10.7122,11.0106,8496800.0
2011-11-03 11:30:00,11.81,11.87,11.68,11.69,7114800.0,11.0106,11.0665,10.8894,10.8987,7114800.0
2011-11-03 12:00:00,11.69,11.87,11.67,11.85,6129600.0,10.8987,11.0665,10.8801,11.0479,6129600.0
2011-11-03 12:30:00,11.86,12.02,11.73,11.99,8986800.0,11.0572,11.2064,10.936,11.1784,8986800.0
2011-11-03 13:00:00,11.99,12.06,11.92,12.02,7229200.0,11.1784,11.2437,11.1131,11.2064,7229200.0
2011-11-03 13:30:00,12.02,12.27,11.97,12.12,10640000.0,11.2064,11.4394,11.1597,11.2996,10640000.0
2011-11-03 14:00:00,12.13,12.25,12.07,12.1,9010000.0,11.3089,11.4208,11.253,11.281,9010000.0
2011-11-03 14:30:00,12.1,12.17,12.01,12.09,5819600.0,11.281,11.3462,11.197,11.2716,5819600.0
2011-11-03 15:00:00,12.09,12.3,12.09,12.28,9341200.0,11.2716,11.4674,11.2716,11.4488,9341200.0
2011-11-03 15:30:00,12.28,12.34,12.18,12.25,15441600.0,11.4488,11.5047,11.3555,11.4208,15441600.0
2011-11-04 09:30:00,11.83,12.04,11.74,11.77,12705200.0,11.0292,11.225,10.9453,10.9733,12705200.0
2011-11-04 10:00:00,11.78,11.87,11.64,11.66,11524800.0,10.9826,11.0665,10.8521,10.8707,11524800.0
2011-11-04 10:30:00,11.66,11.8,11.54,11.78,10677200.0,10.8707,11.0013,10.7589,10.9826,10677200.0
2011-11-04 11:00:00,11.78,11.88,11.68,11.76,8209200.0,10.9826,11.0758,10.8894,10.964,8209200.0
2011-11-04 11:30:00,11.76,11.86,11.71,11.84,4070800.0,10.964,11.0572,10.9173,11.0385,4070800.0
2011-11-04 12:00:00,11.84,11.94,11.83,11.89,6363200.0,11.0385,11.1318,11.0292,11.0852,6363200.0
2011-11-04 12:30:00,11.89,11.9,11.66,11.81,4848800.0,11.0852,11.0945,10.8707,11.0106,4848800.0
2011-11-04 13:00:00,11.81,12.0,11.79,11.95,6326800.0,11.0106,11.1877,10.9919,11.1411,6326800.0
2011-11-04 13:30:00,11.96,12.14,11.88,11.99,6536000.0,11.1504,11.3182,11.0758,11.1784,6536000.0
2011-11-04 14:00:00,11.99,12.11,11.96,12.08,3986400.0,11.1784,11.2903,11.1504,11.2623,3986400.0
2011-11-04 14:30:00,12.08,12.11,11.97,12.03,4612000.0,11.2623,11.2903,11.1597,11.2157,4612000.0
2011-11-04 15:00:00,12.03,12.03,11.81,11.92,6750800.0,11.2157,11.2157,11.0106,11.1131,6750800.0
2011-11-04 15:30:00,11.92,12.15,11.9,12.04,10674000.0,11.1131,11.3276,11.0945,11.225,10674000.0
2011-11-07 09:30:00,12.0,12.18,11.94,11.99,11450000.0,11.1877,11.3555,11.1318,11.1784,11450000.0
2011-11-07 10:00:00,11.98,12.0,11.73,11.77,10583600.0,11.1691,11.1877,10.936,10.9733,10583600.0
2011-11-07 10:30:00,11.77,11.79,11.4,11.49,13856400.0,10.9733,10.9919,10.6283,10.7122,13856400.0
2011-11-07 11:00:00,11.49,11.7,11.45,11.52,8970400.0,10.7122,10.908,10.6749,10.7402,8970400.0
2011-11-07 11:30:00,11.52,11.6,11.44,11.5,5714400.0,10.7402,10.8148,10.6656,10.7216,5714400.0
2011-11-07 12:00:00,11.48,11.58,11.26,11.29,7517600.0,10.7029,10.7961,10.4978,10.5258,7517600.0
2011-11-07 12:30:00,11.3,11.41,11.23,11.39,5164000.0,10.5351,10.6377,10.4698,10.619,5164000.0
2011-11-07 13:00:00,11.39,11.52,11.35,11.51,4008400.0,10.619,10.7402,10.5817,10.7309,4008400.0
2011-11-07 13:30:00,11.51,11.69,11.42,11.66,4721200.0,10.7309,10.8987,10.647,10.8707,4721200.0
2011-11-07 14:00:00,11.67,11.99,11.65,11.94,12624400.0,10.8801,11.1784,10.8614,11.1318,12624400.0
2011-11-07 14:30:00,11.94,12.06,11.89,12.05,8034800.0,11.1318,11.2437,11.0852,11.2343,8034800.0
2011-11-07 15:00:00,12.05,12.1,11.82,11.83,6760400.0,11.2343,11.281,11.0199,11.0292,6760400.0
2011-11-07 15:30:00,11.82,12.05,11.82,11.96,12388400.0,11.0199,11.2343,11.0199,11.1504,12388400.0
2011-11-08 09:30:00,12.31,12.37,12.11,12.37,12338800.0,11.4767,11.5327,11.2903,11.5327,12338800.0
2011-11-08 10:00:00,12.36,12.39,11.83,11.93,16029200.0,11.5234,11.5513,11.0292,11.1225,16029200.0
2011-11-08 10:30:00,11.93,12.13,11.88,11.97,12059600.0,11.1225,11.3089,11.0758,11.1597,12059600.0
2011-11-08 11:00:00,11.97,12.02,11.5,11.63,15986800.0,11.1597,11.2064,10.7216,10.8428,15986800.0
2011-11-08 11:30:00,11.63,11.74,11.54,11.69,8145600.0,10.8428,10.9453,10.7589,10.8987,8145600.0
2011-11-08 12:00:00,11.69,11.84,11.62,11.78,6020800.0,10.8987,11.0385,10.8334,10.9826,6020800.0
2011-11-08 12:30:00,11.78,11.88,11.75,11.81,5082000.0,10.9826,11.0758,10.9546,11.0106,5082000.0
2011-11-08 13:00:00,11.81,11.9,11.7,11.88,5642000.0,11.0106,11.0945,10.908,11.0758,5642000.0
2011-11-08 13:30:00,11.88,12.21,11.82,12.16,13950400.0,11.0758,11.3835,11.0199,11.3369,13950400.0
2011-11-08 14:00:00,12.16,12.32,12.07,12.31,10304800.0,11.3369,11.4861,11.253,11.4767,10304800.0
2011-11-08 14:30:00,12.32,12.38,12.24,12.33,8866800.0,11.4861,11.542,11.4115,11.4954,8866800.0
2011-11-08 15:00:00,12.34,12.46,12.21,12.44,10882400.0,11.5047,11.6166,11.3835,11.5979,10882400.0
2011-11-08 15:30:00,12.44,12.55,12.38,12.49,13927600.0,11.5979,11.7005,11.542,11.6446,13927600.0
2011-11-09 09:30:00,11.4,11.6,11.32,11.43,17099600.0,10.6283,10.8148,10.5537,10.6563,17099600.0
2011-11-09 10:00:00,11.42,11.63,11.4,11.43,11968400.0,10.647,10.8428,10.6283,10.6563,11968400.0
2011-11-09 10:30:00,11.43,11.61,11.34,11.49,13260800.0,10.6563,10.8241,10.5724,10.7122,13260800.0
2011-11-09 11:00:00,11.48,11.7,11.42,11.58,9724400.0,10.7029,10.908,10.647,10.7961,9724400.0
2011-11-09 11:30:00,11.59,11.7,11.54,11.59,6698800.0,10.8055,10.908,10.7589,10.8055,6698800.0
2011-11-09 12:00:00,11.59,11.62,11.37,11.39,6873200.0,10.8055,10.8334,10.6004,10.619,6873200.0
2011-11-09 12:30:00,11.39,11.5,11.37,11.49,4621600.0,10.619,10.7216,10.6004,10.7122,4621600.0
2011-11-09 13:00:00,11.49,11.5,11.25,11.32,8377200.0,10.7122,10.7216,10.4885,10.5537,8377200.0
2011-11-09 13:30:00,11.32,11.33,10.97,11.06,11233200.0,10.5537,10.5631,10.2274,10.3113,11233200.0
2011-11-09 14:00:00,11.06,11.06,10.77,10.9,12262400.0,10.3113,10.3113,10.041,10.1622,12262400.0
2011-11-09 14:30:00,10.9,11.04,10.81,10.95,10733200.0,10.1622,10.2927,10.0783,10.2088,10733200.0
2011-11-09 15:00:00,10.95,11.08,10.9,10.97,8812400.0,10.2088,10.33,10.1622,10.2274,8812400.0
2011-11-09 15:30:00,10.97,10.97,10.67,10.72,14060400.0,10.2274,10.2274,9.9477,9.9944,14060400.0
2011-11-10 09:30:00,11.24,11.29,10.79,10.8,13044800.0,10.4792,10.5258,10.0596,10.0689,13044800.0
2011-11-10 10:00:00,10.8,11.01,10.75,10.78,13315200.0,10.0689,10.2647,10.0223,10.0503,13315200.0
2011-11-10 10:30:00,10.77,10.85,10.58,10.81,11574800.0,10.041,10.1156,9.8638,10.0783,11574800.0
2011-11-10 11:00:00,10.81,11.0,10.79,10.88,7844800.0,10.0783,10.2554,10.0596,10.1435,7844800.0
2011-11-10 11:30:00,10.88,11.13,10.85,11.04,7770800.0,10.1435,10.3766,10.1156,10.2927,7770800.0
2011-11-10 12:00:00,11.03,11.17,11.01,11.03,4728400.0,10.2834,10.4139,10.2647,10.2834,4728400.0
2011-11-10 12:30:00,11.03,11.11,10.88,11.08,4912800.0,10.2834,10.358,10.1435,10.33,4912800.0
2011-11-10 13:00:00,11.08,11.25,11.03,11.09,6263600.0,10.33,10.4885,10.2834,10.3393,6263600.0
2011-11-10 13:30:00,11.1,11.15,10.96,11.06,4754000.0,10.3486,10.3953,10.2181,10.3113,4754000.0
2011-11-10 14:00:00,11.06,11.08,10.86,10.88,5027600.0,10.3113,10.33,10.1249,10.1435,5027600.0
2011-11-10 14:30:00,10.88,10.95,10.74,10.74,5256000.0,10.1435,10.2088,10.013,10.013,5256000.0
2011-11-10 15:00:00,10.74,11.0,10.72,10.95,7183600.0,10.013,10.2554,9.9944,10.2088,7183600.0
2011-11-10 15:30:00,10.96,11.01,10.83,10.93,9509200.0,10.2181,10.2647,10.0969,10.1901,9509200.0
2011-11-11 09:30:00,11.34,11.59,11.27,11.52,17251600.0,10.5724,10.8055,10.5071,10.7402,17251600.0
2011-11-11 10:00:00,11.53,11.7,11.53,11.69,13241200.0,10.7495,10.908,10.7495,10.8987,13241200.0
2011-11-11 10:30:00,11.7,11.88,11.69,11.84,13152800.0,10.908,11.0758,10.8987,11.0385,13152800.0
2011-11-11 11:00:00,11.84,11.88,11.76,11.78,7056400.0,11.0385,11.0758,10.964,10.9826,7056400.0
2011-11-11 11:30:00,11.78,11.87,11.76,11.78,5270800.0,10.9826,11.0665,10.964,10.9826,5270800.0
2011-11-11 12:00:00,11.78,11.84,11.69,11.74,4322800.0,10.9826,11.0385,10.8987,10.9453,4322800.0
2011-11-11 12:30:00,11.74,11.78,11.69,11.77,3618800.0,10.9453,10.9826,10.8987,10.9733,3618800.0
2011-11-11 13:00:00,11.77,11.88,11.72,11.74,5059600.0,10.9733,11.0758,10.9267,10.9453,5059600.0
2011-11-11 13:30:00,11.75,11.86,11.74,11.78,3957200.0,10.9546,11.0572,10.9453,10.9826,3957200.0
2011-11-11 14:00:00,11.78,11.86,11.77,11.85,4657600.0,10.9826,11.0572,10.9733,11.0479,4657600.0
2011-11-11 14:30:00,11.85,11.86,11.71,11.75,4439600.0,11.0479,11.0572,10.9173,10.9546,4439600.0
2011-11-11 15:00:00,11.75,11.83,11.69,11.82,5503600.0,10.9546,11.0292,10.8987,11.0199,5503600.0
2011-11-11 15:30:00,11.82,11.85,11.73,11.79,9888000.0,11.0199,11.0479,10.936,10.9919,9888000.0
2011-11-14 09:30:00,11.66,11.75,11.47,11.59,10809200.0,10.8707,10.9546,10.6936,10.8055,10809200.0
2011-11-14 10:00:00,11.59,11.74,11.51,11.66,8550800.0,10.8055,10.9453,10.7309,10.8707,8550800.0
2011-11-14 10:30:00,11.66,11.67,11.43,11.48,10319600.0,10.8707,10.8801,10.6563,10.7029,10319600.0
2011-11-14 11:00:00,11.48,11.6,11.46,11.5,6148000.0,10.7029,10.8148,10.6843,10.7216,6148000.0
2011-11-14 11:30:00,11.49,11.56,11.28,11.33,7106400.0,10.7122,10.7775,10.5165,10.5631,7106400.0
2011-11-14 12:00:00,11.33,11.35,11.17,11.21,7618400.0,10.5631,10.5817,10.4139,10.4512,7618400.0
2011-11-14 12:30:00,11.21,11.26,11.15,11.24,5302000.0,10.4512,10.4978,10.3953,10.4792,5302000.0
2011-11-14 13:00:00,11.25,11.3,11.16,11.29,4852400.0,10.4885,10.5351,10.4046,10.5258,4852400.0
2011-11-14 13:30:00,11.29,11.38,11.26,11.3,5586400.0,10.5258,10.6097,10.4978,10.5351,5586400.0
2011-11-14 14:00:00,11.31,11.37,11.23,11.24,3618800.0,10.5444,10.6004,10.4698,10.4792,3618800.0
2011-11-14 14:30:00,11.24,11.27,11.05,11.06,6850400.0,10.4792,10.5071,10.302,10.3113,6850400.0
2011-11-14 15:00:00,11.06,11.21,11.05,11.18,5864400.0,10.3113,10.4512,10.302,10.4232,5864400.0
2011-11-14 15:30:00,11.19,11.34,11.17,11.29,9314800.0,10.4325,10.5724,10.4139,10.5258,9314800.0
2011-11-15 09:30:00,11.11,11.4,11.08,11.3,13561600.0,10.358,10.6283,10.33,10.5351,13561600.0
2011-11-15 10:00:00,11.31,11.34,11.03,11.12,12083600.0,10.5444,10.5724,10.2834,10.3673,12083600.0
2011-11-15 10:30:00,11.11,11.21,11.02,11.02,8717600.0,10.358,10.4512,10.2741,10.2741,8717600.0
2011-11-15 11:00:00,11.02,11.12,10.93,11.02,9358800.0,10.2741,10.3673,10.1901,10.2741,9358800.0
2011-11-15 11:30:00,11.02,11.09,10.9,11.05,6402400.0,10.2741,10.3393,10.1622,10.302,6402400.0
2011-11-15 12:00:00,11.05,11.33,11.05,11.29,9011600.0,10.302,10.5631,10.302,10.5258,9011600.0
2011-11-15 12:30:00,11.29,11.56,11.29,11.54,10614800.0,10.5258,10.7775,10.5258,10.7589,10614800.0
2011-11-15 13:00:00,11.54,11.63,11.51,11.62,9022000.0,10.7589,10.8428,10.7309,10.8334,9022000.0
2011-11-15 13:30:00,11.62,11.78,11.62,11.72,9267200.0,10.8334,10.9826,10.8334,10.9267,9267200.0
2011-11-15 14:00:00,11.72,11.78,11.64,11.67,6360800.0,10.9267,10.9826,10.8521,10.8801,6360800.0
2011-11-15 14:30:00,11.67,11.79,11.67,11.74,6051600.0,10.8801,10.9919,10.8801,10.9453,6051600.0
2011-11-15 15:00:00,11.75,11.91,11.74,11.89,8444400.0,10.9546,11.1038,10.9453,11.0852,8444400.0
2011-11-15 15:30:00,11.9,11.91,11.71,11.72,10594400.0,11.0945,11.1038,10.9173,10.9267,10594400.0
2011-11-16 09:30:00,11.36,11.58,11.2,11.5,14923200.0,10.591,10.7961,10.4419,10.7216,14923200.0
2011-11-16 10:00:00,11.51,11.58,11.4,11.48,9998400.0,10.7309,10.7961,10.6283,10.7029,9998400.0
2011-11-16 10:30:00,11.48,11.7,11.42,11.66,8551600.0,10.7029,10.908,10.647,10.8707,8551600.0
2011-11-16 11:00:00,11.66,11.84,11.66,11.76,7899200.0,10.8707,11.0385,10.8707,10.964,7899200.0
2011-11-16 11:30:00,11.76,11.81,11.61,11.64,6521200.0,10.964,11.0106,10.8241,10.8521,6521200.0
2011-11-16 12:00:00,11.63,11.68,11.56,11.63,5330000.0,10.8428,10.8894,10.7775,10.8428,5330000.0
2011-11-16 12:30:00,11.62,11.78,11.62,11.71,6258000.0,10.8334,10.9826,10.8334,10.9173,6258000.0
2011-11-16 13:00:00,11.72,11.9,11.71,11.89,6204000.0,10.9267,11.0945,10.9173,11.0852,6204000.0
2011-11-16 13:30:00,11.89,12.03,11.85,11.89,9468000.0,11.0852,11.2157,11.0479,11.0852,9468000.0
2011-11-16 14:00:00,11.89,11.93,11.82,11.89,5488000.0,11.0852,11.1225,11.0199,11.0852,5488000.0
2011-11-16 14:30:00,11.88,11.98,11.75,11.81,6700400.0,11.0758,11.1691,10.9546,11.0106,6700400.0
2011-11-16 15:00:00,11.81,11.86,11.45,11.45,11289200.0,11.0106,11.0572,10.6749,10.6749,11289200.0
2011-11-16 15:30:00,11.45,11.45,11.1,11.17,23745600.0,10.6749,10.6749,10.3486,10.4139,23745600.0
2011-11-17 09:30:00,11.13,11.18,10.9,11.1,17126800.0,10.3766,10.4232,10.1622,10.3486,17126800.0
2011-11-17 10:00:00,11.09,11.2,10.97,11.2,15411600.0,10.3393,10.4419,10.2274,10.4419,15411600.0
2011-11-17 10:30:00,11.2,11.33,11.08,11.18,11536400.0,10.4419,10.5631,10.33,10.4232,11536400.0
2011-11-17 11:00:00,11.19,11.27,11.06,11.25,9163200.0,10.4325,10.5071,10.3113,10.4885,9163200.0
2011-11-17 11:30:00,11.25,11.35,11.14,11.21,7149600.0,10.4885,10.5817,10.3859,10.4512,7149600.0
2011-11-17 12:00:00,11.21,11.23,11.0,11.0,6348000.0,10.4512,10.4698,10.2554,10.2554,6348000.0
2011-11-17 12:30:00,11.01,11.01,10.54,10.77,20473200.0,10.2647,10.2647,9.8265,10.041,20473200.0
2011-11-17 13:00:00,10.77,10.81,10.6,10.7,9376800.0,10.041,10.0783,9.8825,9.9757,9376800.0
2011-11-17 13:30:00,10.7,10.76,10.53,10.71,10048800.0,9.9757,10.0317,9.8172,9.985,10048800.0
2011-11-17 14:00:00,10.71,10.71,10.5,10.58,9442000.0,9.985,9.985,9.7893,9.8638,9442000.0
2011-11-17 14:30:00,10.57,10.76,10.52,10.73,10476400.0,9.8545,10.0317,9.8079,10.0037,10476400.0
2011-11-17 15:00:00,10.72,10.77,10.56,10.63,11741600.0,9.9944,10.041,9.8452,9.9105,11741600.0
2011-11-17 15:30:00,10.63,10.68,10.48,10.68,15433600.0,9.9105,9.9571,9.7706,9.9571,15433600.0
2011-11-18 09:30:00,10.8,10.83,10.47,10.68,18898000.0,10.0689,10.0969,9.7613,9.9571,18898000.0
2011-11-18 10:00:00,10.68,10.77,10.54,10.63,12449600.0,9.9571,10.041,9.8265,9.9105,12449600.0
2011-11-18 10:30:00,10.63,10.89,10.61,10.8,10422400.0,9.9105,10.1529,9.8918,10.0689,10422400.0
2011-11-18 11:00:00,10.8,10.84,10.65,10.7,7215200.0,10.0689,10.1062,9.9291,9.9757,7215200.0
2011-11-18 11:30:00,10.71,10.73,10.55,10.56,6676800.0,9.985,10.0037,9.8359,9.8452,6676800.0
2011-11-18 12:00:00,10.56,10.6,10.44,10.59,8992000.0,9.8452,9.8825,9.7333,9.8732,8992000.0
2011-11-18 12:30:00,10.58,10.65,10.56,10.56,4930000.0,9.8638,9.9291,9.8452,9.8452,4930000.0
2011-11-18 13:00:00,10.56,10.68,10.55,10.63,4173600.0,9.8452,9.9571,9.8359,9.9105,4173600.0
2011-11-18 13:30:00,10.63,10.73,10.63,10.65,5120000.0,9.9105,10.0037,9.9105,9.9291,5120000.0
2011-11-18 14:00:00,10.65,10.8,10.58,10.69,6760400.0,9.9291,10.0689,9.8638,9.9664,6760400.0
2011-11-18 14:30:00,10.7,10.77,10.63,10.65,3905600.0,9.9757,10.041,9.9105,9.9291,3905600.0
2011-11-18 15:00:00,10.65,10.71,10.61,10.65,4034400.0,9.9291,9.985,9.8918,9.9291,4034400.0
2011-11-18 15:30:00,10.65,10.7,10.6,10.67,8571600.0,9.9291,9.9757,9.8825,9.9477,8571600.0
2011-11-21 09:30:00,10.03,10.17,9.93,9.99,17598000.0,9.3511,9.4816,9.2578,9.3138,17598000.0
2011-11-21 10:00:00,10.0,10.05,9.89,9.97,11848800.0,9.3231,9.3697,9.2205,9.2951,11848800.0
2011-11-21 10:30:00,9.97,10.01,9.71,9.72,13998800.0,9.2951,9.3324,9.0527,9.0621,13998800.0
2011-11-21 11:00:00,9.72,9.82,9.62,9.8,16193600.0,9.0621,9.1553,8.9688,9.1366,16193600.0
2011-11-21 11:30:00,9.8,9.84,9.66,9.82,10209600.0,9.1366,9.1739,9.0061,9.1553,10209600.0
2011-11-21 12:00:00,9.82,9.86,9.72,9.74,5461600.0,9.1553,9.1926,9.0621,9.0807,5461600.0
2011-11-21 12:30:00,9.74,9.82,9.71,9.78,3880400.0,9.0807,9.1553,9.0527,9.118,3880400.0
2011-11-21 13:00:00,9.77,9.91,9.77,9.84,5778000.0,9.1087,9.2392,9.1087,9.1739,5778000.0
2011-11-21 13:30:00,9.84,9.85,9.7,9.71,5030800.0,9.1739,9.1833,9.0434,9.0527,5030800.0
2011-11-21 14:00:00,9.7,9.95,9.68,9.85,10358000.0,9.0434,9.2765,9.0248,9.1833,10358000.0
2011-11-21 14:30:00,9.85,9.99,9.84,9.88,9410000.0,9.1833,9.3138,9.1739,9.2112,9410000.0
2011-11-21 15:00:00,9.88,10.08,9.8,10.02,11263600.0,9.2112,9.3977,9.1366,9.3417,11263600.0
2011-11-21 15:30:00,10.02,10.07,9.88,9.89,15246800.0,9.3417,9.3884,9.2112,9.2205,15246800.0
2011-11-22 09:30:00,9.85,10.06,9.81,9.97,14285600.0,9.1833,9.379,9.146,9.2951,14285600.0
2011-11-22 10:00:00,9.96,10.02,9.82,9.93,11211200.0,9.2858,9.3417,9.1553,9.2578,11211200.0
2011-11-22 10:30:00,9.94,9.96,9.6,9.64,12068800.0,9.2672,9.2858,8.9502,8.9875,12068800.0
2011-11-22 11:00:00,9.64,9.69,9.59,9.63,9098400.0,8.9875,9.0341,8.9409,8.9781,9098400.0
2011-11-22 11:30:00,9.63,9.63,9.5,9.61,11047200.0,8.9781,8.9781,8.8569,8.9595,11047200.0
2011-11-22 12:00:00,9.61,9.85,9.6,9.7,15400400.0,8.9595,9.1833,8.9502,9.0434,15400400.0
2011-11-22 12:30:00,9.7,9.84,9.68,9.84,7517600.0,9.0434,9.1739,9.0248,9.1739,7517600.0
2011-11-22 13:00:00,9.84,10.03,9.82,9.95,10375600.0,9.1739,9.3511,9.1553,9.2765,10375600.0
2011-11-22 13:30:00,9.95,10.01,9.78,9.81,6498400.0,9.2765,9.3324,9.118,9.146,6498400.0
2011-11-22 14:00:00,9.81,9.86,9.72,9.77,6739200.0,9.146,9.1926,9.0621,9.1087,6739200.0
2011-11-22 14:30:00,9.77,9.82,9.65,9.69,6497600.0,9.1087,9.1553,8.9968,9.0341,6497600.0
2011-11-22 15:00:00,9.7,9.74,9.62,9.69,7222400.0,9.0434,9.0807,8.9688,9.0341,7222400.0
2011-11-22 15:30:00,9.69,9.76,9.63,9.65,10970400.0,9.0341,9.0993,8.9781,8.9968,10970400.0
2011-11-23 09:30:00,9.34,9.42,9.17,9.17,14535200.0,8.7078,8.7824,8.5493,8.5493,14535200.0
2011-11-23 10:00:00,9.17,9.19,8.91,8.92,19586800.0,8.5493,8.5679,8.3069,8.3162,19586800.0
2011-11-23 10:30:00,8.92,9.02,8.85,8.97,14043200.0,8.3162,8.4094,8.2509,8.3628,14043200.0
2011-11-23 11:00:00,8.98,9.02,8.81,8.88,10818800.0,8.3721,8.4094,8.2137,8.2789,10818800.0
2011-11-23 11:30:00,8.87,8.94,8.81,8.88,8907600.0,8.2696,8.3349,8.2137,8.2789,8907600.0
2011-11-23 12:00:00,8.88,8.97,8.86,8.86,5437600.0,8.2789,8.3628,8.2603,8.2603,5437600.0
2011-11-23 12:30:00,8.86,8.99,8.83,8.95,7067600.0,8.2603,8.3815,8.2323,8.3442,7067600.0
2011-11-23 13:00:00,8.95,8.97,8.9,8.97,5106400.0,8.3442,8.3628,8.2976,8.3628,5106400.0
2011-11-23 13:30:00,8.97,8.99,8.84,8.86,5117200.0,8.3628,8.3815,8.2416,8.2603,5117200.0
2011-11-23 14:00:00,8.86,8.89,8.7,8.75,11286400.0,8.2603,8.2882,8.1111,8.1577,11286400.0
2011-11-23 14:30:00,8.76,8.86,8.75,8.77,6451200.0,8.167,8.2603,8.1577,8.1764,6451200.0
2011-11-23 15:00:00,8.77,8.92,8.72,8.85,13100400.0,8.1764,8.3162,8.1297,8.2509,13100400.0
2011-11-23 15:30:00,8.85,8.94,8.73,8.75,15135600.0,8.2509,8.3349,8.1391,8.1577,15135600.0
2011-11-25 09:30:00,8.58,8.9,8.55,8.77,14538400.0,7.9992,8.2976,7.9712,8.1764,14538400.0
2011-11-25 10:00:00,8.77,8.96,8.75,8.88,7701200.0,8.1764,8.3535,8.1577,8.2789,7701200.0
2011-11-25 10:30:00,8.88,8.95,8.86,8.86,4099600.0,8.2789,8.3442,8.2603,8.2603,4099600.0
2011-11-25 11:00:00,8.86,8.88,8.78,8.78,5717600.0,8.2603,8.2789,8.1857,8.1857,5717600.0
2011-11-25 11:30:00,8.78,8.84,8.59,8.6,7088400.0,8.1857,8.2416,8.0085,8.0179,7088400.0
2011-11-25 12:00:00,8.6,8.61,8.47,8.59,6368000.0,8.0179,8.0272,7.8967,8.0085,6368000.0
2011-11-25 12:30:00,8.59,8.62,8.41,8.42,7442800.0,8.0085,8.0365,7.8407,7.85,7442800.0
2011-11-28 09:30:00,9.34,9.56,9.28,9.49,20615600.0,8.7078,8.9129,8.6518,8.8476,20615600.0
2011-11-28 10:00:00,9.49,9.61,9.46,9.56,10752800.0,8.8476,8.9595,8.8197,8.9129,10752800.0
2011-11-28 10:30:00,9.56,9.62,9.52,9.55,6171600.0,8.9129,8.9688,8.8756,8.9036,6171600.0
2011-11-28 11:00:00,9.55,9.62,9.55,9.61,4490800.0,8.9036,8.9688,8.9036,8.9595,4490800.0
2011-11-28 11:30:00,9.61,9.65,9.59,9.62,4406000.0,8.9595,8.9968,8.9409,8.9688,4406000.0
2011-11-28 12:00:00,9.62,9.64,9.56,9.56,3754400.0,8.9688,8.9875,8.9129,8.9129,3754400.0
2011-11-28 12:30:00,9.56,9.56,9.46,9.47,5000800.0,8.9129,8.9129,8.8197,8.829,5000800.0
2011-11-28 13:00:00,9.47,9.58,9.42,9.56,6092800.0,8.829,8.9315,8.7824,8.9129,6092800.0
2011-11-28 13:30:00,9.56,9.59,9.44,9.45,4206000.0,8.9129,8.9409,8.801,8.8103,4206000.0
2011-11-28 14:00:00,9.44,9.56,9.43,9.51,4689200.0,8.801,8.9129,8.7917,8.8663,4689200.0
2011-11-28 14:30:00,9.51,9.53,9.43,9.46,5335600.0,8.8663,8.8849,8.7917,8.8197,5335600.0
2011-11-28 15:00:00,9.46,9.52,9.29,9.35,11400800.0,8.8197,8.8756,8.6612,8.7171,11400800.0
2011-11-28 15:30:00,9.35,9.61,9.32,9.59,12746800.0,8.7171,8.9595,8.6891,8.9409,12746800.0
2011-11-29 09:30:00,9.62,9.65,9.45,9.62,12092400.0,8.9688,8.9968,8.8103,8.9688,12092400.0
2011-11-29 10:00:00,9.6,9.76,9.53,9.71,15648000.0,8.9502,9.0993,8.8849,9.0527,15648000.0
2011-11-29 10:30:00,9.71,9.72,9.53,9.58,7776800.0,9.0527,9.0621,8.8849,8.9315,7776800.0
2011-11-29 11:00:00,9.57,9.61,9.48,9.57,6698800.0,8.9222,8.9595,8.8383,8.9222,6698800.0
2011-11-29 11:30:00,9.57,9.7,9.51,9.56,6631200.0,8.9222,9.0434,8.8663,8.9129,6631200.0
2011-11-29 12:00:00,9.56,9.73,9.54,9.73,6750800.0,8.9129,9.0714,8.8942,9.0714,6750800.0
2011-11-29 12:30:00,9.73,9.73,9.53,9.62,6216000.0,9.0714,9.0714,8.8849,8.9688,6216000.0
2011-11-29 13:00:00,9.62,9.65,9.5,9.6,4368400.0,8.9688,8.9968,8.8569,8.9502,4368400.0
2011-11-29 13:30:00,9.61,9.62,9.38,9.41,7530800.0,8.9595,8.9688,8.7451,8.773,7530800.0
2011-11-29 14:00:00,9.41,9.48,9.33,9.47,7300000.0,8.773,8.8383,8.6985,8.829,7300000.0
2011-11-29 14:30:00,9.46,9.56,9.46,9.5,5147200.0,8.8197,8.9129,8.8197,8.8569,5147200.0
2011-11-29 15:00:00,9.5,9.66,9.45,9.59,7862400.0,8.8569,9.0061,8.8103,8.9409,7862400.0
2011-11-29 15:30:00,9.59,9.67,9.47,9.53,11188400.0,8.9409,9.0154,8.829,8.8849,11188400.0
2011-11-30 09:30:00,10.74,10.75,10.56,10.68,21146800.0,10.013,10.0223,9.8452,9.9571,21146800.0
2011-11-30 10:00:00,10.68,10.74,10.65,10.69,9862800.0,9.9571,10.013,9.9291,9.9664,9862800.0
2011-11-30 10:30:00,10.69,10.81,10.68,10.81,10816800.0,9.9664,10.0783,9.9571,10.0783,10816800.0
2011-11-30 11:00:00,10.81,10.84,10.76,10.82,5748400.0,10.0783,10.1062,10.0317,10.0876,5748400.0
2011-11-30 11:30:00,10.81,10.86,10.77,10.8,5776000.0,10.0783,10.1249,10.041,10.0689,5776000.0
2011-11-30 12:00:00,10.8,10.83,10.78,10.83,4104400.0,10.0689,10.0969,10.0503,10.0969,4104400.0
2011-11-30 12:30:00,10.82,10.87,10.79,10.84,3549600.0,10.0876,10.1342,10.0596,10.1062,3549600.0
2011-11-30 13:00:00,10.84,10.86,10.79,10.8,2641200.0,10.1062,10.1249,10.0596,10.0689,2641200.0
2011-11-30 13:30:00,10.8,10.84,10.77,10.8,3329200.0,10.0689,10.1062,10.041,10.0689,3329200.0
2011-11-30 14:00:00,10.81,10.84,10.78,10.83,3234800.0,10.0783,10.1062,10.0503,10.0969,3234800.0
2011-11-30 14:30:00,10.83,10.94,10.83,10.92,6033200.0,10.0969,10.1995,10.0969,10.1808,6033200.0
2011-11-30 15:00:00,10.92,10.99,10.88,10.99,5747200.0,10.1808,10.2461,10.1435,10.2461,5747200.0
2011-11-30 15:30:00,10.99,11.25,10.95,11.23,16155600.0,10.2461,10.4885,10.2088,10.4698,16155600.0
2011-12-01 09:30:00,11.1,11.38,10.94,11.3,15481200.0,10.3486,10.6097,10.1995,10.5351,15481200.0
2011-12-01 10:00:00,11.3,11.41,11.21,11.22,10566800.0,10.5351,10.6377,10.4512,10.4605,10566800.0
2011-12-01 10:30:00,11.22,11.22,10.98,11.02,9354000.0,10.4605,10.4605,10.2368,10.2741,9354000.0
2011-12-01 11:00:00,11.02,11.11,10.94,10.97,6379200.0,10.2741,10.358,10.1995,10.2274,6379200.0
2011-12-01 11:30:00,10.98,11.13,10.91,11.11,7308400.0,10.2368,10.3766,10.1715,10.358,7308400.0
2011-12-01 12:00:00,11.11,11.16,11.06,11.16,4414400.0,10.358,10.4046,10.3113,10.4046,4414400.0
2011-12-01 12:30:00,11.16,11.19,11.0,11.01,4606000.0,10.4046,10.4325,10.2554,10.2647,4606000.0
2011-12-01 13:00:00,11.01,11.13,11.01,11.11,3466800.0,10.2647,10.3766,10.2647,10.358,3466800.0
2011-12-01 13:30:00,11.11,11.27,11.1,11.27,5260800.0,10.358,10.5071,10.3486,10.5071,5260800.0
2011-12-01 14:00:00,11.27,11.28,11.15,11.22,6044400.0,10.5071,10.5165,10.3953,10.4605,6044400.0
2011-12-01 14:30:00,11.22,11.28,11.17,11.23,4352400.0,10.4605,10.5165,10.4139,10.4698,4352400.0
2011-12-01 15:00:00,11.23,11.27,11.13,11.24,4835600.0,10.4698,10.5071,10.3766,10.4792,4835600.0
2011-12-01 15:30:00,11.24,11.24,10.94,10.97,10486800.0,10.4792,10.4792,10.1995,10.2274,10486800.0
2011-12-02 09:30:00,11.37,11.46,11.27,11.41,13454400.0,10.6004,10.6843,10.5071,10.6377,13454400.0
2011-12-02 10:00:00,11.4,11.62,11.39,11.56,13994800.0,10.6283,10.8334,10.619,10.7775,13994800.0
2011-12-02 10:30:00,11.56,11.61,11.45,11.53,7560000.0,10.7775,10.8241,10.6749,10.7495,7560000.0
2011-12-02 11:00:00,11.52,11.55,11.33,11.42,9595600.0,10.7402,10.7682,10.5631,10.647,9595600.0
2011-12-02 11:30:00,11.43,11.46,11.15,11.26,10356800.0,10.6563,10.6843,10.3953,10.4978,10356800.0
2011-12-02 12:00:00,11.26,11.36,11.18,11.29,6846400.0,10.4978,10.591,10.4232,10.5258,6846400.0
2011-12-02 12:30:00,11.3,11.38,11.24,11.32,4128000.0,10.5351,10.6097,10.4792,10.5537,4128000.0
2011-12-02 13:00:00,11.31,11.35,11.02,11.26,4291600.0,10.5444,10.5817,10.2741,10.4978,4291600.0
2011-12-02 13:30:00,11.26,11.29,11.19,11.24,3310000.0,10.4978,10.5258,10.4325,10.4792,3310000.0
2011-12-02 14:00:00,11.24,11.28,11.1,11.23,6735200.0,10.4792,10.5165,10.3486,10.4698,6735200.0
2011-12-02 14:30:00,11.23,11.24,11.02,11.17,4110400.0,10.4698,10.4792,10.2741,10.4139,4110400.0
2011-12-02 15:00:00,11.17,11.24,11.13,11.16,4172000.0,10.4139,10.4792,10.3766,10.4046,4172000.0
2011-12-02 15:30:00,11.15,11.22,11.06,11.11,9148000.0,10.3953,10.4605,10.3113,10.358,9148000.0
2011-12-05 09:30:00,11.76,11.79,11.54,11.65,11853600.0,10.964,10.9919,10.7589,10.8614,11853600.0
2011-12-05 10:00:00,11.66,11.8,11.56,11.77,9210800.0,10.8707,11.0013,10.7775,10.9733,9210800.0
2011-12-05 10:30:00,11.77,11.82,11.74,11.75,5578800.0,10.9733,11.0199,10.9453,10.9546,5578800.0
2011-12-05 11:00:00,11.75,11.81,11.72,11.78,4173200.0,10.9546,11.0106,10.9267,10.9826,4173200.0
2011-12-05 11:30:00,11.78,11.8,11.74,11.77,2721200.0,10.9826,11.0013,10.9453,10.9733,2721200.0
2011-12-05 12:00:00,11.76,11.87,11.76,11.84,3475200.0,10.964,11.0665,10.964,11.0385,3475200.0
2011-12-05 12:30:00,11.84,11.97,11.84,11.92,4342400.0,11.0385,11.1597,11.0385,11.1131,4342400.0
2011-12-05 13:00:00,11.91,11.94,11.87,11.9,2613600.0,11.1038,11.1318,11.0665,11.0945,2613600.0
2011-12-05 13:30:00,11.9,11.97,11.68,11.71,7969200.0,11.0945,11.1597,10.8894,10.9173,7969200.0
2011-12-05 14:00:00,11.71,11.71,11.53,11.61,9626000.0,10.9173,10.9173,10.7495,10.8241,9626000.0
2011-12-05 14:30:00,11.61,11.69,11.55,11.67,5238000.0,10.8241,10.8987,10.7682,10.8801,5238000.0
2011-12-05 15:00:00,11.67,11.72,11.4,11.46,11255200.0,10.8801,10.9267,10.6283,10.6843,11255200.0
2011-12-05 15:30:00,11.46,11.68,11.4,11.67,9578000.0,10.6843,10.8894,10.6283,10.8801,9578000.0
2011-12-06 09:30:00,11.71,11.74,11.41,11.54,9896000.0,10.9173,10.9453,10.6377,10.7589,9896000.0
2011-12-06 10:00:00,11.54,11.67,11.5,11.65,8494800.0,10.7589,10.8801,10.7216,10.8614,8494800.0
2011-12-06 10:30:00,11.66,11.72,11.5,11.52,6312000.0,10.8707,10.9267,10.7216,10.7402,6312000.0
2011-12-06 11:00:00,11.52,11.56,11.46,11.48,4716400.0,10.7402,10.7775,10.6843,10.7029,4716400.0
2011-12-06 11:30:00,11.48,11.54,11.37,11.5,6282800.0,10.7029,10.7589,10.6004,10.7216,6282800.0
2011-12-06 12:00:00,11.5,11.52,11.4,11.49,4636000.0,10.7216,10.7402,10.6283,10.7122,4636000.0
2011-12-06 12:30:00,11.49,11.53,11.46,11.51,3045200.0,10.7122,10.7495,10.6843,10.7309,3045200.0
2011-12-06 13:00:00,11.52,11.69,11.49,11.66,5877200.0,10.7402,10.8987,10.7122,10.8707,5877200.0
2011-12-06 13:30:00,11.67,11.7,11.63,11.65,2921200.0,10.8801,10.908,10.8428,10.8614,2921200.0
2011-12-06 14:00:00,11.65,11.68,11.59,11.62,2993200.0,10.8614,10.8894,10.8055,10.8334,2993200.0
2011-12-06 14:30:00,11.62,11.86,11.61,11.81,8919600.0,10.8334,11.0572,10.8241,11.0106,8919600.0
2011-12-06 15:00:00,11.82,11.93,11.71,11.71,8028000.0,11.0199,11.1225,10.9173,10.9173,8028000.0
2011-12-06 15:30:00,11.71,11.82,11.63,11.68,9146000.0,10.9173,11.0199,10.8428,10.8894,9146000.0
2011-12-07 09:30:00,11.45,11.47,11.1,11.19,16089200.0,10.6749,10.6936,10.3486,10.4325,16089200.0
2011-12-07 10:00:00,11.18,11.2,10.97,11.02,13282800.0,10.4232,10.4419,10.2274,10.2741,13282800.0
2011-12-07 10:30:00,11.02,11.11,10.92,11.08,9602800.0,10.2741,10.358,10.1808,10.33,9602800.0
2011-12-07 11:00:00,11.08,11.31,11.05,11.3,10176000.0,10.33,10.5444,10.302,10.5351,10176000.0
2011-12-07 11:30:00,11.3,11.45,11.3,11.44,8359600.0,10.5351,10.6749,10.5351,10.6656,8359600.0
2011-12-07 12:00:00,11.44,11.59,11.37,11.56,7901200.0,10.6656,10.8055,10.6004,10.7775,7901200.0
2011-12-07 12:30:00,11.56,11.72,11.53,11.65,6166400.0,10.7775,10.9267,10.7495,10.8614,6166400.0
2011-12-07 13:00:00,11.65,11.67,11.5,11.57,5354400.0,10.8614,10.8801,10.7216,10.7868,5354400.0
2011-12-07 13:30:00,11.57,11.58,11.45,11.52,4410400.0,10.7868,10.7961,10.6749,10.7402,4410400.0
2011-12-07 14:00:00,11.52,11.55,11.35,11.46,5846000.0,10.7402,10.7682,10.5817,10.6843,5846000.0
2011-12-07 14:30:00,11.46,11.47,11.3,11.34,6584400.0,10.6843,10.6936,10.5351,10.5724,6584400.0
2011-12-07 15:00:00,11.33,11.55,11.29,11.53,7251200.0,10.5631,10.7682,10.5258,10.7495,7251200.0
2011-12-07 15:30:00,11.53,11.83,11.49,11.65,16491200.0,10.7495,11.0292,10.7122,10.8614,16491200.0
2011-12-08 09:30:00,11.27,11.42,11.17,11.25,13684400.0,10.5071,10.647,10.4139,10.4885,13684400.0
2011-12-08 10:00:00,11.25,11.28,11.0,11.06,14988400.0,10.4885,10.5165,10.2554,10.3113,14988400.0
2011-12-08 10:30:00,11.06,11.28,11.05,11.12,9434000.0,10.3113,10.5165,10.302,10.3673,9434000.0
2011-12-08 11:00:00,11.12,11.15,10.97,11.03,11089600.0,10.3673,10.3953,10.2274,10.2834,11089600.0
2011-12-08 11:30:00,11.03,11.09,10.94,11.05,7028400.0,10.2834,10.3393,10.1995,10.302,7028400.0
2011-12-08 12:00:00,11.05,11.13,10.96,11.01,7776800.0,10.302,10.3766,10.2181,10.2647,7776800.0
2011-12-08 12:30:00,11.01,11.03,10.9,10.94,6558800.0,10.2647,10.2834,10.1622,10.1995,6558800.0
2011-12-08 13:00:00,10.94,10.94,10.67,10.78,11135200.0,10.1995,10.1995,9.9477,10.0503,11135200.0
2011-12-08 13:30:00,10.77,10.86,10.72,10.81,6656800.0,10.041,10.1249,9.9944,10.0783,6656800.0
2011-12-08 14:00:00,10.81,10.87,10.69,10.8,6010000.0,10.0783,10.1342,9.9664,10.0689,6010000.0
2011-12-08 14:30:00,10.8,10.84,10.64,10.67,6534400.0,10.0689,10.1062,9.9198,9.9477,6534400.0
2011-12-08 15:00:00,10.68,10.91,10.65,10.84,9080800.0,9.9571,10.1715,9.9291,10.1062,9080800.0
2011-12-08 15:30:00,10.84,11.04,10.5,10.56,21846400.0,10.1062,10.2927,9.7893,9.8452,21846400.0
2011-12-09 09:30:00,10.63,10.9,10.57,10.81,14201600.0,9.9105,10.1622,9.8545,10.0783,14201600.0
2011-12-09 10:00:00,10.82,11.03,10.81,10.94,11502000.0,10.0876,10.2834,10.0783,10.1995,11502000.0
2011-12-09 10:30:00,10.94,11.12,10.88,11.1,9862800.0,10.1995,10.3673,10.1435,10.3486,9862800.0
2011-12-09 11:00:00,11.1,11.27,11.09,11.26,8430400.0,10.3486,10.5071,10.3393,10.4978,8430400.0
2011-12-09 11:30:00,11.26,11.31,11.23,11.24,7687200.0,10.4978,10.5444,10.4698,10.4792,7687200.0
2011-12-09 12:00:00,11.25,11.35,11.21,11.29,5382400.0,10.4885,10.5817,10.4512,10.5258,5382400.0
2011-12-09 12:30:00,11.29,11.38,11.28,11.32,4927600.0,10.5258,10.6097,10.5165,10.5537,4927600.0
2011-12-09 13:00:00,11.33,11.42,11.28,11.4,4797600.0,10.5631,10.647,10.5165,10.6283,4797600.0
2011-12-09 13:30:00,11.4,11.43,11.38,11.4,3641600.0,10.6283,10.6563,10.6097,10.6283,3641600.0
2011-12-09 14:00:00,11.4,11.51,11.39,11.48,5245600.0,10.6283,10.7309,10.619,10.7029,5245600.0
2011-12-09 14:30:00,11.48,11.6,11.48,11.53,7446800.0,10.7029,10.8148,10.7029,10.7495,7446800.0
2011-12-09 15:00:00,11.53,11.57,11.44,11.57,8224800.0,10.7495,10.7868,10.6656,10.7868,8224800.0
2011-12-09 15:30:00,11.57,11.69,11.49,11.51,15218400.0,10.7868,10.8987,10.7122,10.7309,15218400.0
2011-12-12 09:30:00,11.01,11.03,10.72,10.79,15472800.0,10.2647,10.2834,9.9944,10.0596,15472800.0
2011-12-12 10:00:00,10.78,10.8,10.65,10.7,11043600.0,10.0503,10.0689,9.9291,9.9757,11043600.0
2011-12-12 10:30:00,10.7,10.79,10.66,10.78,7884400.0,9.9757,10.0596,9.9384,10.0503,7884400.0
2011-12-12 11:00:00,10.78,10.84,10.67,10.79,5818800.0,10.0503,10.1062,9.9477,10.0596,5818800.0
2011-12-12 11:30:00,10.79,10.8,10.59,10.68,9454000.0,10.0596,10.0689,9.8732,9.9571,9454000.0
2011-12-12 12:00:00,10.68,10.74,10.65,10.71,4619200.0,9.9571,10.013,9.9291,9.985,4619200.0
2011-12-12 12:30:00,10.71,10.79,10.69,10.76,4463200.0,9.985,10.0596,9.9664,10.0317,4463200.0
2011-12-12 13:00:00,10.76,10.78,10.69,10.77,3688400.0,10.0317,10.0503,9.9664,10.041,3688400.0
2011-12-12 13:30:00,10.78,10.79,10.74,10.77,3298000.0,10.0503,10.0596,10.013,10.041,3298000.0
2011-12-12 14:00:00,10.77,10.77,10.67,10.68,4697200.0,10.041,10.041,9.9477,9.9571,4697200.0
2011-12-12 14:30:00,10.68,10.71,10.57,10.71,8212400.0,9.9571,9.985,9.8545,9.985,8212400.0
2011-12-12 15:00:00,10.71,10.77,10.63,10.74,6460000.0,9.985,10.041,9.9105,10.013,6460000.0
2011-12-12 15:30:00,10.74,11.01,10.72,10.99,17569200.0,10.013,10.2647,9.9944,10.2461,17569200.0
2011-12-13 09:30:00,11.34,11.46,11.32,11.33,12396000.0,10.5724,10.6843,10.5537,10.5631,12396000.0
2011-12-13 10:00:00,11.34,11.42,11.25,11.25,6728800.0,10.5724,10.647,10.4885,10.4885,6728800.0
2011-12-13 10:30:00,11.25,11.31,10.99,11.03,11843200.0,10.4885,10.5444,10.2461,10.2834,11843200.0
2011-12-13 11:00:00,11.03,11.03,10.85,11.0,11527600.0,10.2834,10.2834,10.1156,10.2554,11527600.0
2011-12-13 11:30:00,11.0,11.2,10.98,11.19,8046000.0,10.2554,10.4419,10.2368,10.4325,8046000.0
2011-12-13 12:00:00,11.19,11.21,11.08,11.09,3860000.0,10.4325,10.4512,10.33,10.3393,3860000.0
2011-12-13 12:30:00,11.09,11.12,10.96,11.06,5496400.0,10.3393,10.3673,10.2181,10.3113,5496400.0
2011-12-13 13:00:00,11.06,11.08,10.98,11.01,4586000.0,10.3113,10.33,10.2368,10.2647,4586000.0
2011-12-13 13:30:00,11.0,11.03,10.91,10.99,4302000.0,10.2554,10.2834,10.1715,10.2461,4302000.0
2011-12-13 14:00:00,10.99,11.15,10.85,10.97,12334000.0,10.2461,10.3953,10.1156,10.2274,12334000.0
2011-12-13 14:30:00,10.97,10.97,10.63,10.74,16632800.0,10.2274,10.2274,9.9105,10.013,16632800.0
2011-12-13 15:00:00,10.73,10.83,10.31,10.38,17815600.0,10.0037,10.0969,9.6121,9.6774,17815600.0
2011-12-13 15:30:00,10.37,10.39,10.15,10.34,24058000.0,9.6681,9.6867,9.4629,9.6401,24058000.0
2011-12-14 09:30:00,10.03,10.24,9.94,10.06,16698000.0,9.3511,9.5469,9.2672,9.379,16698000.0
2011-12-14 10:00:00,10.06,10.06,9.85,9.95,13431600.0,9.379,9.379,9.1833,9.2765,13431600.0
2011-12-14 10:30:00,9.95,10.01,9.82,9.83,11761200.0,9.2765,9.3324,9.1553,9.1646,11761200.0
2011-12-14 11:00:00,9.83,9.9,9.81,9.85,7603200.0,9.1646,9.2299,9.146,9.1833,7603200.0
2011-12-14 11:30:00,9.85,9.85,9.74,9.78,9130000.0,9.1833,9.1833,9.0807,9.118,9130000.0
2011-12-14 12:00:00,9.78,9.93,9.75,9.9,7066400.0,9.118,9.2578,9.09,9.2299,7066400.0
2011-12-14 12:30:00,9.9,10.01,9.9,9.99,6995600.0,9.2299,9.3324,9.2299,9.3138,6995600.0
2011-12-14 13:00:00,9.99,10.18,9.92,10.16,9976000.0,9.3138,9.4909,9.2485,9.4723,9976000.0
2011-12-14 13:30:00,10.16,10.18,9.9,9.93,8324400.0,9.4723,9.4909,9.2299,9.2578,8324400.0
2011-12-14 14:00:00,9.93,10.02,9.84,9.97,8569200.0,9.2578,9.3417,9.1739,9.2951,8569200.0
2011-12-14 14:30:00,9.97,9.98,9.8,9.87,8126800.0,9.2951,9.3045,9.1366,9.2019,8126800.0
2011-12-14 15:00:00,9.86,9.95,9.79,9.93,9851200.0,9.1926,9.2765,9.1273,9.2578,9851200.0
2011-12-14 15:30:00,9.93,9.96,9.84,9.9,12840800.0,9.2578,9.2858,9.1739,9.2299,12840800.0
2011-12-15 09:30:00,10.37,10.38,10.2,10.23,13274400.0,9.6681,9.6774,9.5096,9.5375,13274400.0
2011-12-15 10:00:00,10.25,10.36,10.05,10.12,13698400.0,9.5562,9.6587,9.3697,9.435,13698400.0
2011-12-15 10:30:00,10.12,10.15,9.94,10.06,10262800.0,9.435,9.4629,9.2672,9.379,10262800.0
2011-12-15 11:00:00,10.06,10.18,10.01,10.15,6058800.0,9.379,9.4909,9.3324,9.4629,6058800.0
2011-12-15 11:30:00,10.15,10.19,10.05,10.13,6002400.0,9.4629,9.5002,9.3697,9.4443,6002400.0
2011-12-15 12:00:00,10.14,10.3,10.12,10.28,6704800.0,9.4536,9.6028,9.435,9.5841,6704800.0
2011-12-15 12:30:00,10.28,10.3,10.16,10.18,6822400.0,9.5841,9.6028,9.4723,9.4909,6822400.0
2011-12-15 13:00:00,10.18,10.26,10.17,10.19,4014800.0,9.4909,9.5655,9.4816,9.5002,4014800.0
2011-12-15 13:30:00,10.19,10.31,10.08,10.22,9069600.0,9.5002,9.6121,9.3977,9.5282,9069600.0
2011-12-15 14:00:00,10.22,10.28,10.19,10.21,5379200.0,9.5282,9.5841,9.5002,9.5189,5379200.0
2011-12-15 14:30:00,10.2,10.24,10.09,10.14,5565200.0,9.5096,9.5469,9.407,9.4536,5565200.0
2011-12-15 15:00:00,10.13,10.28,10.13,10.22,9081600.0,9.4443,9.5841,9.4443,9.5282,9081600.0
2011-12-15 15:30:00,10.22,10.27,10.11,10.21,9824000.0,9.5282,9.5748,9.4257,9.5189,9824000.0
2011-12-16 09:30:00,10.45,10.72,10.44,10.65,17487600.0,9.7426,9.9944,9.7333,9.9291,17487600.0
2011-12-16 10:00:00,10.65,10.88,10.63,10.74,16552800.0,9.9291,10.1435,9.9105,10.013,16552800.0
2011-12-16 10:30:00,10.74,10.79,10.7,10.75,7246400.0,10.013,10.0596,9.9757,10.0223,7246400.0
2011-12-16 11:00:00,10.75,10.8,10.66,10.69,4680000.0,10.0223,10.0689,9.9384,9.9664,4680000.0
2011-12-16 11:30:00,10.7,10.72,10.46,10.47,6992800.0,9.9757,9.9944,9.752,9.7613,6992800.0
2011-12-16 12:00:00,10.46,10.52,10.34,10.39,9030800.0,9.752,9.8079,9.6401,9.6867,9030800.0
2011-12-16 12:30:00,10.39,10.4,10.22,10.37,12596800.0,9.6867,9.696,9.5282,9.6681,12596800.0
2011-12-16 13:00:00,10.38,10.44,10.35,10.4,7142400.0,9.6774,9.7333,9.6494,9.696,7142400.0
2011-12-16 13:30:00,10.4,10.48,10.33,10.39,7764000.0,9.696,9.7706,9.6308,9.6867,7764000.0
2011-12-16 14:00:00,10.39,10.43,10.3,10.3,4730400.0,9.6867,9.724,9.6028,9.6028,4730400.0
2011-12-16 14:30:00,10.3,10.41,10.27,10.36,5517200.0,9.6028,9.7053,9.5748,9.6587,5517200.0
2011-12-16 15:00:00,10.36,10.45,10.34,10.37,6334400.0,9.6587,9.7426,9.6401,9.6681,6334400.0
2011-12-16 15:30:00,10.37,10.48,10.35,10.45,11089200.0,9.6681,9.7706,9.6494,9.7426,11089200.0
2011-12-19 09:30:00,10.73,10.85,10.63,10.71,10170800.0,10.0037,10.1156,9.9105,9.985,10170800.0
2011-12-19 10:00:00,10.71,10.76,10.6,10.68,6527600.0,9.985,10.0317,9.8825,9.9571,6527600.0
2011-12-19 10:30:00,10.69,10.81,10.49,10.53,9831200.0,9.9664,10.0783,9.7799,9.8172,9831200.0
2011-12-19 11:00:00,10.53,10.54,10.32,10.41,11492400.0,9.8172,9.8265,9.6214,9.7053,11492400.0
2011-12-19 11:30:00,10.4,10.41,10.14,10.19,9250800.0,9.696,9.7053,9.4536,9.5002,9250800.0
2011-12-19 12:00:00,10.19,10.31,10.17,10.29,5185200.0,9.5002,9.6121,9.4816,9.5935,5185200.0
2011-12-19 12:30:00,10.29,10.34,10.2,10.34,4573600.0,9.5935,9.6401,9.5096,9.6401,4573600.0
2011-12-19 13:00:00,10.34,10.36,10.22,10.26,5676800.0,9.6401,9.6587,9.5282,9.5655,5676800.0
2011-12-19 13:30:00,10.25,10.35,10.19,10.31,6190000.0,9.5562,9.6494,9.5002,9.6121,6190000.0
2011-12-19 14:00:00,10.31,10.32,10.2,10.24,3629600.0,9.6121,9.6214,9.5096,9.5469,3629600.0
2011-12-19 14:30:00,10.24,10.28,10.19,10.26,4129200.0,9.5469,9.5841,9.5002,9.5655,4129200.0
2011-12-19 15:00:00,10.26,10.26,9.92,9.94,15072000.0,9.5655,9.5655,9.2485,9.2672,15072000.0
2011-12-19 15:30:00,9.93,9.96,9.84,9.89,16800800.0,9.2578,9.2858,9.1739,9.2205,16800800.0
2011-12-20 09:30:00,10.55,10.77,10.53,10.71,21576000.0,9.8359,10.041,9.8172,9.985,21576000.0
2011-12-20 10:00:00,10.71,10.88,10.68,10.87,11013600.0,9.985,10.1435,9.9571,10.1342,11013600.0
2011-12-20 10:30:00,10.87,10.93,10.84,10.91,7636000.0,10.1342,10.1901,10.1062,10.1715,7636000.0
2011-12-20 11:00:00,10.91,11.0,10.9,10.93,6330800.0,10.1715,10.2554,10.1622,10.1901,6330800.0
2011-12-20 11:30:00,10.94,11.05,10.87,10.97,7942000.0,10.1995,10.302,10.1342,10.2274,7942000.0
2011-12-20 12:00:00,10.97,10.97,10.9,10.95,4032400.0,10.2274,10.2274,10.1622,10.2088,4032400.0
2011-12-20 12:30:00,10.95,10.97,10.92,10.97,1970400.0,10.2088,10.2274,10.1808,10.2274,1970400.0
2011-12-20 13:00:00,10.97,11.02,10.93,10.95,5620400.0,10.2274,10.2741,10.1901,10.2088,5620400.0
2011-12-20 13:30:00,10.95,10.96,10.92,10.94,1805200.0,10.2088,10.2181,10.1808,10.1995,1805200.0
2011-12-20 14:00:00,10.94,10.99,10.9,10.98,2796000.0,10.1995,10.2461,10.1622,10.2368,2796000.0
2011-12-20 14:30:00,10.99,11.04,10.97,11.02,5205600.0,10.2461,10.2927,10.2274,10.2741,5205600.0
2011-12-20 15:00:00,11.02,11.1,11.01,11.09,6077200.0,10.2741,10.3486,10.2647,10.3393,6077200.0
2011-12-20 15:30:00,11.09,11.13,10.99,11.09,11944000.0,10.3393,10.3766,10.2461,10.3393,11944000.0
2011-12-21 09:30:00,10.94,11.03,10.75,10.83,14993200.0,10.1995,10.2834,10.0223,10.0969,14993200.0
2011-12-21 10:00:00,10.84,11.02,10.71,10.89,14029200.0,10.1062,10.2741,9.985,10.1529,14029200.0
2011-12-21 10:30:00,10.88,10.96,10.75,10.78,9553600.0,10.1435,10.2181,10.0223,10.0503,9553600.0
2011-12-21 11:00:00,10.78,10.79,10.69,10.75,8465600.0,10.0503,10.0596,9.9664,10.0223,8465600.0
2011-12-21 11:30:00,10.74,10.84,10.73,10.82,5504400.0,10.013,10.1062,10.0037,10.0876,5504400.0
2011-12-21 12:00:00,10.82,10.85,10.58,10.61,9528000.0,10.0876,10.1156,9.8638,9.8918,9528000.0
2011-12-21 12:30:00,10.61,10.82,10.6,10.81,7251600.0,9.8918,10.0876,9.8825,10.0783,7251600.0
2011-12-21 13:00:00,10.81,10.9,10.79,10.82,6462000.0,10.0783,10.1622,10.0596,10.0876,6462000.0
2011-12-21 13:30:00,10.83,10.96,10.77,10.95,6267200.0,10.0969,10.2181,10.041,10.2088,6267200.0
2011-12-21 14:00:00,10.95,11.03,10.91,10.95,6844800.0,10.2088,10.2834,10.1715,10.2088,6844800.0
2011-12-21 14:30:00,10.94,11.06,10.92,11.0,7572000.0,10.1995,10.3113,10.1808,10.2554,7572000.0
2011-12-21 15:00:00,11.01,11.22,10.97,11.15,9098800.0,10.2647,10.4605,10.2274,10.3953,9098800.0
2011-12-21 15:30:00,11.15,11.33,11.06,11.22,14168400.0,10.3953,10.5631,10.3113,10.4605,14168400.0
2011-12-22 09:30:00,11.39,11.61,11.32,11.56,16972400.0,10.619,10.8241,10.5537,10.7775,16972400.0
2011-12-22 10:00:00,11.57,11.61,11.42,11.5,9693200.0,10.7868,10.8241,10.647,10.7216,9693200.0
2011-12-22 10:30:00,11.5,11.5,11.31,11.44,9956400.0,10.7216,10.7216,10.5444,10.6656,9956400.0
2011-12-22 11:00:00,11.44,11.5,11.37,11.41,6664800.0,10.6656,10.7216,10.6004,10.6377,6664800.0
2011-12-22 11:30:00,11.41,11.44,11.31,11.42,5186000.0,10.6377,10.6656,10.5444,10.647,5186000.0
2011-12-22 12:00:00,11.43,11.58,11.41,11.56,6377600.0,10.6563,10.7961,10.6377,10.7775,6377600.0
2011-12-22 12:30:00,11.56,11.58,11.51,11.54,4244400.0,10.7775,10.7961,10.7309,10.7589,4244400.0
2011-12-22 13:00:00,11.54,11.57,11.49,11.56,3220800.0,10.7589,10.7868,10.7122,10.7775,3220800.0
2011-12-22 13:30:00,11.57,11.62,11.53,11.53,4559200.0,10.7868,10.8334,10.7495,10.7495,4559200.0
2011-12-22 14:00:00,11.53,11.57,11.5,11.56,3945600.0,10.7495,10.7868,10.7216,10.7775,3945600.0
2011-12-22 14:30:00,11.56,11.56,11.43,11.45,4967600.0,10.7775,10.7775,10.6563,10.6749,4967600.0
2011-12-22 15:00:00,11.45,11.54,11.44,11.52,5742000.0,10.6749,10.7589,10.6656,10.7402,5742000.0
2011-12-22 15:30:00,11.52,11.54,11.38,11.46,9605600.0,10.7402,10.7589,10.6097,10.6843,9605600.0
2011-12-23 09:30:00,11.56,11.6,11.42,11.5,7837200.0,10.7775,10.8148,10.647,10.7216,7837200.0
2011-12-23 10:00:00,11.51,11.53,11.35,11.42,6729600.0,10.7309,10.7495,10.5817,10.647,6729600.0
2011-12-23 10:30:00,11.42,11.46,11.38,11.43,3672800.0,10.647,10.6843,10.6097,10.6563,3672800.0
2011-12-23 11:00:00,11.43,11.51,11.41,11.49,3817600.0,10.6563,10.7309,10.6377,10.7122,3817600.0
2011-12-23 11:30:00,11.49,11.56,11.49,11.56,3583600.0,10.7122,10.7775,10.7122,10.7775,3583600.0
2011-12-23 12:00:00,11.56,11.6,11.54,11.59,3379200.0,10.7775,10.8148,10.7589,10.8055,3379200.0
2011-12-23 12:30:00,11.59,11.62,11.56,11.59,2887200.0,10.8055,10.8334,10.7775,10.8055,2887200.0
2011-12-23 13:00:00,11.6,11.6,11.52,11.55,2360800.0,10.8148,10.8148,10.7402,10.7682,2360800.0
2011-12-23 13:30:00,11.55,11.57,11.52,11.56,1882400.0,10.7682,10.7868,10.7402,10.7775,1882400.0
2011-12-23 14:00:00,11.56,11.56,11.52,11.53,1426400.0,10.7775,10.7775,10.7402,10.7495,1426400.0
2011-12-23 14:30:00,11.53,11.56,11.53,11.54,1407200.0,10.7495,10.7775,10.7495,10.7589,1407200.0
2011-12-23 15:00:00,11.54,11.56,11.5,11.5,2405600.0,10.7589,10.7775,10.7216,10.7216,2405600.0
2011-12-23 15:30:00,11.5,11.56,11.5,11.56,5262000.0,10.7216,10.7775,10.7216,10.7775,5262000.0
2011-12-27 09:30:00,11.44,11.56,11.35,11.51,7558400.0,10.6656,10.7775,10.5817,10.7309,7558400.0
2011-12-27 10:00:00,11.51,11.57,11.49,11.56,5551600.0,10.7309,10.7868,10.7122,10.7775,5551600.0
2011-12-27 10:30:00,11.56,11.58,11.44,11.47,4733600.0,10.7775,10.7961,10.6656,10.6936,4733600.0
2011-12-27 11:00:00,11.47,11.59,11.46,11.59,3146400.0,10.6936,10.8055,10.6843,10.8055,3146400.0
2011-12-27 11:30:00,11.59,11.62,11.56,11.62,3419600.0,10.8055,10.8334,10.7775,10.8334,3419600.0
2011-12-27 12:00:00,11.62,11.79,11.62,11.77,5038800.0,10.8334,10.9919,10.8334,10.9733,5038800.0
2011-12-27 12:30:00,11.77,11.78,11.72,11.73,2010800.0,10.9733,10.9826,10.9267,10.936,2010800.0
2011-12-27 13:00:00,11.73,11.74,11.7,11.72,1194400.0,10.936,10.9453,10.908,10.9267,1194400.0
2011-12-27 13:30:00,11.72,11.85,11.72,11.83,2764800.0,10.9267,11.0479,10.9267,11.0292,2764800.0
2011-12-27 14:00:00,11.83,11.85,11.76,11.77,2586800.0,11.0292,11.0479,10.964,10.9733,2586800.0
2011-12-27 14:30:00,11.78,11.81,11.74,11.81,2215600.0,10.9826,11.0106,10.9453,11.0106,2215600.0
2011-12-27 15:00:00,11.81,11.84,11.77,11.8,2915600.0,11.0106,11.0385,10.9733,11.0013,2915600.0
2011-12-27 15:30:00,11.8,11.8,11.65,11.67,5588800.0,11.0013,11.0013,10.8614,10.8801,5588800.0
2011-12-28 09:30:00,11.72,11.72,11.38,11.43,10696800.0,10.9267,10.9267,10.6097,10.6563,10696800.0
2011-12-28 10:00:00,11.43,11.52,11.21,11.25,12413600.0,10.6563,10.7402,10.4512,10.4885,12413600.0
2011-12-28 10:30:00,11.25,11.3,11.19,11.27,9156400.0,10.4885,10.5351,10.4325,10.5071,9156400.0
2011-12-28 11:00:00,11.27,11.29,11.2,11.2,6174800.0,10.5071,10.5258,10.4419,10.4419,6174800.0
2011-12-28 11:30:00,11.2,11.21,11.08,11.16,9354000.0,10.4419,10.4512,10.33,10.4046,9354000.0
2011-12-28 12:00:00,11.16,11.24,11.09,11.21,6466000.0,10.4046,10.4792,10.3393,10.4512,6466000.0
2011-12-28 12:30:00,11.2,11.24,11.12,11.15,3677600.0,10.4419,10.4792,10.3673,10.3953,3677600.0
2011-12-28 13:00:00,11.15,11.24,11.13,11.23,3590800.0,10.3953,10.4792,10.3766,10.4698,3590800.0
2011-12-28 13:30:00,11.23,11.34,11.23,11.3,5425600.0,10.4698,10.5724,10.4698,10.5351,5425600.0
2011-12-28 14:00:00,11.3,11.3,11.11,11.17,6858400.0,10.5351,10.5351,10.358,10.4139,6858400.0
2011-12-28 14:30:00,11.17,11.19,11.1,11.12,3766800.0,10.4139,10.4325,10.3486,10.3673,3766800.0
2011-12-28 15:00:00,11.12,11.17,11.01,11.04,5746400.0,10.3673,10.4139,10.2647,10.2927,5746400.0
2011-12-28 15:30:00,11.04,11.08,10.97,11.05,8839200.0,10.2927,10.33,10.2274,10.302,8839200.0
2011-12-29 09:30:00,11.17,11.29,11.12,11.27,9750400.0,10.4139,10.5258,10.3673,10.5071,9750400.0
2011-12-29 10:00:00,11.27,11.39,11.26,11.36,8231600.0,10.5071,10.619,10.4978,10.591,8231600.0
2011-12-29 10:30:00,11.37,11.43,11.34,11.35,6778000.0,10.6004,10.6563,10.5724,10.5817,6778000.0
2011-12-29 11:00:00,11.35,11.41,11.28,11.38,5931200.0,10.5817,10.6377,10.5165,10.6097,5931200.0
2011-12-29 11:30:00,11.38,11.42,11.37,11.42,3468800.0,10.6097,10.647,10.6004,10.647,3468800.0
2011-12-29 12:00:00,11.42,11.43,11.33,11.34,3476800.0,10.647,10.6563,10.5631,10.5724,3476800.0
2011-12-29 12:30:00,11.34,11.36,11.31,11.34,2278000.0,10.5724,10.591,10.5444,10.5724,2278000.0
2011-12-29 13:00:00,11.35,11.39,11.28,11.32,4046800.0,10.5817,10.619,10.5165,10.5537,4046800.0
2011-12-29 13:30:00,11.32,11.38,11.29,11.36,3027600.0,10.5537,10.6097,10.5258,10.591,3027600.0
2011-12-29 14:00:00,11.36,11.38,11.34,11.35,1722800.0,10.591,10.6097,10.5724,10.5817,1722800.0
2011-12-29 14:30:00,11.35,11.38,11.34,11.35,1339600.0,10.5817,10.6097,10.5724,10.5817,1339600.0
2011-12-29 15:00:00,11.36,11.44,11.36,11.41,4546400.0,10.591,10.6656,10.591,10.6377,4546400.0
2011-12-29 15:30:00,11.41,11.48,11.38,11.38,6443200.0,10.6377,10.7029,10.6097,10.6097,6443200.0
2011-12-30 09:30:00,11.35,11.42,11.27,11.4,6722800.0,10.5817,10.647,10.5071,10.6283,6722800.0
2011-12-30 10:00:00,11.4,11.44,11.37,11.4,3478400.0,10.6283,10.6656,10.6004,10.6283,3478400.0
2011-12-30 10:30:00,11.39,11.47,11.38,11.44,3886400.0,10.619,10.6936,10.6097,10.6656,3886400.0
2011-12-30 11:00:00,11.44,11.5,11.42,11.48,4289200.0,10.6656,10.7216,10.647,10.7029,4289200.0
2011-12-30 11:30:00,11.48,11.52,11.47,11.48,2944400.0,10.7029,10.7402,10.6936,10.7029,2944400.0
2011-12-30 12:00:00,11.48,11.52,11.45,11.46,2628000.0,10.7029,10.7402,10.6749,10.6843,2628000.0
2011-12-30 12:30:00,11.46,11.49,11.46,11.47,1229200.0,10.6843,10.7122,10.6843,10.6936,1229200.0
2011-12-30 13:00:00,11.48,11.49,11.46,11.47,1312000.0,10.7029,10.7122,10.6843,10.6936,1312000.0
2011-12-30 13:30:00,11.48,11.5,11.46,11.49,1498000.0,10.7029,10.7216,10.6843,10.7122,1498000.0
2011-12-30 14:00:00,11.49,11.49,11.34,11.38,2651600.0,10.7122,10.7122,10.5724,10.6097,2651600.0
2011-12-30 14:30:00,11.39,11.43,11.38,11.38,1787200.0,10.619,10.6563,10.6097,10.6097,1787200.0
2011-12-30 15:00:00,11.38,11.44,11.38,11.4,2283600.0,10.6097,10.6656,10.6097,10.6283,2283600.0
2011-12-30 15:30:00,11.4,11.4,11.19,11.22,6326400.0,10.6283,10.6283,10.4325,10.4605,6326400.0
2012-01-03 09:30:00,12.05,12.14,11.94,11.98,15709600.0,11.2343,11.3182,11.1318,11.1691,15709600.0
2012-01-03 10:00:00,11.98,12.12,11.94,12.02,12195600.0,11.1691,11.2996,11.1318,11.2064,12195600.0
2012-01-03 10:30:00,12.02,12.11,12.01,12.1,6264800.0,11.2064,11.2903,11.197,11.281,6264800.0
2012-01-03 11:00:00,12.1,12.11,11.95,11.99,4756000.0,11.281,11.2903,11.1411,11.1784,4756000.0
2012-01-03 11:30:00,11.99,12.0,11.83,11.83,7448800.0,11.1784,11.1877,11.0292,11.0292,7448800.0
2012-01-03 12:00:00,11.83,11.87,11.78,11.85,5309200.0,11.0292,11.0665,10.9826,11.0479,5309200.0
2012-01-03 12:30:00,11.85,11.85,11.65,11.69,7873200.0,11.0479,11.0479,10.8614,10.8987,7873200.0
2012-01-03 13:00:00,11.69,11.79,11.64,11.69,7252400.0,10.8987,10.9919,10.8521,10.8987,7252400.0
2012-01-03 13:30:00,11.69,11.81,11.64,11.78,6228400.0,10.8987,11.0106,10.8521,10.9826,6228400.0
2012-01-03 14:00:00,11.79,11.81,11.71,11.78,5199200.0,10.9919,11.0106,10.9173,10.9826,5199200.0
2012-01-03 14:30:00,11.78,11.94,11.76,11.93,8521600.0,10.9826,11.1318,10.964,11.1225,8521600.0
2012-01-03 15:00:00,11.93,11.93,11.72,11.76,7108800.0,11.1225,11.1225,10.9267,10.964,7108800.0
2012-01-03 15:30:00,11.76,11.84,11.71,11.76,10292000.0,10.964,11.0385,10.9173,10.964,10292000.0
2012-01-04 09:30:00,11.54,11.57,11.39,11.54,11589200.0,10.7589,10.7868,10.619,10.7589,11589200.0
2012-01-04 10:00:00,11.54,11.55,11.38,11.39,7218800.0,10.7589,10.7682,10.6097,10.619,7218800.0
2012-01-04 10:30:00,11.39,11.44,11.31,11.42,10467600.0,10.619,10.6656,10.5444,10.647,10467600.0
2012-01-04 11:00:00,11.42,11.54,11.42,11.5,6684000.0,10.647,10.7589,10.647,10.7216,6684000.0
2012-01-04 11:30:00,11.5,11.56,11.47,11.51,4558800.0,10.7216,10.7775,10.6936,10.7309,4558800.0
2012-01-04 12:00:00,11.51,11.63,11.49,11.6,5036000.0,10.7309,10.8428,10.7122,10.8148,5036000.0
2012-01-04 12:30:00,11.6,11.61,11.53,11.59,3003600.0,10.8148,10.8241,10.7495,10.8055,3003600.0
2012-01-04 13:00:00,11.59,11.59,11.47,11.52,4211600.0,10.8055,10.8055,10.6936,10.7402,4211600.0
2012-01-04 13:30:00,11.52,11.58,11.49,11.55,3450000.0,10.7402,10.7961,10.7122,10.7682,3450000.0
2012-01-04 14:00:00,11.55,11.57,11.47,11.56,3178000.0,10.7682,10.7868,10.6936,10.7775,3178000.0
2012-01-04 14:30:00,11.56,11.67,11.56,11.62,5670400.0,10.7775,10.8801,10.7775,10.8334,5670400.0
2012-01-04 15:00:00,11.61,11.63,11.54,11.6,3775200.0,10.8241,10.8428,10.7589,10.8148,3775200.0
2012-01-04 15:30:00,11.6,11.63,11.52,11.56,6684000.0,10.8148,10.8428,10.7402,10.7775,6684000.0
2012-01-05 09:30:00,11.29,11.33,11.04,11.14,16587200.0,10.5258,10.5631,10.2927,10.3859,16587200.0
2012-01-05 10:00:00,11.14,11.29,10.99,11.25,15242800.0,10.3859,10.5258,10.2461,10.4885,15242800.0
2012-01-05 10:30:00,11.25,11.27,11.08,11.16,7115200.0,10.4885,10.5071,10.33,10.4046,7115200.0
2012-01-05 11:00:00,11.16,11.39,11.14,11.38,7601200.0,10.4046,10.619,10.3859,10.6097,7601200.0
2012-01-05 11:30:00,11.38,11.49,11.37,11.42,5986000.0,10.6097,10.7122,10.6004,10.647,5986000.0
2012-01-05 12:00:00,11.42,11.55,11.4,11.49,5350400.0,10.647,10.7682,10.6283,10.7122,5350400.0
2012-01-05 12:30:00,11.49,11.73,11.45,11.71,6248400.0,10.7122,10.936,10.6749,10.9173,6248400.0
2012-01-05 13:00:00,11.71,11.82,11.67,11.81,5736800.0,10.9173,11.0199,10.8801,11.0106,5736800.0
2012-01-05 13:30:00,11.81,11.9,11.8,11.81,6685600.0,11.0106,11.0945,11.0013,11.0106,6685600.0
2012-01-05 14:00:00,11.81,11.84,11.69,11.71,4420800.0,11.0106,11.0385,10.8987,10.9173,4420800.0
2012-01-05 14:30:00,11.71,11.75,11.68,11.69,3664800.0,10.9173,10.9546,10.8894,10.8987,3664800.0
2012-01-05 15:00:00,11.69,11.76,11.65,11.71,5636800.0,10.8987,10.964,10.8614,10.9173,5636800.0
2012-01-05 15:30:00,11.71,11.8,11.67,11.73,7107600.0,10.9173,11.0013,10.8801,10.936,7107600.0
2012-01-06 09:30:00,11.75,11.77,11.4,11.46,16822800.0,10.9546,10.9733,10.6283,10.6843,16822800.0
2012-01-06 10:00:00,11.46,11.68,11.4,11.63,9996000.0,10.6843,10.8894,10.6283,10.8428,9996000.0
2012-01-06 10:30:00,11.63,11.81,11.63,11.72,10154800.0,10.8428,11.0106,10.8428,10.9267,10154800.0
2012-01-06 11:00:00,11.72,11.85,11.72,11.79,7144800.0,10.9267,11.0479,10.9267,10.9919,7144800.0
2012-01-06 11:30:00,11.79,11.91,11.78,11.86,6608400.0,10.9919,11.1038,10.9826,11.0572,6608400.0
2012-01-06 12:00:00,11.87,11.88,11.77,11.84,5744800.0,11.0665,11.0758,10.9733,11.0385,5744800.0
2012-01-06 12:30:00,11.84,11.87,11.69,11.69,4375600.0,11.0385,11.0665,10.8987,10.8987,4375600.0
2012-01-06 13:00:00,11.69,11.74,11.63,11.65,5073200.0,10.8987,10.9453,10.8428,10.8614,5073200.0
2012-01-06 13:30:00,11.65,11.86,11.6,11.8,7707600.0,10.8614,11.0572,10.8148,11.0013,7707600.0
2012-01-06 14:00:00,11.8,11.86,11.72,11.79,4228800.0,11.0013,11.0572,10.9267,10.9919,4228800.0
2012-01-06 14:30:00,11.79,11.83,11.73,11.75,4333600.0,10.9919,11.0292,10.936,10.9546,4333600.0
2012-01-06 15:00:00,11.74,11.81,11.71,11.74,3927200.0,10.9453,11.0106,10.9173,10.9453,3927200.0
2012-01-06 15:30:00,11.75,11.76,11.62,11.63,7945200.0,10.9546,10.964,10.8334,10.8428,7945200.0
2012-01-09 09:30:00,11.8,11.81,11.57,11.7,7825600.0,11.0013,11.0106,10.7868,10.908,7825600.0
2012-01-09 10:00:00,11.71,11.85,11.6,11.84,7373200.0,10.9173,11.0479,10.8148,11.0385,7373200.0
2012-01-09 10:30:00,11.84,11.87,11.65,11.69,6481200.0,11.0385,11.0665,10.8614,10.8987,6481200.0
2012-01-09 11:00:00,11.69,11.71,11.46,11.58,8953200.0,10.8987,10.9173,10.6843,10.7961,8953200.0
2012-01-09 11:30:00,11.58,11.77,11.56,11.71,6523600.0,10.7961,10.9733,10.7775,10.9173,6523600.0
2012-01-09 12:00:00,11.72,11.81,11.68,11.81,3940400.0,10.9267,11.0106,10.8894,11.0106,3940400.0
2012-01-09 12:30:00,11.81,11.84,11.76,11.79,3968800.0,11.0106,11.0385,10.964,10.9919,3968800.0
2012-01-09 13:00:00,11.79,11.83,11.75,11.81,3380800.0,10.9919,11.0292,10.9546,11.0106,3380800.0
2012-01-09 13:30:00,11.81,11.81,11.72,11.8,2897600.0,11.0106,11.0106,10.9267,11.0013,2897600.0
2012-01-09 14:00:00,11.8,11.83,11.77,11.79,3142400.0,11.0013,11.0292,10.9733,10.9919,3142400.0
2012-01-09 14:30:00,11.8,11.87,11.77,11.79,4182400.0,11.0013,11.0665,10.9733,10.9919,4182400.0
2012-01-09 15:00:00,11.79,11.86,11.75,11.77,3769200.0,10.9919,11.0572,10.9546,10.9733,3769200.0
2012-01-09 15:30:00,11.76,11.85,11.75,11.81,5045200.0,10.964,11.0479,10.9546,11.0106,5045200.0
2012-01-10 09:30:00,12.28,12.36,12.21,12.3,10660800.0,11.4488,11.5234,11.3835,11.4674,10660800.0
2012-01-10 10:00:00,12.3,12.39,12.29,12.3,9177200.0,11.4674,11.5513,11.4581,11.4674,9177200.0
2012-01-10 10:30:00,12.3,12.37,12.28,12.35,4092000.0,11.4674,11.5327,11.4488,11.514,4092000.0
2012-01-10 11:00:00,12.35,12.4,12.3,12.38,3803200.0,11.514,11.5606,11.4674,11.542,3803200.0
2012-01-10 11:30:00,12.38,12.4,12.35,12.37,2117600.0,11.542,11.5606,11.514,11.5327,2117600.0
2012-01-10 12:00:00,12.36,12.37,12.19,12.23,4026400.0,11.5234,11.5327,11.3649,11.4022,4026400.0
2012-01-10 12:30:00,12.23,12.29,12.21,12.29,2330000.0,11.4022,11.4581,11.3835,11.4581,2330000.0
2012-01-10 13:00:00,12.28,12.29,12.22,12.25,1832000.0,11.4488,11.4581,11.3928,11.4208,1832000.0
2012-01-10 13:30:00,12.26,12.32,12.24,12.28,2868800.0,11.4301,11.4861,11.4115,11.4488,2868800.0
2012-01-10 14:00:00,12.28,12.32,12.25,12.3,1958400.0,11.4488,11.4861,11.4208,11.4674,1958400.0
2012-01-10 14:30:00,12.3,12.37,12.29,12.35,3419600.0,11.4674,11.5327,11.4581,11.514,3419600.0
2012-01-10 15:00:00,12.35,12.37,12.29,12.31,2088400.0,11.514,11.5327,11.4581,11.4767,2088400.0
2012-01-10 15:30:00,12.31,12.33,12.24,12.33,6866000.0,11.4767,11.4954,11.4115,11.4954,6866000.0
2012-01-11 09:30:00,12.17,12.34,12.13,12.2,5689200.0,11.3462,11.5047,11.3089,11.3742,5689200.0
2012-01-11 10:00:00,12.19,12.27,12.13,12.24,4755600.0,11.3649,11.4394,11.3089,11.4115,4755600.0
2012-01-11 10:30:00,12.24,12.34,12.22,12.23,3704800.0,11.4115,11.5047,11.3928,11.4022,3704800.0
2012-01-11 11:00:00,12.23,12.29,12.2,12.22,2844400.0,11.4022,11.4581,11.3742,11.3928,2844400.0
2012-01-11 11:30:00,12.22,12.4,12.22,12.31,4159600.0,11.3928,11.5606,11.3928,11.4767,4159600.0
2012-01-11 12:00:00,12.32,12.41,12.3,12.36,3538800.0,11.4861,11.57,11.4674,11.5234,3538800.0
2012-01-11 12:30:00,12.36,12.42,12.34,12.37,2194400.0,11.5234,11.5793,11.5047,11.5327,2194400.0
2012-01-11 13:00:00,12.38,12.42,12.36,12.4,1864800.0,11.542,11.5793,11.5234,11.5606,1864800.0
2012-01-11 13:30:00,12.4,12.46,12.38,12.39,2779200.0,11.5606,11.6166,11.542,11.5513,2779200.0
2012-01-11 14:00:00,12.39,12.44,12.33,12.37,3538000.0,11.5513,11.5979,11.4954,11.5327,3538000.0
2012-01-11 14:30:00,12.37,12.44,12.36,12.4,2707600.0,11.5327,11.5979,11.5234,11.5606,2707600.0
2012-01-11 15:00:00,12.4,12.52,12.39,12.51,3208400.0,11.5606,11.6725,11.5513,11.6632,3208400.0
2012-01-11 15:30:00,12.51,12.51,12.43,12.47,4369600.0,11.6632,11.6632,11.5886,11.6259,4369600.0
2012-01-12 09:30:00,12.58,12.6,12.34,12.45,11665200.0,11.7285,11.7471,11.5047,11.6073,11665200.0
2012-01-12 10:00:00,12.44,12.47,12.22,12.3,12075600.0,11.5979,11.6259,11.3928,11.4674,12075600.0
2012-01-12 10:30:00,12.3,12.31,12.17,12.28,8276400.0,11.4674,11.4767,11.3462,11.4488,8276400.0
2012-01-12 11:00:00,12.28,12.44,12.27,12.44,5604000.0,11.4488,11.5979,11.4394,11.5979,5604000.0
2012-01-12 11:30:00,12.44,12.51,12.41,12.5,4404400.0,11.5979,11.6632,11.57,11.6539,4404400.0
2012-01-12 12:00:00,12.5,12.55,12.47,12.53,3274400.0,11.6539,11.7005,11.6259,11.6818,3274400.0
2012-01-12 12:30:00,12.53,12.57,12.49,12.55,4397200.0,11.6818,11.7191,11.6446,11.7005,4397200.0
2012-01-12 13:00:00,12.55,12.59,12.54,12.56,3844400.0,11.7005,11.7378,11.6912,11.7098,3844400.0
2012-01-12 13:30:00,12.56,12.57,12.48,12.56,3537600.0,11.7098,11.7191,11.6352,11.7098,3537600.0
2012-01-12 14:00:00,12.56,12.57,12.49,12.52,2874400.0,11.7098,11.7191,11.6446,11.6725,2874400.0
2012-01-12 14:30:00,12.52,12.6,12.52,12.59,5794400.0,11.6725,11.7471,11.6725,11.7378,5794400.0
2012-01-12 15:00:00,12.59,12.63,12.54,12.61,5390400.0,11.7378,11.7751,11.6912,11.7564,5390400.0
2012-01-12 15:30:00,12.61,12.64,12.58,12.6,6048400.0,11.7564,11.7844,11.7285,11.7471,6048400.0
2012-01-13 09:30:00,12.28,12.43,12.19,12.36,9999200.0,11.4488,11.5886,11.3649,11.5234,9999200.0
2012-01-13 10:00:00,12.36,12.38,12.0,12.17,15625200.0,11.5234,11.542,11.1877,11.3462,15625200.0
2012-01-13 10:30:00,12.17,12.22,12.02,12.21,7609600.0,11.3462,11.3928,11.2064,11.3835,7609600.0
2012-01-13 11:00:00,12.21,12.35,12.2,12.34,6848800.0,11.3835,11.514,11.3742,11.5047,6848800.0
2012-01-13 11:30:00,12.34,12.36,12.27,12.28,4747600.0,11.5047,11.5234,11.4394,11.4488,4747600.0
2012-01-13 12:00:00,12.27,12.27,12.2,12.22,5204000.0,11.4394,11.4394,11.3742,11.3928,5204000.0
2012-01-13 12:30:00,12.21,12.22,12.16,12.22,4753600.0,11.3835,11.3928,11.3369,11.3928,4753600.0
2012-01-13 13:00:00,12.22,12.22,12.09,12.14,4773200.0,11.3928,11.3928,11.2716,11.3182,4773200.0
2012-01-13 13:30:00,12.13,12.27,12.11,12.22,4222800.0,11.3089,11.4394,11.2903,11.3928,4222800.0
2012-01-13 14:00:00,12.22,12.28,12.19,12.25,3222800.0,11.3928,11.4488,11.3649,11.4208,3222800.0
2012-01-13 14:30:00,12.25,12.28,12.22,12.27,2732800.0,11.4208,11.4488,11.3928,11.4394,2732800.0
2012-01-13 15:00:00,12.27,12.35,12.25,12.32,5048000.0,11.4394,11.514,11.4208,11.4861,5048000.0
2012-01-13 15:30:00,12.32,12.36,12.28,12.35,6344400.0,11.4861,11.5234,11.4488,11.514,6344400.0
2012-01-17 09:30:00,12.72,12.81,12.63,12.65,7983200.0,11.859,11.9429,11.7751,11.7937,7983200.0
2012-01-17 10:00:00,12.65,12.65,12.5,12.61,6984800.0,11.7937,11.7937,11.6539,11.7564,6984800.0
2012-01-17 10:30:00,12.61,12.61,12.48,12.55,4708400.0,11.7564,11.7564,11.6352,11.7005,4708400.0
2012-01-17 11:00:00,12.56,12.61,12.55,12.59,2966000.0,11.7098,11.7564,11.7005,11.7378,2966000.0
2012-01-17 11:30:00,12.6,12.65,12.59,12.61,2752000.0,11.7471,11.7937,11.7378,11.7564,2752000.0
2012-01-17 12:00:00,12.61,12.68,12.6,12.63,2134000.0,11.7564,11.8217,11.7471,11.7751,2134000.0
2012-01-17 12:30:00,12.63,12.63,12.51,12.58,2178400.0,11.7751,11.7751,11.6632,11.7285,2178400.0
2012-01-17 13:00:00,12.58,12.65,12.58,12.6,2001600.0,11.7285,11.7937,11.7285,11.7471,2001600.0
2012-01-17 13:30:00,12.6,12.64,12.56,12.62,2168800.0,11.7471,11.7844,11.7098,11.7658,2168800.0
2012-01-17 14:00:00,12.62,12.62,12.57,12.58,1707200.0,11.7658,11.7658,11.7191,11.7285,1707200.0
2012-01-17 14:30:00,12.58,12.59,12.43,12.43,3789200.0,11.7285,11.7378,11.5886,11.5886,3789200.0
2012-01-17 15:00:00,12.44,12.45,12.26,12.36,6050000.0,11.5979,11.6073,11.4301,11.5234,6050000.0
2012-01-17 15:30:00,12.36,12.42,12.32,12.35,5983600.0,11.5234,11.5793,11.4861,11.514,5983600.0
2012-01-18 09:30:00,12.35,12.59,12.27,12.54,7854000.0,11.514,11.7378,11.4394,11.6912,7854000.0
2012-01-18 10:00:00,12.54,12.72,12.54,12.69,7460400.0,11.6912,11.859,11.6912,11.831,7460400.0
2012-01-18 10:30:00,12.69,12.77,12.66,12.7,5517600.0,11.831,11.9056,11.803,11.8403,5517600.0
2012-01-18 11:00:00,12.7,12.79,12.65,12.72,6395200.0,11.8403,11.9242,11.7937,11.859,6395200.0
2012-01-18 11:30:00,12.72,12.78,12.65,12.67,2680000.0,11.859,11.9149,11.7937,11.8124,2680000.0
2012-01-18 12:00:00,12.67,12.79,12.67,12.79,4972400.0,11.8124,11.9242,11.8124,11.9242,4972400.0
2012-01-18 12:30:00,12.79,12.85,12.78,12.82,4369200.0,11.9242,11.9802,11.9149,11.9522,4369200.0
2012-01-18 13:00:00,12.83,12.84,12.79,12.84,1542400.0,11.9615,11.9709,11.9242,11.9709,1542400.0
2012-01-18 13:30:00,12.84,12.9,12.8,12.82,3350800.0,11.9709,12.0268,11.9336,11.9522,3350800.0
2012-01-18 14:00:00,12.82,12.92,12.82,12.92,2369600.0,11.9522,12.0454,11.9522,12.0454,2369600.0
2012-01-18 14:30:00,12.92,12.94,12.83,12.91,4012000.0,12.0454,12.0641,11.9615,12.0361,4012000.0
2012-01-18 15:00:00,12.91,12.98,12.9,12.96,3844400.0,12.0361,12.1014,12.0268,12.0827,3844400.0
2012-01-18 15:30:00,12.95,13.03,12.92,13.02,7016400.0,12.0734,12.148,12.0454,12.1387,7016400.0
2012-01-19 09:30:00,13.23,13.24,13.08,13.18,8598000.0,12.3345,12.3438,12.1946,12.2878,8598000.0
2012-01-19 10:00:00,13.18,13.21,12.99,13.08,7894000.0,12.2878,12.3158,12.1107,12.1946,7894000.0
2012-01-19 10:30:00,13.09,13.22,13.07,13.17,6231200.0,12.2039,12.3251,12.1853,12.2785,6231200.0
2012-01-19 11:00:00,13.18,13.31,13.16,13.29,5659200.0,12.2878,12.409,12.2692,12.3904,5659200.0
2012-01-19 11:30:00,13.29,13.34,13.27,13.32,4641600.0,12.3904,12.437,12.3718,12.4184,4641600.0
2012-01-19 12:00:00,13.32,13.33,13.22,13.24,2440000.0,12.4184,12.4277,12.3251,12.3438,2440000.0
2012-01-19 12:30:00,13.24,13.27,13.2,13.23,2367200.0,12.3438,12.3718,12.3065,12.3345,2367200.0
2012-01-19 13:00:00,13.23,13.28,13.22,13.27,1685200.0,12.3345,12.3811,12.3251,12.3718,1685200.0
2012-01-19 13:30:00,13.27,13.29,13.22,13.22,1970000.0,12.3718,12.3904,12.3251,12.3251,1970000.0
2012-01-19 14:00:00,13.22,13.28,13.21,13.22,2572400.0,12.3251,12.3811,12.3158,12.3251,2572400.0
2012-01-19 14:30:00,13.22,13.22,13.11,13.12,3922800.0,12.3251,12.3251,12.2226,12.2319,3922800.0
2012-01-19 15:00:00,13.12,13.22,13.11,13.18,4377200.0,12.2319,12.3251,12.2226,12.2878,4377200.0
2012-01-19 15:30:00,13.19,13.25,13.16,13.25,5506800.0,12.2972,12.3531,12.2692,12.3531,5506800.0
2012-01-20 09:30:00,13.21,13.29,13.11,13.26,5195200.0,12.3158,12.3904,12.2226,12.3624,5195200.0
2012-01-20 10:00:00,13.25,13.32,13.15,13.31,4222000.0,12.3531,12.4184,12.2599,12.409,4222000.0
2012-01-20 10:30:00,13.32,13.33,13.23,13.24,2068800.0,12.4184,12.4277,12.3345,12.3438,2068800.0
2012-01-20 11:00:00,13.25,13.27,13.16,13.22,2205600.0,12.3531,12.3718,12.2692,12.3251,2205600.0
2012-01-20 11:30:00,13.22,13.22,13.13,13.2,2056000.0,12.3251,12.3251,12.2412,12.3065,2056000.0
2012-01-20 12:00:00,13.2,13.22,13.18,13.2,1095600.0,12.3065,12.3251,12.2878,12.3065,1095600.0
2012-01-20 12:30:00,13.2,13.22,13.19,13.2,1113200.0,12.3065,12.3251,12.2972,12.3065,1113200.0
2012-01-20 13:00:00,13.2,13.31,13.2,13.29,2547200.0,12.3065,12.409,12.3065,12.3904,2547200.0
2012-01-20 13:30:00,13.29,13.3,13.23,13.24,1254800.0,12.3904,12.3997,12.3345,12.3438,1254800.0
2012-01-20 14:00:00,13.24,13.26,13.18,13.2,1410000.0,12.3438,12.3624,12.2878,12.3065,1410000.0
2012-01-20 14:30:00,13.2,13.21,13.15,13.18,1949200.0,12.3065,12.3158,12.2599,12.2878,1949200.0
2012-01-20 15:00:00,13.18,13.26,13.18,13.24,2539200.0,12.2878,12.3624,12.2878,12.3438,2539200.0
2012-01-20 15:30:00,13.25,13.41,13.19,13.3,7049600.0,12.3531,12.5023,12.2972,12.3997,7049600.0
2012-01-23 09:30:00,13.3,13.55,13.24,13.54,7120000.0,12.3997,12.6328,12.3438,12.6235,7120000.0
2012-01-23 10:00:00,13.54,13.59,13.46,13.46,4197600.0,12.6235,12.6701,12.5489,12.5489,4197600.0
2012-01-23 10:30:00,13.46,13.51,13.4,13.43,3552000.0,12.5489,12.5955,12.493,12.5209,3552000.0
2012-01-23 11:00:00,13.43,13.46,13.29,13.35,4083600.0,12.5209,12.5489,12.3904,12.4463,4083600.0
2012-01-23 11:30:00,13.34,13.35,13.08,13.1,5430400.0,12.437,12.4463,12.1946,12.2133,5430400.0
2012-01-23 12:00:00,13.1,13.12,12.93,13.07,5216800.0,12.2133,12.2319,12.0548,12.1853,5216800.0
2012-01-23 12:30:00,13.07,13.13,13.03,13.06,2956400.0,12.1853,12.2412,12.148,12.176,2956400.0
2012-01-23 13:00:00,13.06,13.2,13.06,13.2,2402400.0,12.176,12.3065,12.176,12.3065,2402400.0
2012-01-23 13:30:00,13.2,13.24,13.15,13.22,2747600.0,12.3065,12.3438,12.2599,12.3251,2747600.0
2012-01-23 14:00:00,13.22,13.22,13.11,13.15,2270000.0,12.3251,12.3251,12.2226,12.2599,2270000.0
2012-01-23 14:30:00,13.15,13.24,13.06,13.2,2666800.0,12.2599,12.3438,12.176,12.3065,2666800.0
2012-01-23 15:00:00,13.2,13.3,13.17,13.24,3211200.0,12.3065,12.3997,12.2785,12.3438,3211200.0
2012-01-23 15:30:00,13.24,13.29,13.21,13.24,4260000.0,12.3438,12.3904,12.3158,12.3438,4260000.0
2012-01-24 09:30:00,12.99,13.03,12.79,12.94,10351200.0,12.1107,12.148,11.9242,12.0641,10351200.0
2012-01-24 10:00:00,12.94,13.18,12.93,13.11,8518000.0,12.0641,12.2878,12.0548,12.2226,8518000.0
2012-01-24 10:30:00,13.11,13.27,13.07,13.21,6774400.0,12.2226,12.3718,12.1853,12.3158,6774400.0
2012-01-24 11:00:00,13.21,13.37,13.19,13.36,5214800.0,12.3158,12.465,12.2972,12.4557,5214800.0
2012-01-24 11:30:00,13.36,13.38,13.25,13.27,4102400.0,12.4557,12.4743,12.3531,12.3718,4102400.0
2012-01-24 12:00:00,13.27,13.34,13.27,13.29,2587200.0,12.3718,12.437,12.3718,12.3904,2587200.0
2012-01-24 12:30:00,13.28,13.4,13.28,13.38,2739600.0,12.3811,12.493,12.3811,12.4743,2739600.0
2012-01-24 13:00:00,13.39,13.39,13.33,13.35,3132800.0,12.4836,12.4836,12.4277,12.4463,3132800.0
2012-01-24 13:30:00,13.35,13.37,13.3,13.36,2751600.0,12.4463,12.465,12.3997,12.4557,2751600.0
2012-01-24 14:00:00,13.36,13.4,13.35,13.38,2594000.0,12.4557,12.493,12.4463,12.4743,2594000.0
2012-01-24 14:30:00,13.38,13.45,13.36,13.42,4630400.0,12.4743,12.5396,12.4557,12.5116,4630400.0
2012-01-24 15:00:00,13.42,13.52,13.4,13.51,4882000.0,12.5116,12.6048,12.493,12.5955,4882000.0
2012-01-24 15:30:00,13.51,13.54,13.44,13.47,6546000.0,12.5955,12.6235,12.5302,12.5582,6546000.0
2012-01-25 09:30:00,13.47,13.47,13.26,13.33,8182000.0,12.5582,12.5582,12.3624,12.4277,8182000.0
2012-01-25 10:00:00,13.33,13.47,13.28,13.39,8209200.0,12.4277,12.5582,12.3811,12.4836,8209200.0
2012-01-25 10:30:00,13.4,13.49,13.28,13.47,5732400.0,12.493,12.5769,12.3811,12.5582,5732400.0
2012-01-25 11:00:00,13.47,13.59,13.46,13.55,4693200.0,12.5582,12.6701,12.5489,12.6328,4693200.0
2012-01-25 11:30:00,13.55,13.58,13.51,13.55,2400000.0,12.6328,12.6608,12.5955,12.6328,2400000.0
2012-01-25 12:00:00,13.55,13.61,13.42,13.55,4834800.0,12.6328,12.6887,12.5116,12.6328,4834800.0
2012-01-25 12:30:00,13.55,13.68,13.44,13.57,8756800.0,12.6328,12.754,12.5302,12.6514,8756800.0
2012-01-25 13:00:00,13.57,13.78,13.56,13.75,6204400.0,12.6514,12.8472,12.6421,12.8193,6204400.0
2012-01-25 13:30:00,13.75,13.96,13.72,13.94,5264400.0,12.8193,13.015,12.7913,12.9964,5264400.0
2012-01-25 14:00:00,13.94,13.94,13.64,13.69,7472800.0,12.9964,12.9964,12.7167,12.7633,7472800.0
2012-01-25 14:30:00,13.69,13.8,13.67,13.73,4968800.0,12.7633,12.8659,12.7447,12.8006,4968800.0
2012-01-25 15:00:00,13.72,13.83,13.68,13.79,6050000.0,12.7913,12.8938,12.754,12.8566,6050000.0
2012-01-25 15:30:00,13.8,13.96,13.8,13.81,9626400.0,12.8659,13.015,12.8659,12.8752,9626400.0
2012-01-26 09:30:00,14.12,14.15,13.99,14.11,9848000.0,13.1642,13.1922,13.043,13.1549,9848000.0
2012-01-26 10:00:00,14.11,14.11,13.85,13.86,9792000.0,13.1549,13.1549,12.9125,12.9218,9792000.0
2012-01-26 10:30:00,13.86,13.9,13.66,13.68,11147200.0,12.9218,12.9591,12.7354,12.754,11147200.0
2012-01-26 11:00:00,13.69,13.86,13.68,13.8,7502000.0,12.7633,12.9218,12.754,12.8659,7502000.0
2012-01-26 11:30:00,13.8,13.9,13.76,13.82,5194800.0,12.8659,12.9591,12.8286,12.8845,5194800.0
2012-01-26 12:00:00,13.82,13.84,13.7,13.72,4544800.0,12.8845,12.9032,12.7726,12.7913,4544800.0
2012-01-26 12:30:00,13.72,13.86,13.72,13.84,3091600.0,12.7913,12.9218,12.7913,12.9032,3091600.0
2012-01-26 13:00:00,13.84,13.88,13.81,13.82,2681200.0,12.9032,12.9405,12.8752,12.8845,2681200.0
2012-01-26 13:30:00,13.82,13.83,13.61,13.71,6833600.0,12.8845,12.8938,12.6887,12.782,6833600.0
2012-01-26 14:00:00,13.71,13.74,13.63,13.71,4515600.0,12.782,12.8099,12.7074,12.782,4515600.0
2012-01-26 14:30:00,13.71,13.77,13.65,13.7,3962800.0,12.782,12.8379,12.726,12.7726,3962800.0
2012-01-26 15:00:00,13.7,13.72,13.53,13.55,7506000.0,12.7726,12.7913,12.6142,12.6328,7506000.0
2012-01-26 15:30:00,13.55,13.78,13.54,13.77,7288400.0,12.6328,12.8472,12.6235,12.8379,7288400.0
2012-01-27 09:30:00,13.57,13.86,13.54,13.8,6366400.0,12.6514,12.9218,12.6235,12.8659,6366400.0
2012-01-27 10:00:00,13.81,13.84,13.65,13.82,7315600.0,12.8752,12.9032,12.726,12.8845,7315600.0
2012-01-27 10:30:00,13.83,13.9,13.74,13.86,4787200.0,12.8938,12.9591,12.8099,12.9218,4787200.0
2012-01-27 11:00:00,13.86,14.01,13.86,13.98,5209600.0,12.9218,13.0617,12.9218,13.0337,5209600.0
2012-01-27 11:30:00,13.99,13.99,13.85,13.92,3816000.0,13.043,13.043,12.9125,12.9778,3816000.0
2012-01-27 12:00:00,13.92,13.97,13.81,13.88,3794400.0,12.9778,13.0244,12.8752,12.9405,3794400.0
2012-01-27 12:30:00,13.88,13.9,13.8,13.82,1762000.0,12.9405,12.9591,12.8659,12.8845,1762000.0
2012-01-27 13:00:00,13.82,13.93,13.79,13.91,2179200.0,12.8845,12.9871,12.8566,12.9684,2179200.0
2012-01-27 13:30:00,13.9,14.01,13.9,13.97,2686800.0,12.9591,13.0617,12.9591,13.0244,2686800.0
2012-01-27 14:00:00,13.98,14.01,13.92,13.94,1707200.0,13.0337,13.0617,12.9778,12.9964,1707200.0
2012-01-27 14:30:00,13.94,14.03,13.93,13.99,2641200.0,12.9964,13.0803,12.9871,13.043,2641200.0
2012-01-27 15:00:00,14.0,14.07,13.99,14.05,3329600.0,13.0523,13.1176,13.043,13.099,3329600.0
2012-01-27 15:30:00,14.05,14.06,13.99,14.03,5407200.0,13.099,13.1083,13.043,13.0803,5407200.0
2012-01-30 09:30:00,13.71,13.74,13.52,13.59,9547200.0,12.782,12.8099,12.6048,12.6701,9547200.0
2012-01-30 10:00:00,13.59,13.62,13.41,13.46,7760400.0,12.6701,12.6981,12.5023,12.5489,7760400.0
2012-01-30 10:30:00,13.46,13.73,13.45,13.66,6390400.0,12.5489,12.8006,12.5396,12.7354,6390400.0
2012-01-30 11:00:00,13.66,13.8,13.66,13.76,5190400.0,12.7354,12.8659,12.7354,12.8286,5190400.0
2012-01-30 11:30:00,13.77,13.82,13.71,13.74,2994400.0,12.8379,12.8845,12.782,12.8099,2994400.0
2012-01-30 12:00:00,13.74,13.77,13.71,13.74,1995200.0,12.8099,12.8379,12.782,12.8099,1995200.0
2012-01-30 12:30:00,13.74,13.74,13.59,13.64,3272000.0,12.8099,12.8099,12.6701,12.7167,3272000.0
2012-01-30 13:00:00,13.64,13.65,13.55,13.63,2718400.0,12.7167,12.726,12.6328,12.7074,2718400.0
2012-01-30 13:30:00,13.63,13.87,13.63,13.79,5489200.0,12.7074,12.9311,12.7074,12.8566,5489200.0
2012-01-30 14:00:00,13.79,13.88,13.74,13.84,3383200.0,12.8566,12.9405,12.8099,12.9032,3383200.0
2012-01-30 14:30:00,13.84,13.89,13.75,13.79,3463600.0,12.9032,12.9498,12.8193,12.8566,3463600.0
2012-01-30 15:00:00,13.79,13.81,13.71,13.79,3564800.0,12.8566,12.8752,12.782,12.8566,3564800.0
2012-01-30 15:30:00,13.8,13.82,13.66,13.72,6804000.0,12.8659,12.8845,12.7354,12.7913,6804000.0
2012-01-31 09:30:00,13.98,14.09,13.75,13.84,14786400.0,13.0337,13.1362,12.8193,12.9032,14786400.0
2012-01-31 10:00:00,13.84,13.87,13.56,13.73,13178800.0,12.9032,12.9311,12.6421,12.8006,13178800.0
2012-01-31 10:30:00,13.73,13.75,13.49,13.53,9124800.0,12.8006,12.8193,12.5769,12.6142,9124800.0
2012-01-31 11:00:00,13.53,13.63,13.45,13.56,7565200.0,12.6142,12.7074,12.5396,12.6421,7565200.0
2012-01-31 11:30:00,13.56,13.63,13.49,13.62,5901200.0,12.6421,12.7074,12.5769,12.6981,5901200.0
2012-01-31 12:00:00,13.62,13.69,13.58,13.67,4397600.0,12.6981,12.7633,12.6608,12.7447,4397600.0
2012-01-31 12:30:00,13.66,13.7,13.64,13.66,3189200.0,12.7354,12.7726,12.7167,12.7354,3189200.0
2012-01-31 13:00:00,13.66,13.79,13.65,13.77,2882000.0,12.7354,12.8566,12.726,12.8379,2882000.0
2012-01-31 13:30:00,13.77,13.77,13.62,13.67,4135200.0,12.8379,12.8379,12.6981,12.7447,4135200.0
2012-01-31 14:00:00,13.67,13.9,13.63,13.85,6324400.0,12.7447,12.9591,12.7074,12.9125,6324400.0
2012-01-31 14:30:00,13.85,13.86,13.75,13.81,3870400.0,12.9125,12.9218,12.8193,12.8752,3870400.0
2012-01-31 15:00:00,13.81,13.85,13.76,13.81,5081200.0,12.8752,12.9125,12.8286,12.8752,5081200.0
2012-01-31 15:30:00,13.81,13.83,13.69,13.69,6127600.0,12.8752,12.8938,12.7633,12.7633,6127600.0
2012-02-01 09:30:00,14.05,14.1,13.92,14.0,8050400.0,13.099,13.1456,12.9778,13.0523,8050400.0
2012-02-01 10:00:00,13.99,14.32,13.9,14.28,12131600.0,13.043,13.3507,12.9591,13.3134,12131600.0
2012-02-01 10:30:00,14.28,14.36,14.23,14.33,5961600.0,13.3134,13.388,13.2668,13.36,5961600.0
2012-02-01 11:00:00,14.34,14.41,14.31,14.35,4454400.0,13.3693,13.4346,13.3414,13.3786,4454400.0
2012-02-01 11:30:00,14.36,14.46,14.35,14.42,3956400.0,13.388,13.4812,13.3786,13.4439,3956400.0
2012-02-01 12:00:00,14.42,14.53,14.42,14.51,3138800.0,13.4439,13.5465,13.4439,13.5278,3138800.0
2012-02-01 12:30:00,14.51,14.55,14.48,14.54,3469600.0,13.5278,13.5651,13.4998,13.5558,3469600.0
2012-02-01 13:00:00,14.54,14.63,14.54,14.58,3745600.0,13.5558,13.6397,13.5558,13.5931,3745600.0
2012-02-01 13:30:00,14.58,14.64,14.54,14.54,4062400.0,13.5931,13.649,13.5558,13.5558,4062400.0
2012-02-01 14:00:00,14.54,14.57,14.52,14.56,2621600.0,13.5558,13.5838,13.5371,13.5744,2621600.0
2012-02-01 14:30:00,14.56,14.58,14.49,14.51,3397600.0,13.5744,13.5931,13.5092,13.5278,3397600.0
2012-02-01 15:00:00,14.52,14.6,14.46,14.46,5029600.0,13.5371,13.6117,13.4812,13.4812,5029600.0
2012-02-01 15:30:00,14.46,14.6,14.43,14.58,9186400.0,13.4812,13.6117,13.4532,13.5931,9186400.0
2012-02-02 09:30:00,14.72,14.74,14.56,14.71,7204800.0,13.7236,13.7422,13.5744,13.7143,7204800.0
2012-02-02 10:00:00,14.71,14.9,14.66,14.87,8952400.0,13.7143,13.8914,13.6677,13.8634,8952400.0
2012-02-02 10:30:00,14.87,14.97,14.85,14.93,5255200.0,13.8634,13.9567,13.8448,13.9194,5255200.0
2012-02-02 11:00:00,14.93,14.99,14.88,14.88,4086000.0,13.9194,13.9753,13.8728,13.8728,4086000.0
2012-02-02 11:30:00,14.88,14.9,14.75,14.81,5796800.0,13.8728,13.8914,13.7516,13.8075,5796800.0
2012-02-02 12:00:00,14.81,14.84,14.73,14.79,3253600.0,13.8075,13.8355,13.7329,13.7889,3253600.0
2012-02-02 12:30:00,14.79,14.8,14.64,14.75,3967600.0,13.7889,13.7982,13.649,13.7516,3967600.0
2012-02-02 13:00:00,14.75,14.81,14.7,14.74,2178800.0,13.7516,13.8075,13.705,13.7422,2178800.0
2012-02-02 13:30:00,14.74,14.85,14.73,14.81,2472400.0,13.7422,13.8448,13.7329,13.8075,2472400.0
2012-02-02 14:00:00,14.81,14.84,14.77,14.79,2074000.0,13.8075,13.8355,13.7702,13.7889,2074000.0
2012-02-02 14:30:00,14.79,14.82,14.7,14.74,3526000.0,13.7889,13.8168,13.705,13.7422,3526000.0
2012-02-02 15:00:00,14.75,14.79,14.74,14.77,3632400.0,13.7516,13.7889,13.7422,13.7702,3632400.0
2012-02-02 15:30:00,14.77,14.82,14.74,14.79,5333600.0,13.7702,13.8168,13.7422,13.7889,5333600.0
2012-02-03 09:30:00,15.52,15.53,15.38,15.46,8075600.0,14.4695,14.4788,14.3389,14.4135,8075600.0
2012-02-03 10:00:00,15.47,15.7,15.47,15.63,10955600.0,14.4228,14.6373,14.4228,14.572,10955600.0
2012-02-03 10:30:00,15.63,15.69,15.61,15.67,4913200.0,14.572,14.6279,14.5534,14.6093,4913200.0
2012-02-03 11:00:00,15.67,15.74,15.62,15.73,4020800.0,14.6093,14.6746,14.5627,14.6652,4020800.0
2012-02-03 11:30:00,15.73,15.74,15.67,15.68,3552400.0,14.6652,14.6746,14.6093,14.6186,3552400.0
2012-02-03 12:00:00,15.68,15.76,15.65,15.76,3504000.0,14.6186,14.6932,14.5907,14.6932,3504000.0
2012-02-03 12:30:00,15.75,15.86,15.75,15.83,4349200.0,14.6839,14.7864,14.6839,14.7585,4349200.0
2012-02-03 13:00:00,15.83,15.83,15.73,15.77,2468000.0,14.7585,14.7585,14.6652,14.7025,2468000.0
2012-02-03 13:30:00,15.77,15.77,15.71,15.72,3262400.0,14.7025,14.7025,14.6466,14.6559,3262400.0
2012-02-03 14:00:00,15.72,15.91,15.72,15.89,5614400.0,14.6559,14.8331,14.6559,14.8144,5614400.0
2012-02-03 14:30:00,15.89,15.91,15.84,15.87,3640800.0,14.8144,14.8331,14.7678,14.7958,3640800.0
2012-02-03 15:00:00,15.86,15.87,15.8,15.83,3514400.0,14.7864,14.7958,14.7305,14.7585,3514400.0
2012-02-03 15:30:00,15.83,15.84,15.72,15.77,8096000.0,14.7585,14.7678,14.6559,14.7025,8096000.0
2012-02-06 09:30:00,15.55,15.72,15.48,15.65,6976000.0,14.4974,14.6559,14.4322,14.5907,6976000.0
2012-02-06 10:00:00,15.65,15.75,15.53,15.54,8142000.0,14.5907,14.6839,14.4788,14.4881,8142000.0
2012-02-06 10:30:00,15.54,15.55,15.44,15.52,7601600.0,14.4881,14.4974,14.3949,14.4695,7601600.0
2012-02-06 11:00:00,15.52,15.62,15.5,15.61,5141600.0,14.4695,14.5627,14.4508,14.5534,5141600.0
2012-02-06 11:30:00,15.61,15.66,15.58,15.65,3025600.0,14.5534,14.6,14.5254,14.5907,3025600.0
2012-02-06 12:00:00,15.65,15.67,15.59,15.61,2293600.0,14.5907,14.6093,14.5347,14.5534,2293600.0
2012-02-06 12:30:00,15.62,15.72,15.61,15.7,2812000.0,14.5627,14.6559,14.5534,14.6373,2812000.0
2012-02-06 13:00:00,15.7,15.71,15.64,15.64,1973200.0,14.6373,14.6466,14.5813,14.5813,1973200.0
2012-02-06 13:30:00,15.64,15.68,15.51,15.55,3403600.0,14.5813,14.6186,14.4601,14.4974,3403600.0
2012-02-06 14:00:00,15.55,15.61,15.51,15.52,2474000.0,14.4974,14.5534,14.4601,14.4695,2474000.0
2012-02-06 14:30:00,15.52,15.58,15.5,15.51,2526400.0,14.4695,14.5254,14.4508,14.4601,2526400.0
2012-02-06 15:00:00,15.51,15.58,15.51,15.56,3019200.0,14.4601,14.5254,14.4601,14.5067,3019200.0
2012-02-06 15:30:00,15.56,15.65,15.55,15.62,5066800.0,14.5067,14.5907,14.4974,14.5627,5066800.0
2012-02-07 09:30:00,15.58,15.61,15.36,15.43,9765600.0,14.5254,14.5534,14.3203,14.3855,9765600.0
2012-02-07 10:00:00,15.43,15.45,15.28,15.4,8894400.0,14.3855,14.4042,14.2457,14.3576,8894400.0
2012-02-07 10:30:00,15.4,15.65,15.39,15.65,8392800.0,14.3576,14.5907,14.3482,14.5907,8392800.0
2012-02-07 11:00:00,15.65,15.74,15.63,15.74,4814400.0,14.5907,14.6746,14.572,14.6746,4814400.0
2012-02-07 11:30:00,15.74,15.79,15.59,15.63,5816800.0,14.6746,14.7212,14.5347,14.572,5816800.0
2012-02-07 12:00:00,15.64,15.67,15.53,15.56,4819200.0,14.5813,14.6093,14.4788,14.5067,4819200.0
2012-02-07 12:30:00,15.56,15.66,15.55,15.65,2223200.0,14.5067,14.6,14.4974,14.5907,2223200.0
2012-02-07 13:00:00,15.65,15.69,15.52,15.57,4196800.0,14.5907,14.6279,14.4695,14.5161,4196800.0
2012-02-07 13:30:00,15.57,15.66,15.55,15.63,2548400.0,14.5161,14.6,14.4974,14.572,2548400.0
2012-02-07 14:00:00,15.63,15.67,15.58,15.61,2878800.0,14.572,14.6093,14.5254,14.5534,2878800.0
2012-02-07 14:30:00,15.61,15.63,15.46,15.49,3260800.0,14.5534,14.572,14.4135,14.4415,3260800.0
2012-02-07 15:00:00,15.49,15.67,15.49,15.63,5978000.0,14.4415,14.6093,14.4415,14.572,5978000.0
2012-02-07 15:30:00,15.63,15.65,15.5,15.56,7454800.0,14.572,14.5907,14.4508,14.5067,7454800.0
2012-02-08 09:30:00,15.68,15.87,15.59,15.82,11316400.0,14.6186,14.7958,14.5347,14.7491,11316400.0
2012-02-08 10:00:00,15.83,15.91,15.8,15.87,7221600.0,14.7585,14.8331,14.7305,14.7958,7221600.0
2012-02-08 10:30:00,15.87,15.88,15.63,15.67,6738000.0,14.7958,14.8051,14.572,14.6093,6738000.0
2012-02-08 11:00:00,15.68,15.69,15.31,15.36,11936000.0,14.6186,14.6279,14.2737,14.3203,11936000.0
2012-02-08 11:30:00,15.36,15.37,15.19,15.31,9915600.0,14.3203,14.3296,14.1618,14.2737,9915600.0
2012-02-08 12:00:00,15.31,15.41,15.29,15.4,5026800.0,14.2737,14.3669,14.255,14.3576,5026800.0
2012-02-08 12:30:00,15.41,15.5,15.39,15.49,4462000.0,14.3669,14.4508,14.3482,14.4415,4462000.0
2012-02-08 13:00:00,15.49,15.49,15.38,15.46,4042000.0,14.4415,14.4415,14.3389,14.4135,4042000.0
2012-02-08 13:30:00,15.46,15.46,15.34,15.35,3468800.0,14.4135,14.4135,14.3016,14.311,3468800.0
2012-02-08 14:00:00,15.34,15.49,15.33,15.45,4606400.0,14.3016,14.4415,14.2923,14.4042,4606400.0
2012-02-08 14:30:00,15.45,15.71,15.45,15.62,8671600.0,14.4042,14.6466,14.4042,14.5627,8671600.0
2012-02-08 15:00:00,15.62,15.63,15.52,15.56,5388400.0,14.5627,14.572,14.4695,14.5067,5388400.0
2012-02-08 15:30:00,15.56,15.66,15.5,15.65,7360000.0,14.5067,14.6,14.4508,14.5907,7360000.0
2012-02-09 09:30:00,15.8,15.82,15.44,15.53,10834800.0,14.7305,14.7491,14.3949,14.4788,10834800.0
2012-02-09 10:00:00,15.52,15.54,15.21,15.29,9636400.0,14.4695,14.4881,14.1804,14.255,9636400.0
2012-02-09 10:30:00,15.28,15.43,15.14,15.4,9254000.0,14.2457,14.3855,14.1152,14.3576,9254000.0
2012-02-09 11:00:00,15.4,15.46,15.35,15.4,4784400.0,14.3576,14.4135,14.311,14.3576,4784400.0
2012-02-09 11:30:00,15.4,15.46,15.28,15.42,5098400.0,14.3576,14.4135,14.2457,14.3762,5098400.0
2012-02-09 12:00:00,15.43,15.52,15.37,15.38,3525600.0,14.3855,14.4695,14.3296,14.3389,3525600.0
2012-02-09 12:30:00,15.38,15.45,15.34,15.41,2838800.0,14.3389,14.4042,14.3016,14.3669,2838800.0
2012-02-09 13:00:00,15.41,15.54,15.34,15.52,4301600.0,14.3669,14.4881,14.3016,14.4695,4301600.0
2012-02-09 13:30:00,15.53,15.56,15.42,15.54,3635200.0,14.4788,14.5067,14.3762,14.4881,3635200.0
2012-02-09 14:00:00,15.54,15.58,15.47,15.54,2715200.0,14.4881,14.5254,14.4228,14.4881,2715200.0
2012-02-09 14:30:00,15.54,15.58,15.5,15.5,2286000.0,14.4881,14.5254,14.4508,14.4508,2286000.0
2012-02-09 15:00:00,15.5,15.58,15.45,15.51,2838400.0,14.4508,14.5254,14.4042,14.4601,2838400.0
2012-02-09 15:30:00,15.51,15.53,15.4,15.43,4700400.0,14.4601,14.4788,14.3576,14.3855,4700400.0
2012-02-10 09:30:00,14.95,15.04,14.82,14.85,10668800.0,13.938,14.0219,13.8168,13.8448,10668800.0
2012-02-10 10:00:00,14.85,14.86,14.72,14.83,7216000.0,13.8448,13.8541,13.7236,13.8262,7216000.0
2012-02-10 10:30:00,14.83,14.9,14.8,14.88,3611200.0,13.8262,13.8914,13.7982,13.8728,3611200.0
2012-02-10 11:00:00,14.88,14.99,14.86,14.88,4524400.0,13.8728,13.9753,13.8541,13.8728,4524400.0
2012-02-10 11:30:00,14.88,14.96,14.86,14.92,2903200.0,13.8728,13.9474,13.8541,13.9101,2903200.0
2012-02-10 12:00:00,14.92,14.97,14.89,14.9,1902800.0,13.9101,13.9567,13.8821,13.8914,1902800.0
2012-02-10 12:30:00,14.9,15.02,14.89,15.01,3346800.0,13.8914,14.0033,13.8821,13.994,3346800.0
2012-02-10 13:00:00,15.01,15.02,14.88,14.88,2557600.0,13.994,14.0033,13.8728,13.8728,2557600.0
2012-02-10 13:30:00,14.88,14.88,14.79,14.8,5453200.0,13.8728,13.8728,13.7889,13.7982,5453200.0
2012-02-10 14:00:00,14.8,14.87,14.78,14.86,4100800.0,13.7982,13.8634,13.7795,13.8541,4100800.0
2012-02-10 14:30:00,14.86,14.9,14.81,14.82,3615600.0,13.8541,13.8914,13.8075,13.8168,3615600.0
2012-02-10 15:00:00,14.81,14.82,14.72,14.79,5416800.0,13.8075,13.8168,13.7236,13.7889,5416800.0
2012-02-10 15:30:00,14.79,14.85,14.76,14.8,5594800.0,13.7889,13.8448,13.7609,13.7982,5594800.0
2012-02-13 09:30:00,15.27,15.43,15.22,15.31,8458400.0,14.2364,14.3855,14.1898,14.2737,8458400.0
2012-02-13 10:00:00,15.3,15.37,15.06,15.14,6807600.0,14.2643,14.3296,14.0406,14.1152,6807600.0
2012-02-13 10:30:00,15.14,15.18,15.01,15.17,6345200.0,14.1152,14.1525,13.994,14.1431,6345200.0
2012-02-13 11:00:00,15.17,15.27,15.16,15.22,4557200.0,14.1431,14.2364,14.1338,14.1898,4557200.0
2012-02-13 11:30:00,15.23,15.34,15.2,15.3,3640400.0,14.1991,14.3016,14.1711,14.2643,3640400.0
2012-02-13 12:00:00,15.3,15.34,15.24,15.24,1590800.0,14.2643,14.3016,14.2084,14.2084,1590800.0
2012-02-13 12:30:00,15.25,15.28,15.21,15.28,1276400.0,14.2177,14.2457,14.1804,14.2457,1276400.0
2012-02-13 13:00:00,15.29,15.35,15.28,15.31,2046000.0,14.255,14.311,14.2457,14.2737,2046000.0
2012-02-13 13:30:00,15.31,15.37,15.28,15.34,2614000.0,14.2737,14.3296,14.2457,14.3016,2614000.0
2012-02-13 14:00:00,15.34,15.4,15.33,15.37,1755600.0,14.3016,14.3576,14.2923,14.3296,1755600.0
2012-02-13 14:30:00,15.37,15.45,15.36,15.38,2916000.0,14.3296,14.4042,14.3203,14.3389,2916000.0
2012-02-13 15:00:00,15.38,15.4,15.33,15.39,1976000.0,14.3389,14.3576,14.2923,14.3482,1976000.0
2012-02-13 15:30:00,15.39,15.42,15.3,15.38,4581200.0,14.3482,14.3762,14.2643,14.3389,4581200.0
2012-02-14 09:30:00,15.15,15.28,15.09,15.12,9228000.0,14.1245,14.2457,14.0686,14.0965,9228000.0
2012-02-14 10:00:00,15.12,15.15,14.89,15.03,11428000.0,14.0965,14.1245,13.8821,14.0126,11428000.0
2012-02-14 10:30:00,15.03,15.08,14.9,14.96,6588400.0,14.0126,14.0592,13.8914,13.9474,6588400.0
2012-02-14 11:00:00,14.96,15.07,14.93,15.06,3910000.0,13.9474,14.0499,13.9194,14.0406,3910000.0
2012-02-14 11:30:00,15.06,15.16,15.04,15.06,4131600.0,14.0406,14.1338,14.0219,14.0406,4131600.0
2012-02-14 12:00:00,15.06,15.09,14.99,15.03,2316800.0,14.0406,14.0686,13.9753,14.0126,2316800.0
2012-02-14 12:30:00,15.02,15.06,14.95,14.98,2445200.0,14.0033,14.0406,13.938,13.966,2445200.0
2012-02-14 13:00:00,14.97,14.97,14.86,14.94,5310800.0,13.9567,13.9567,13.8541,13.9287,5310800.0
2012-02-14 13:30:00,14.95,15.08,14.94,15.04,4814800.0,13.938,14.0592,13.9287,14.0219,4814800.0
2012-02-14 14:00:00,15.04,15.06,14.93,14.94,4158000.0,14.0219,14.0406,13.9194,13.9287,4158000.0
2012-02-14 14:30:00,14.94,14.98,14.89,14.97,3698800.0,13.9287,13.966,13.8821,13.9567,3698800.0
2012-02-14 15:00:00,14.97,15.02,14.86,14.89,4026800.0,13.9567,14.0033,13.8541,13.8821,4026800.0
2012-02-14 15:30:00,14.88,15.21,14.86,15.19,11031600.0,13.8728,14.1804,13.8541,14.1618,11031600.0
2012-02-15 09:30:00,15.44,15.45,15.06,15.2,8144000.0,14.3949,14.4042,14.0406,14.1711,8144000.0
2012-02-15 10:00:00,15.2,15.26,14.92,15.07,9237600.0,14.1711,14.227,13.9101,14.0499,9237600.0
2012-02-15 10:30:00,15.07,15.22,15.03,15.08,5762800.0,14.0499,14.1898,14.0126,14.0592,5762800.0
2012-02-15 11:00:00,15.08,15.27,15.07,15.27,5844800.0,14.0592,14.2364,14.0499,14.2364,5844800.0
2012-02-15 11:30:00,15.27,15.41,15.23,15.37,7119200.0,14.2364,14.3669,14.1991,14.3296,7119200.0
2012-02-15 12:00:00,15.37,15.37,15.26,15.26,3314000.0,14.3296,14.3296,14.227,14.227,3314000.0
2012-02-15 12:30:00,15.27,15.28,14.93,14.98,8477200.0,14.2364,14.2457,13.9194,13.966,8477200.0
2012-02-15 13:00:00,14.98,15.11,14.8,15.06,7206400.0,13.966,14.0872,13.7982,14.0406,7206400.0
2012-02-15 13:30:00,15.06,15.08,14.87,15.01,5057200.0,14.0406,14.0592,13.8634,13.994,5057200.0
2012-02-15 14:00:00,15.01,15.05,14.83,14.99,7704400.0,13.994,14.0313,13.8262,13.9753,7704400.0
2012-02-15 14:30:00,14.99,15.0,14.76,14.78,5862000.0,13.9753,13.9846,13.7609,13.7795,5862000.0
2012-02-15 15:00:00,14.77,14.85,14.67,14.7,5981200.0,13.7702,13.8448,13.677,13.705,5981200.0
2012-02-15 15:30:00,14.7,14.86,14.65,14.78,6028000.0,13.705,13.8541,13.6583,13.7795,6028000.0
2012-02-16 09:30:00,14.83,15.03,14.81,14.97,10510400.0,13.8262,14.0126,13.8075,13.9567,10510400.0
2012-02-16 10:00:00,14.97,15.15,14.95,15.14,9768400.0,13.9567,14.1245,13.938,14.1152,9768400.0
2012-02-16 10:30:00,15.14,15.37,15.14,15.2,8600800.0,14.1152,14.3296,14.1152,14.1711,8600800.0
2012-02-16 11:00:00,15.19,15.36,15.18,15.35,6077200.0,14.1618,14.3203,14.1525,14.311,6077200.0
2012-02-16 11:30:00,15.35,15.56,15.3,15.52,8375200.0,14.311,14.5067,14.2643,14.4695,8375200.0
2012-02-16 12:00:00,15.52,15.58,15.46,15.49,4959200.0,14.4695,14.5254,14.4135,14.4415,4959200.0
2012-02-16 12:30:00,15.49,15.54,15.44,15.53,3786800.0,14.4415,14.4881,14.3949,14.4788,3786800.0
2012-02-16 13:00:00,15.54,15.6,15.51,15.57,3248400.0,14.4881,14.544,14.4601,14.5161,3248400.0
2012-02-16 13:30:00,15.57,15.65,15.53,15.57,3610400.0,14.5161,14.5907,14.4788,14.5161,3610400.0
2012-02-16 14:00:00,15.58,15.62,15.56,15.6,2789600.0,14.5254,14.5627,14.5067,14.544,2789600.0
2012-02-16 14:30:00,15.6,15.63,15.57,15.61,2085600.0,14.544,14.572,14.5161,14.5534,2085600.0
2012-02-16 15:00:00,15.62,15.63,15.54,15.6,3223600.0,14.5627,14.572,14.4881,14.544,3223600.0
2012-02-16 15:30:00,15.59,15.69,15.57,15.63,7930800.0,14.5347,14.6279,14.5161,14.572,7930800.0
2012-02-17 09:30:00,15.9,15.92,15.7,15.79,7033600.0,14.8237,14.8424,14.6373,14.7212,7033600.0
2012-02-17 10:00:00,15.79,15.79,15.66,15.76,4776000.0,14.7212,14.7212,14.6,14.6932,4776000.0
2012-02-17 10:30:00,15.76,15.78,15.65,15.68,3067600.0,14.6932,14.7119,14.5907,14.6186,3067600.0
2012-02-17 11:00:00,15.68,15.68,15.54,15.62,4184800.0,14.6186,14.6186,14.4881,14.5627,4184800.0
2012-02-17 11:30:00,15.62,15.68,15.59,15.66,2024400.0,14.5627,14.6186,14.5347,14.6,2024400.0
2012-02-17 12:00:00,15.67,15.68,15.61,15.63,1212400.0,14.6093,14.6186,14.5534,14.572,1212400.0
2012-02-17 12:30:00,15.63,15.67,15.61,15.63,1131600.0,14.572,14.6093,14.5534,14.572,1131600.0
2012-02-17 13:00:00,15.63,15.69,15.61,15.66,1126800.0,14.572,14.6279,14.5534,14.6,1126800.0
2012-02-17 13:30:00,15.66,15.69,15.65,15.66,1157200.0,14.6,14.6279,14.5907,14.6,1157200.0
2012-02-17 14:00:00,15.66,15.68,15.63,15.63,1208000.0,14.6,14.6186,14.572,14.572,1208000.0
2012-02-17 14:30:00,15.63,15.65,15.56,15.61,1854400.0,14.572,14.5907,14.5067,14.5534,1854400.0
2012-02-17 15:00:00,15.61,15.65,15.58,15.63,2037600.0,14.5534,14.5907,14.5254,14.572,2037600.0
2012-02-17 15:30:00,15.63,15.64,15.56,15.61,3908800.0,14.572,14.5813,14.5067,14.5534,3908800.0
2012-02-21 09:30:00,15.7,15.73,15.39,15.44,8908800.0,14.6373,14.6652,14.3482,14.3949,8908800.0
2012-02-21 10:00:00,15.44,15.62,15.4,15.6,6769600.0,14.3949,14.5627,14.3576,14.544,6769600.0
2012-02-21 10:30:00,15.6,15.76,15.6,15.75,6177600.0,14.544,14.6932,14.544,14.6839,6177600.0
2012-02-21 11:00:00,15.76,15.77,15.69,15.72,3069200.0,14.6932,14.7025,14.6279,14.6559,3069200.0
2012-02-21 11:30:00,15.72,15.72,15.62,15.62,2415600.0,14.6559,14.6559,14.5627,14.5627,2415600.0
2012-02-21 12:00:00,15.62,15.74,15.62,15.66,4164000.0,14.5627,14.6746,14.5627,14.6,4164000.0
2012-02-21 12:30:00,15.66,15.69,15.62,15.63,2115200.0,14.6,14.6279,14.5627,14.572,2115200.0
2012-02-21 13:00:00,15.63,15.68,15.6,15.65,2632400.0,14.572,14.6186,14.544,14.5907,2632400.0
2012-02-21 13:30:00,15.65,15.67,15.45,15.49,5754000.0,14.5907,14.6093,14.4042,14.4415,5754000.0
2012-02-21 14:00:00,15.48,15.5,15.31,15.36,6154800.0,14.4322,14.4508,14.2737,14.3203,6154800.0
2012-02-21 14:30:00,15.36,15.36,15.09,15.14,5770400.0,14.3203,14.3203,14.0686,14.1152,5770400.0
2012-02-21 15:00:00,15.14,15.24,15.13,15.19,4058000.0,14.1152,14.2084,14.1058,14.1618,4058000.0
2012-02-21 15:30:00,15.2,15.36,15.11,15.3,7022000.0,14.1711,14.3203,14.0872,14.2643,7022000.0
2012-02-22 09:30:00,15.17,15.36,15.15,15.26,4925600.0,14.1431,14.3203,14.1245,14.227,4925600.0
2012-02-22 10:00:00,15.26,15.38,15.13,15.24,5465600.0,14.227,14.3389,14.1058,14.2084,5465600.0
2012-02-22 10:30:00,15.24,15.3,15.13,15.19,3102000.0,14.2084,14.2643,14.1058,14.1618,3102000.0
2012-02-22 11:00:00,15.19,15.27,15.11,15.15,2828000.0,14.1618,14.2364,14.0872,14.1245,2828000.0
2012-02-22 11:30:00,15.15,15.18,14.94,14.97,4431600.0,14.1245,14.1525,13.9287,13.9567,4431600.0
2012-02-22 12:00:00,14.97,15.01,14.9,15.0,2794400.0,13.9567,13.994,13.8914,13.9846,2794400.0
2012-02-22 12:30:00,14.99,15.03,14.94,15.0,1216400.0,13.9753,14.0126,13.9287,13.9846,1216400.0
2012-02-22 13:00:00,15.0,15.13,14.98,15.11,3209600.0,13.9846,14.1058,13.966,14.0872,3209600.0
2012-02-22 13:30:00,15.11,15.14,15.04,15.12,1951200.0,14.0872,14.1152,14.0219,14.0965,1951200.0
2012-02-22 14:00:00,15.13,15.17,15.09,15.11,1174000.0,14.1058,14.1431,14.0686,14.0872,1174000.0
2012-02-22 14:30:00,15.12,15.12,14.98,14.98,2314800.0,14.0965,14.0965,13.966,13.966,2314800.0
2012-02-22 15:00:00,14.98,15.07,14.94,15.0,3366000.0,13.966,14.0499,13.9287,13.9846,3366000.0
2012-02-22 15:30:00,15.0,15.06,14.91,14.95,4977600.0,13.9846,14.0406,13.9007,13.938,4977600.0
2012-02-23 09:30:00,15.02,15.08,14.77,14.96,6034000.0,14.0033,14.0592,13.7702,13.9474,6034000.0
2012-02-23 10:00:00,14.96,15.12,14.96,15.06,4781600.0,13.9474,14.0965,13.9474,14.0406,4781600.0
2012-02-23 10:30:00,15.06,15.32,15.01,15.31,4954000.0,14.0406,14.283,13.994,14.2737,4954000.0
2012-02-23 11:00:00,15.31,15.51,15.28,15.47,7069600.0,14.2737,14.4601,14.2457,14.4228,7069600.0
2012-02-23 11:30:00,15.49,15.51,15.38,15.43,2194400.0,14.4415,14.4601,14.3389,14.3855,2194400.0
2012-02-23 12:00:00,15.43,15.49,15.39,15.49,1976800.0,14.3855,14.4415,14.3482,14.4415,1976800.0
2012-02-23 12:30:00,15.49,15.6,15.43,15.5,3234400.0,14.4415,14.544,14.3855,14.4508,3234400.0
2012-02-23 13:00:00,15.5,15.51,15.4,15.44,1421200.0,14.4508,14.4601,14.3576,14.3949,1421200.0
2012-02-23 13:30:00,15.43,15.49,15.33,15.45,2119200.0,14.3855,14.4415,14.2923,14.4042,2119200.0
2012-02-23 14:00:00,15.46,15.47,15.38,15.44,1206400.0,14.4135,14.4228,14.3389,14.3949,1206400.0
2012-02-23 14:30:00,15.45,15.51,15.42,15.47,1749200.0,14.4042,14.4601,14.3762,14.4228,1749200.0
2012-02-23 15:00:00,15.47,15.6,15.44,15.56,3505600.0,14.4228,14.544,14.3949,14.5067,3505600.0
2012-02-23 15:30:00,15.57,15.63,15.53,15.62,4676400.0,14.5161,14.572,14.4788,14.5627,4676400.0
2012-02-24 09:30:00,15.63,15.7,15.47,15.63,5414800.0,14.572,14.6373,14.4228,14.572,5414800.0
2012-02-24 10:00:00,15.63,15.68,15.49,15.55,4220400.0,14.572,14.6186,14.4415,14.4974,4220400.0
2012-02-24 10:30:00,15.54,15.56,15.43,15.46,2984800.0,14.4881,14.5067,14.3855,14.4135,2984800.0
2012-02-24 11:00:00,15.46,15.65,15.45,15.64,3180400.0,14.4135,14.5907,14.4042,14.5813,3180400.0
2012-02-24 11:30:00,15.65,15.71,15.61,15.7,2835200.0,14.5907,14.6466,14.5534,14.6373,2835200.0
2012-02-24 12:00:00,15.7,15.72,15.66,15.72,2209200.0,14.6373,14.6559,14.6,14.6559,2209200.0
2012-02-24 12:30:00,15.72,15.73,15.68,15.69,1653600.0,14.6559,14.6652,14.6186,14.6279,1653600.0
2012-02-24 13:00:00,15.69,15.74,15.64,15.64,1780000.0,14.6279,14.6746,14.5813,14.5813,1780000.0
2012-02-24 13:30:00,15.64,15.66,15.59,15.64,1759200.0,14.5813,14.6,14.5347,14.5813,1759200.0
2012-02-24 14:00:00,15.64,15.67,15.52,15.52,1581600.0,14.5813,14.6093,14.4695,14.4695,1581600.0
2012-02-24 14:30:00,15.52,15.54,15.44,15.49,3184800.0,14.4695,14.4881,14.3949,14.4415,3184800.0
2012-02-24 15:00:00,15.49,15.53,15.46,15.47,1688000.0,14.4415,14.4788,14.4135,14.4228,1688000.0
2012-02-24 15:30:00,15.47,15.55,15.45,15.51,3730400.0,14.4228,14.4974,14.4042,14.4601,3730400.0
2012-02-27 09:30:00,15.07,15.12,14.74,14.94,11220800.0,14.0499,14.0965,13.7422,13.9287,11220800.0
2012-02-27 10:00:00,14.93,15.21,14.91,15.15,8737200.0,13.9194,14.1804,13.9007,14.1245,8737200.0
2012-02-27 10:30:00,15.15,15.45,15.09,15.39,5465600.0,14.1245,14.4042,14.0686,14.3482,5465600.0
2012-02-27 11:00:00,15.39,15.7,15.39,15.61,5227600.0,14.3482,14.6373,14.3482,14.5534,5227600.0
2012-02-27 11:30:00,15.61,15.64,15.46,15.52,3428400.0,14.5534,14.5813,14.4135,14.4695,3428400.0
2012-02-27 12:00:00,15.52,15.6,15.41,15.45,2389200.0,14.4695,14.544,14.3669,14.4042,2389200.0
2012-02-27 12:30:00,15.45,15.66,15.43,15.6,2969600.0,14.4042,14.6,14.3855,14.544,2969600.0
2012-02-27 13:00:00,15.6,15.61,15.47,15.47,1634000.0,14.544,14.5534,14.4228,14.4228,1634000.0
2012-02-27 13:30:00,15.47,15.59,15.4,15.44,2704000.0,14.4228,14.5347,14.3576,14.3949,2704000.0
2012-02-27 14:00:00,15.45,15.56,15.45,15.51,2084400.0,14.4042,14.5067,14.4042,14.4601,2084400.0
2012-02-27 14:30:00,15.51,15.57,15.48,15.55,1286400.0,14.4601,14.5161,14.4322,14.4974,1286400.0
2012-02-27 15:00:00,15.55,15.65,15.47,15.52,3880000.0,14.4974,14.5907,14.4228,14.4695,3880000.0
2012-02-27 15:30:00,15.54,15.61,15.44,15.45,4761200.0,14.4881,14.5534,14.3949,14.4042,4761200.0
2012-02-28 09:30:00,15.47,15.57,15.34,15.56,6542000.0,14.4228,14.5161,14.3016,14.5067,6542000.0
2012-02-28 10:00:00,15.58,15.65,15.43,15.52,8132400.0,14.5254,14.5907,14.3855,14.4695,8132400.0
2012-02-28 10:30:00,15.52,15.73,15.52,15.7,6959600.0,14.4695,14.6652,14.4695,14.6373,6959600.0
2012-02-28 11:00:00,15.7,15.75,15.61,15.66,4478400.0,14.6373,14.6839,14.5534,14.6,4478400.0
2012-02-28 11:30:00,15.65,15.67,15.51,15.56,3783600.0,14.5907,14.6093,14.4601,14.5067,3783600.0
2012-02-28 12:00:00,15.56,15.59,15.49,15.51,2344800.0,14.5067,14.5347,14.4415,14.4601,2344800.0
2012-02-28 12:30:00,15.51,15.57,15.45,15.54,2596400.0,14.4601,14.5161,14.4042,14.4881,2596400.0
2012-02-28 13:00:00,15.55,15.59,15.46,15.46,1726000.0,14.4974,14.5347,14.4135,14.4135,1726000.0
2012-02-28 13:30:00,15.45,15.46,15.08,15.15,6795600.0,14.4042,14.4135,14.0592,14.1245,6795600.0
2012-02-28 14:00:00,15.15,15.22,15.09,15.11,3305600.0,14.1245,14.1898,14.0686,14.0872,3305600.0
2012-02-28 14:30:00,15.11,15.28,15.08,15.21,2634000.0,14.0872,14.2457,14.0592,14.1804,2634000.0
2012-02-28 15:00:00,15.21,15.32,15.16,15.3,2742000.0,14.1804,14.283,14.1338,14.2643,2742000.0
2012-02-28 15:30:00,15.31,15.35,15.24,15.31,3993200.0,14.2737,14.311,14.2084,14.2737,3993200.0
2012-02-29 09:30:00,15.47,15.7,15.46,15.62,8515600.0,14.4228,14.6373,14.4135,14.5627,8515600.0
2012-02-29 10:00:00,15.62,15.67,15.34,15.37,8489600.0,14.5627,14.6093,14.3016,14.3296,8489600.0
2012-02-29 10:30:00,15.36,15.37,14.76,15.01,14088400.0,14.3203,14.3296,13.7609,13.994,14088400.0
2012-02-29 11:00:00,15.01,15.04,14.79,14.79,8754800.0,13.994,14.0219,13.7889,13.7889,8754800.0
2012-02-29 11:30:00,14.79,15.21,14.77,15.12,7829200.0,13.7889,14.1804,13.7702,14.0965,7829200.0
2012-02-29 12:00:00,15.12,15.22,15.01,15.19,4460400.0,14.0965,14.1898,13.994,14.1618,4460400.0
2012-02-29 12:30:00,15.2,15.22,15.07,15.11,2959600.0,14.1711,14.1898,14.0499,14.0872,2959600.0
2012-02-29 13:00:00,15.11,15.19,15.04,15.06,2601600.0,14.0872,14.1618,14.0219,14.0406,2601600.0
2012-02-29 13:30:00,15.05,15.15,15.01,15.13,2810400.0,14.0313,14.1245,13.994,14.1058,2810400.0
2012-02-29 14:00:00,15.13,15.21,15.04,15.06,2908000.0,14.1058,14.1804,14.0219,14.0406,2908000.0
2012-02-29 14:30:00,15.06,15.06,14.87,14.94,4570000.0,14.0406,14.0406,13.8634,13.9287,4570000.0
2012-02-29 15:00:00,14.94,14.94,14.79,14.84,3785600.0,13.9287,13.9287,13.7889,13.8355,3785600.0
2012-02-29 15:30:00,14.84,14.85,14.6,14.62,12332800.0,13.8355,13.8448,13.6117,13.6304,12332800.0
2012-03-01 09:30:00,14.81,15.12,14.8,15.04,8470800.0,13.8075,14.0965,13.7982,14.0219,8470800.0
2012-03-01 10:00:00,15.08,15.11,14.8,15.01,9308400.0,14.0592,14.0872,13.7982,13.994,9308400.0
2012-03-01 10:30:00,15.01,15.09,14.9,15.05,4716000.0,13.994,14.0686,13.8914,14.0313,4716000.0
2012-03-01 11:00:00,15.05,15.1,14.86,15.01,5528000.0,14.0313,14.0779,13.8541,13.994,5528000.0
2012-03-01 11:30:00,15.01,15.08,14.96,15.04,3386000.0,13.994,14.0592,13.9474,14.0219,3386000.0
2012-03-01 12:00:00,15.03,15.19,15.0,15.15,4194800.0,14.0126,14.1618,13.9846,14.1245,4194800.0
2012-03-01 12:30:00,15.16,15.24,15.12,15.21,3685600.0,14.1338,14.2084,14.0965,14.1804,3685600.0
2012-03-01 13:00:00,15.22,15.3,15.16,15.29,3556800.0,14.1898,14.2643,14.1338,14.255,3556800.0
2012-03-01 13:30:00,15.29,15.34,15.2,15.22,2547200.0,14.255,14.3016,14.1711,14.1898,2547200.0
2012-03-01 14:00:00,15.22,15.27,15.17,15.19,2654800.0,14.1898,14.2364,14.1431,14.1618,2654800.0
2012-03-01 14:30:00,15.19,15.2,15.08,15.15,4118800.0,14.1618,14.1711,14.0592,14.1245,4118800.0
2012-03-01 15:00:00,15.15,15.18,14.87,14.99,7017200.0,14.1245,14.1525,13.8634,13.9753,7017200.0
2012-03-01 15:30:00,14.99,15.0,14.83,14.84,6351600.0,13.9753,13.9846,13.8262,13.8355,6351600.0
2012-03-02 09:30:00,14.83,14.89,14.67,14.72,7140800.0,13.8262,13.8821,13.677,13.7236,7140800.0
2012-03-02 10:00:00,14.72,14.95,14.69,14.93,5679200.0,13.7236,13.938,13.6956,13.9194,5679200.0
2012-03-02 10:30:00,14.93,14.95,14.8,14.81,3504800.0,13.9194,13.938,13.7982,13.8075,3504800.0
2012-03-02 11:00:00,14.82,14.84,14.72,14.75,3978400.0,13.8168,13.8355,13.7236,13.7516,3978400.0
2012-03-02 11:30:00,14.74,14.77,14.43,14.47,8669200.0,13.7422,13.7702,13.4532,13.4905,8669200.0
2012-03-02 12:00:00,14.47,14.49,14.22,14.26,6535200.0,13.4905,13.5092,13.2574,13.2947,6535200.0
2012-03-02 12:30:00,14.26,14.38,14.25,14.29,4164800.0,13.2947,13.4066,13.2854,13.3227,4164800.0
2012-03-02 13:00:00,14.28,14.31,13.97,14.1,7560800.0,13.3134,13.3414,13.0244,13.1456,7560800.0
2012-03-02 13:30:00,14.1,14.23,14.09,14.23,3655200.0,13.1456,13.2668,13.1362,13.2668,3655200.0
2012-03-02 14:00:00,14.22,14.27,14.15,14.2,3517600.0,13.2574,13.3041,13.1922,13.2388,3517600.0
2012-03-02 14:30:00,14.2,14.29,14.17,14.28,2813600.0,13.2388,13.3227,13.2108,13.3134,2813600.0
2012-03-02 15:00:00,14.28,14.32,14.16,14.24,4380400.0,13.3134,13.3507,13.2015,13.2761,4380400.0
2012-03-02 15:30:00,14.25,14.34,14.11,14.18,6336000.0,13.2854,13.3693,13.1549,13.2202,6336000.0
2012-03-05 09:30:00,14.05,14.08,13.95,14.04,6976000.0,13.099,13.1269,13.0057,13.0896,6976000.0
2012-03-05 10:00:00,14.04,14.14,13.76,13.81,9447600.0,13.0896,13.1829,12.8286,12.8752,9447600.0
2012-03-05 10:30:00,13.81,14.03,13.74,14.02,5696800.0,12.8752,13.0803,12.8099,13.071,5696800.0
2012-03-05 11:00:00,14.02,14.12,13.85,14.05,5291600.0,13.071,13.1642,12.9125,13.099,5291600.0
2012-03-05 11:30:00,14.05,14.11,13.92,14.04,3628800.0,13.099,13.1549,12.9778,13.0896,3628800.0
2012-03-05 12:00:00,14.03,14.12,14.0,14.04,1572400.0,13.0803,13.1642,13.0523,13.0896,1572400.0
2012-03-05 12:30:00,14.03,14.07,13.97,13.99,1277200.0,13.0803,13.1176,13.0244,13.043,1277200.0
2012-03-05 13:00:00,13.99,14.13,13.97,14.12,1964000.0,13.043,13.1735,13.0244,13.1642,1964000.0
2012-03-05 13:30:00,14.11,14.13,14.03,14.08,1645200.0,13.1549,13.1735,13.0803,13.1269,1645200.0
2012-03-05 14:00:00,14.08,14.13,14.05,14.11,1931200.0,13.1269,13.1735,13.099,13.1549,1931200.0
2012-03-05 14:30:00,14.12,14.24,14.02,14.22,3624800.0,13.1642,13.2761,13.071,13.2574,3624800.0
2012-03-05 15:00:00,14.23,14.27,14.21,14.24,2396000.0,13.2668,13.3041,13.2481,13.2761,2396000.0
2012-03-05 15:30:00,14.24,14.25,14.17,14.22,4089200.0,13.2761,13.2854,13.2108,13.2574,4089200.0
2012-03-06 09:30:00,13.76,13.85,13.61,13.64,13052400.0,12.8286,12.9125,12.6887,12.7167,13052400.0
2012-03-06 10:00:00,13.64,13.71,13.42,13.53,10074400.0,12.7167,12.782,12.5116,12.6142,10074400.0
2012-03-06 10:30:00,13.52,13.63,13.43,13.48,5601200.0,12.6048,12.7074,12.5209,12.5675,5601200.0
2012-03-06 11:00:00,13.47,13.61,13.46,13.56,3682800.0,12.5582,12.6887,12.5489,12.6421,3682800.0
2012-03-06 11:30:00,13.56,13.57,13.38,13.4,3694000.0,12.6421,12.6514,12.4743,12.493,3694000.0
2012-03-06 12:00:00,13.4,13.45,13.3,13.32,4529600.0,12.493,12.5396,12.3997,12.4184,4529600.0
2012-03-06 12:30:00,13.32,13.44,13.32,13.38,2940400.0,12.4184,12.5302,12.4184,12.4743,2940400.0
2012-03-06 13:00:00,13.38,13.43,13.33,13.36,2852800.0,12.4743,12.5209,12.4277,12.4557,2852800.0
2012-03-06 13:30:00,13.36,13.42,13.34,13.37,3629200.0,12.4557,12.5116,12.437,12.465,3629200.0
2012-03-06 14:00:00,13.36,13.39,13.27,13.29,3548800.0,12.4557,12.4836,12.3718,12.3904,3548800.0
2012-03-06 14:30:00,13.28,13.31,13.22,13.25,4312000.0,12.3811,12.409,12.3251,12.3531,4312000.0
2012-03-06 15:00:00,13.25,13.37,13.24,13.33,3223200.0,12.3531,12.465,12.3438,12.4277,3223200.0
2012-03-06 15:30:00,13.33,13.39,13.26,13.38,7409200.0,12.4277,12.4836,12.3624,12.4743,7409200.0
2012-03-07 09:30:00,13.47,13.56,13.4,13.51,8123600.0,12.5582,12.6421,12.493,12.5955,8123600.0
2012-03-07 10:00:00,13.52,13.56,13.42,13.48,4294800.0,12.6048,12.6421,12.5116,12.5675,4294800.0
2012-03-07 10:30:00,13.49,13.56,13.45,13.54,2551600.0,12.5769,12.6421,12.5396,12.6235,2551600.0
2012-03-07 11:00:00,13.55,13.72,13.55,13.7,4586400.0,12.6328,12.7913,12.6328,12.7726,4586400.0
2012-03-07 11:30:00,13.71,13.74,13.67,13.71,1783600.0,12.782,12.8099,12.7447,12.782,1783600.0
2012-03-07 12:00:00,13.7,13.75,13.64,13.7,2386400.0,12.7726,12.8193,12.7167,12.7726,2386400.0
2012-03-07 12:30:00,13.7,13.74,13.65,13.71,1000800.0,12.7726,12.8099,12.726,12.782,1000800.0
2012-03-07 13:00:00,13.71,13.72,13.65,13.68,1066400.0,12.782,12.7913,12.726,12.754,1066400.0
2012-03-07 13:30:00,13.69,13.7,13.62,13.67,1366000.0,12.7633,12.7726,12.6981,12.7447,1366000.0
2012-03-07 14:00:00,13.68,13.77,13.68,13.73,3464400.0,12.754,12.8379,12.754,12.8006,3464400.0
2012-03-07 14:30:00,13.74,13.74,13.63,13.72,1767200.0,12.8099,12.8099,12.7074,12.7913,1767200.0
2012-03-07 15:00:00,13.73,13.77,13.66,13.76,2309600.0,12.8006,12.8379,12.7354,12.8286,2309600.0
2012-03-07 15:30:00,13.76,13.8,13.72,13.75,4070800.0,12.8286,12.8659,12.7913,12.8193,4070800.0
2012-03-08 09:30:00,14.03,14.12,13.89,13.92,5558000.0,13.0803,13.1642,12.9498,12.9778,5558000.0
2012-03-08 10:00:00,13.93,13.93,13.69,13.74,7475200.0,12.9871,12.9871,12.7633,12.8099,7475200.0
2012-03-08 10:30:00,13.74,13.94,13.74,13.93,5810400.0,12.8099,12.9964,12.8099,12.9871,5810400.0
2012-03-08 11:00:00,13.92,14.17,13.92,14.09,6235600.0,12.9778,13.2108,12.9778,13.1362,6235600.0
2012-03-08 11:30:00,14.09,14.12,14.05,14.11,2246000.0,13.1362,13.1642,13.099,13.1549,2246000.0
2012-03-08 12:00:00,14.11,14.21,14.11,14.14,2964000.0,13.1549,13.2481,13.1549,13.1829,2964000.0
2012-03-08 12:30:00,14.13,14.2,14.12,14.17,1650400.0,13.1735,13.2388,13.1642,13.2108,1650400.0
2012-03-08 13:00:00,14.17,14.22,14.12,14.19,1889200.0,13.2108,13.2574,13.1642,13.2295,1889200.0
2012-03-08 13:30:00,14.19,14.27,14.19,14.22,2264800.0,13.2295,13.3041,13.2295,13.2574,2264800.0
2012-03-08 14:00:00,14.22,14.25,14.17,14.21,1532400.0,13.2574,13.2854,13.2108,13.2481,1532400.0
2012-03-08 14:30:00,14.21,14.35,14.14,14.33,3581600.0,13.2481,13.3786,13.1829,13.36,3581600.0
2012-03-08 15:00:00,14.34,14.38,14.31,14.34,2531200.0,13.3693,13.4066,13.3414,13.3693,2531200.0
2012-03-08 15:30:00,14.35,14.37,14.28,14.3,3853200.0,13.3786,13.3973,13.3134,13.332,3853200.0
2012-03-09 09:30:00,14.3,14.56,14.26,14.43,6733600.0,13.332,13.5744,13.2947,13.4532,6733600.0
2012-03-09 10:00:00,14.42,14.95,14.39,14.9,10391200.0,13.4439,13.938,13.4159,13.8914,10391200.0
2012-03-09 10:30:00,14.91,15.08,14.91,15.01,8573200.0,13.9007,14.0592,13.9007,13.994,8573200.0
2012-03-09 11:00:00,15.01,15.07,15.01,15.03,3315600.0,13.994,14.0499,13.994,14.0126,3315600.0
2012-03-09 11:30:00,15.02,15.15,14.99,15.13,4363200.0,14.0033,14.1245,13.9753,14.1058,4363200.0
2012-03-09 12:00:00,15.13,15.16,15.09,15.13,1418400.0,14.1058,14.1338,14.0686,14.1058,1418400.0
2012-03-09 12:30:00,15.13,15.13,15.06,15.07,1189200.0,14.1058,14.1058,14.0406,14.0499,1189200.0
2012-03-09 13:00:00,15.07,15.1,14.96,14.99,1638400.0,14.0499,14.0779,13.9474,13.9753,1638400.0
2012-03-09 13:30:00,14.99,15.06,14.93,15.03,2548800.0,13.9753,14.0406,13.9194,14.0126,2548800.0
2012-03-09 14:00:00,15.04,15.05,14.95,14.99,1254800.0,14.0219,14.0313,13.938,13.9753,1254800.0
2012-03-09 14:30:00,14.99,15.03,14.74,14.79,4717200.0,13.9753,14.0126,13.7422,13.7889,4717200.0
2012-03-09 15:00:00,14.79,14.88,14.73,14.85,4135600.0,13.7889,13.8728,13.7329,13.8448,4135600.0
2012-03-09 15:30:00,14.86,14.88,14.79,14.88,4718800.0,13.8541,13.8728,13.7889,13.8728,4718800.0
2012-03-12 09:30:00,14.95,15.05,14.82,14.9,5749200.0,13.938,14.0313,13.8168,13.8914,5749200.0
2012-03-12 10:00:00,14.9,14.91,14.72,14.77,5837200.0,13.8914,13.9007,13.7236,13.7702,5837200.0
2012-03-12 10:30:00,14.77,14.79,14.63,14.72,5402000.0,13.7702,13.7889,13.6397,13.7236,5402000.0
2012-03-12 11:00:00,14.72,14.75,14.57,14.6,3342400.0,13.7236,13.7516,13.5838,13.6117,3342400.0
2012-03-12 11:30:00,14.6,14.78,14.59,14.7,3170800.0,13.6117,13.7795,13.6024,13.705,3170800.0
2012-03-12 12:00:00,14.7,14.79,14.61,14.74,2812800.0,13.705,13.7889,13.621,13.7422,2812800.0
2012-03-12 12:30:00,14.74,14.77,14.63,14.68,2265600.0,13.7422,13.7702,13.6397,13.6863,2265600.0
2012-03-12 13:00:00,14.68,14.75,14.65,14.74,1748000.0,13.6863,13.7516,13.6583,13.7422,1748000.0
2012-03-12 13:30:00,14.74,14.86,14.74,14.75,3595600.0,13.7422,13.8541,13.7422,13.7516,3595600.0
2012-03-12 14:00:00,14.76,14.84,14.73,14.8,2622400.0,13.7609,13.8355,13.7329,13.7982,2622400.0
2012-03-12 14:30:00,14.8,14.8,14.76,14.8,1080400.0,13.7982,13.7982,13.7609,13.7982,1080400.0
2012-03-12 15:00:00,14.79,14.81,14.76,14.81,1866000.0,13.7889,13.8075,13.7609,13.8075,1866000.0
2012-03-12 15:30:00,14.81,14.81,14.67,14.78,4534000.0,13.8075,13.8075,13.677,13.7795,4534000.0
2012-03-13 09:30:00,15.12,15.14,14.97,15.03,6087200.0,14.0965,14.1152,13.9567,14.0126,6087200.0
2012-03-13 10:00:00,15.02,15.06,14.93,15.0,5723600.0,14.0033,14.0406,13.9194,13.9846,5723600.0
2012-03-13 10:30:00,15.0,15.12,15.0,15.06,4425200.0,13.9846,14.0965,13.9846,14.0406,4425200.0
2012-03-13 11:00:00,15.06,15.11,15.04,15.07,2725200.0,14.0406,14.0872,14.0219,14.0499,2725200.0
2012-03-13 11:30:00,15.08,15.24,15.07,15.12,7298000.0,14.0592,14.2084,14.0499,14.0965,7298000.0
2012-03-13 12:00:00,15.12,15.19,15.11,15.17,2050400.0,14.0965,14.1618,14.0872,14.1431,2050400.0
2012-03-13 12:30:00,15.17,15.22,15.13,15.21,2552400.0,14.1431,14.1898,14.1058,14.1804,2552400.0
2012-03-13 13:00:00,15.21,15.3,15.2,15.27,3788400.0,14.1804,14.2643,14.1711,14.2364,3788400.0
2012-03-13 13:30:00,15.27,15.27,15.17,15.18,1830000.0,14.2364,14.2364,14.1431,14.1525,1830000.0
2012-03-13 14:00:00,15.19,15.29,15.1,15.15,4424800.0,14.1618,14.255,14.0779,14.1245,4424800.0
2012-03-13 14:30:00,15.17,15.24,15.1,15.19,2887200.0,14.1431,14.2084,14.0779,14.1618,2887200.0
2012-03-13 15:00:00,15.19,15.56,15.18,15.49,9037200.0,14.1618,14.5067,14.1525,14.4415,9037200.0
2012-03-13 15:30:00,15.49,15.68,15.48,15.67,7320800.0,14.4415,14.6186,14.4322,14.6093,7320800.0
2012-03-14 09:30:00,15.61,15.73,15.56,15.69,4442800.0,14.5534,14.6652,14.5067,14.6279,4442800.0
2012-03-14 10:00:00,15.69,15.75,15.56,15.58,5055600.0,14.6279,14.6839,14.5067,14.5254,5055600.0
2012-03-14 10:30:00,15.57,15.6,15.38,15.38,5296000.0,14.5161,14.544,14.3389,14.3389,5296000.0
2012-03-14 11:00:00,15.38,15.42,15.25,15.32,5110000.0,14.3389,14.3762,14.2177,14.283,5110000.0
2012-03-14 11:30:00,15.33,15.37,15.28,15.34,3357600.0,14.2923,14.3296,14.2457,14.3016,3357600.0
2012-03-14 12:00:00,15.34,15.38,15.28,15.33,2180400.0,14.3016,14.3389,14.2457,14.2923,2180400.0
2012-03-14 12:30:00,15.33,15.45,15.31,15.42,2935600.0,14.2923,14.4042,14.2737,14.3762,2935600.0
2012-03-14 13:00:00,15.42,15.49,15.37,15.45,2451200.0,14.3762,14.4415,14.3296,14.4042,2451200.0
2012-03-14 13:30:00,15.45,15.45,15.15,15.18,4701600.0,14.4042,14.4042,14.1245,14.1525,4701600.0
2012-03-14 14:00:00,15.19,15.29,15.07,15.17,3447600.0,14.1618,14.255,14.0499,14.1431,3447600.0
2012-03-14 14:30:00,15.17,15.25,15.12,15.23,2532800.0,14.1431,14.2177,14.0965,14.1991,2532800.0
2012-03-14 15:00:00,15.23,15.25,15.1,15.23,2615600.0,14.1991,14.2177,14.0779,14.1991,2615600.0
2012-03-14 15:30:00,15.24,15.28,15.2,15.27,3823600.0,14.2084,14.2457,14.1711,14.2364,3823600.0
2012-03-15 09:30:00,15.2,15.31,15.08,15.24,5952400.0,14.1711,14.2737,14.0592,14.2084,5952400.0
2012-03-15 10:00:00,15.27,15.45,15.13,15.32,5716000.0,14.2364,14.4042,14.1058,14.283,5716000.0
2012-03-15 10:30:00,15.32,15.4,15.21,15.22,4091200.0,14.283,14.3576,14.1804,14.1898,4091200.0
2012-03-15 11:00:00,15.22,15.33,15.12,15.3,3742000.0,14.1898,14.2923,14.0965,14.2643,3742000.0
2012-03-15 11:30:00,15.29,15.43,15.27,15.29,3965200.0,14.255,14.3855,14.2364,14.255,3965200.0
2012-03-15 12:00:00,15.29,15.53,15.29,15.46,4704400.0,14.255,14.4788,14.255,14.4135,4704400.0
2012-03-15 12:30:00,15.47,15.67,15.45,15.59,4472800.0,14.4228,14.6093,14.4042,14.5347,4472800.0
2012-03-15 13:00:00,15.6,15.64,15.43,15.45,2086800.0,14.544,14.5813,14.3855,14.4042,2086800.0
2012-03-15 13:30:00,15.45,15.54,15.44,15.51,1390800.0,14.4042,14.4881,14.3949,14.4601,1390800.0
2012-03-15 14:00:00,15.51,15.66,15.45,15.63,3102000.0,14.4601,14.6,14.4042,14.572,3102000.0
2012-03-15 14:30:00,15.63,15.66,15.52,15.64,2161600.0,14.572,14.6,14.4695,14.5813,2161600.0
2012-03-15 15:00:00,15.64,15.68,15.59,15.65,2295600.0,14.5813,14.6186,14.5347,14.5907,2295600.0
2012-03-15 15:30:00,15.65,15.68,15.63,15.67,4078000.0,14.5907,14.6186,14.572,14.6093,4078000.0
2012-03-16 09:30:00,15.74,15.77,15.51,15.56,6993600.0,14.6746,14.7025,14.4601,14.5067,6993600.0
2012-03-16 10:00:00,15.56,15.64,15.41,15.55,5808800.0,14.5067,14.5813,14.3669,14.4974,5808800.0
2012-03-16 10:30:00,15.55,15.7,15.49,15.69,4556800.0,14.4974,14.6373,14.4415,14.6279,4556800.0
2012-03-16 11:00:00,15.69,15.72,15.57,15.6,2548000.0,14.6279,14.6559,14.5161,14.544,2548000.0
2012-03-16 11:30:00,15.6,15.67,15.56,15.66,2524400.0,14.544,14.6093,14.5067,14.6,2524400.0
2012-03-16 12:00:00,15.67,15.69,15.62,15.68,1293600.0,14.6093,14.6279,14.5627,14.6186,1293600.0
2012-03-16 12:30:00,15.68,15.7,15.63,15.65,1823600.0,14.6186,14.6373,14.572,14.5907,1823600.0
2012-03-16 13:00:00,15.66,15.68,15.63,15.65,927600.0,14.6,14.6186,14.572,14.5907,927600.0
2012-03-16 13:30:00,15.65,15.65,15.59,15.64,1057200.0,14.5907,14.5907,14.5347,14.5813,1057200.0
2012-03-16 14:00:00,15.64,15.67,15.63,15.65,782000.0,14.5813,14.6093,14.572,14.5907,782000.0
2012-03-16 14:30:00,15.65,15.67,15.63,15.63,1066400.0,14.5907,14.6093,14.572,14.572,1066400.0
2012-03-16 15:00:00,15.63,15.64,15.51,15.58,3179600.0,14.572,14.5813,14.4601,14.5254,3179600.0
2012-03-16 15:30:00,15.58,15.65,15.54,15.6,4921600.0,14.5254,14.5907,14.4881,14.544,4921600.0
2012-03-19 09:30:00,15.55,16.03,15.47,15.99,10331200.0,14.4974,14.9449,14.4228,14.9076,10331200.0
2012-03-19 10:00:00,15.99,16.01,15.63,15.75,7710800.0,14.9076,14.9263,14.572,14.6839,7710800.0
2012-03-19 10:30:00,15.74,15.99,15.74,15.92,4490000.0,14.6746,14.9076,14.6746,14.8424,4490000.0
2012-03-19 11:00:00,15.92,15.96,15.82,15.93,3596000.0,14.8424,14.8797,14.7491,14.8517,3596000.0
2012-03-19 11:30:00,15.93,16.11,15.91,16.06,7626400.0,14.8517,15.0195,14.8331,14.9729,7626400.0
2012-03-19 12:00:00,16.06,16.11,16.06,16.09,2363600.0,14.9729,15.0195,14.9729,15.0009,2363600.0
2012-03-19 12:30:00,16.09,16.23,16.08,16.2,3593200.0,15.0009,15.1314,14.9915,15.1034,3593200.0
2012-03-19 13:00:00,16.2,16.3,16.18,16.29,3465600.0,15.1034,15.1967,15.0848,15.1873,3465600.0
2012-03-19 13:30:00,16.29,16.39,16.24,16.35,3053600.0,15.1873,15.2806,15.1407,15.2433,3053600.0
2012-03-19 14:00:00,16.36,16.39,16.33,16.35,2402800.0,15.2526,15.2806,15.2246,15.2433,2402800.0
2012-03-19 14:30:00,16.35,16.36,16.25,16.26,2169200.0,15.2433,15.2526,15.15,15.1594,2169200.0
2012-03-19 15:00:00,16.27,16.32,16.14,16.14,2770000.0,15.1687,15.2153,15.0475,15.0475,2770000.0
2012-03-19 15:30:00,16.15,16.2,15.96,16.02,6436400.0,15.0568,15.1034,14.8797,14.9356,6436400.0
2012-03-20 09:30:00,15.67,15.72,15.45,15.54,7419600.0,14.6093,14.6559,14.4042,14.4881,7419600.0
2012-03-20 10:00:00,15.54,15.66,15.44,15.52,6405200.0,14.4881,14.6,14.3949,14.4695,6405200.0
2012-03-20 10:30:00,15.52,15.69,15.49,15.63,4117600.0,14.4695,14.6279,14.4415,14.572,4117600.0
2012-03-20 11:00:00,15.63,15.7,15.58,15.62,3100400.0,14.572,14.6373,14.5254,14.5627,3100400.0
2012-03-20 11:30:00,15.63,15.65,15.37,15.45,4482000.0,14.572,14.5907,14.3296,14.4042,4482000.0
2012-03-20 12:00:00,15.44,15.58,15.38,15.4,3071200.0,14.3949,14.5254,14.3389,14.3576,3071200.0
2012-03-20 12:30:00,15.4,15.48,15.39,15.44,1812400.0,14.3576,14.4322,14.3482,14.3949,1812400.0
2012-03-20 13:00:00,15.45,15.68,15.43,15.59,3274800.0,14.4042,14.6186,14.3855,14.5347,3274800.0
2012-03-20 13:30:00,15.59,15.62,15.52,15.6,1326000.0,14.5347,14.5627,14.4695,14.544,1326000.0
2012-03-20 14:00:00,15.61,15.76,15.56,15.72,4284400.0,14.5534,14.6932,14.5067,14.6559,4284400.0
2012-03-20 14:30:00,15.72,15.72,15.65,15.69,1419200.0,14.6559,14.6559,14.5907,14.6279,1419200.0
2012-03-20 15:00:00,15.7,15.77,15.68,15.71,2257600.0,14.6373,14.7025,14.6186,14.6466,2257600.0
2012-03-20 15:30:00,15.71,15.76,15.54,15.56,4590400.0,14.6466,14.6932,14.4881,14.5067,4590400.0
2012-03-21 09:30:00,15.71,15.81,15.56,15.65,6930400.0,14.6466,14.7398,14.5067,14.5907,6930400.0
2012-03-21 10:00:00,15.64,15.66,15.4,15.51,6556400.0,14.5813,14.6,14.3576,14.4601,6556400.0
2012-03-21 10:30:00,15.52,15.69,15.46,15.48,4211200.0,14.4695,14.6279,14.4135,14.4322,4211200.0
2012-03-21 11:00:00,15.48,15.65,15.43,15.63,3280800.0,14.4322,14.5907,14.3855,14.572,3280800.0
2012-03-21 11:30:00,15.63,15.79,15.63,15.69,5068400.0,14.572,14.7212,14.572,14.6279,5068400.0
2012-03-21 12:00:00,15.69,15.85,15.69,15.82,3591600.0,14.6279,14.7771,14.6279,14.7491,3591600.0
2012-03-21 12:30:00,15.82,15.83,15.76,15.8,1189600.0,14.7491,14.7585,14.6932,14.7305,1189600.0
2012-03-21 13:00:00,15.8,15.81,15.62,15.7,2184800.0,14.7305,14.7398,14.5627,14.6373,2184800.0
2012-03-21 13:30:00,15.7,15.74,15.62,15.71,1424800.0,14.6373,14.6746,14.5627,14.6466,1424800.0
2012-03-21 14:00:00,15.7,15.78,15.66,15.7,2373200.0,14.6373,14.7119,14.6,14.6373,2373200.0
2012-03-21 14:30:00,15.7,15.8,15.65,15.69,2363600.0,14.6373,14.7305,14.5907,14.6279,2363600.0
2012-03-21 15:00:00,15.7,15.81,15.68,15.74,2412000.0,14.6373,14.7398,14.6186,14.6746,2412000.0
2012-03-21 15:30:00,15.74,15.75,15.56,15.56,4182400.0,14.6746,14.6839,14.5067,14.5067,4182400.0
2012-03-22 09:30:00,15.09,15.3,15.01,15.2,12374000.0,14.0686,14.2643,13.994,14.1711,12374000.0
2012-03-22 10:00:00,15.2,15.29,15.04,15.1,9212000.0,14.1711,14.255,14.0219,14.0779,9212000.0
2012-03-22 10:30:00,15.1,15.1,14.88,14.91,10164400.0,14.0779,14.0779,13.8728,13.9007,10164400.0
2012-03-22 11:00:00,14.91,14.98,14.83,14.96,6878000.0,13.9007,13.966,13.8262,13.9474,6878000.0
2012-03-22 11:30:00,14.96,15.04,14.85,15.01,5342000.0,13.9474,14.0219,13.8448,13.994,5342000.0
2012-03-22 12:00:00,15.01,15.12,15.01,15.06,4210400.0,13.994,14.0965,13.994,14.0406,4210400.0
2012-03-22 12:30:00,15.06,15.14,15.01,15.13,2354000.0,14.0406,14.1152,13.994,14.1058,2354000.0
2012-03-22 13:00:00,15.13,15.14,14.99,15.06,2658400.0,14.1058,14.1152,13.9753,14.0406,2658400.0
2012-03-22 13:30:00,15.05,15.12,15.03,15.07,2074400.0,14.0313,14.0965,14.0126,14.0499,2074400.0
2012-03-22 14:00:00,15.08,15.08,15.0,15.07,3213600.0,14.0592,14.0592,13.9846,14.0499,3213600.0
2012-03-22 14:30:00,15.07,15.1,15.02,15.04,2390400.0,14.0499,14.0779,14.0033,14.0219,2390400.0
2012-03-22 15:00:00,15.04,15.05,14.86,15.0,7030400.0,14.0219,14.0313,13.8541,13.9846,7030400.0
2012-03-22 15:30:00,14.99,15.16,14.96,15.13,8144000.0,13.9753,14.1338,13.9474,14.1058,8144000.0
2012-03-23 09:30:00,15.17,15.21,15.0,15.04,8351600.0,14.1431,14.1804,13.9846,14.0219,8351600.0
2012-03-23 10:00:00,15.04,15.06,14.77,14.87,9805200.0,14.0219,14.0406,13.7702,13.8634,9805200.0
2012-03-23 10:30:00,14.87,15.12,14.85,15.1,4713600.0,13.8634,14.0965,13.8448,14.0779,4713600.0
2012-03-23 11:00:00,15.1,15.17,15.04,15.16,3538400.0,14.0779,14.1431,14.0219,14.1338,3538400.0
2012-03-23 11:30:00,15.17,15.27,15.17,15.24,4324400.0,14.1431,14.2364,14.1431,14.2084,4324400.0
2012-03-23 12:00:00,15.24,15.26,15.17,15.19,2628000.0,14.2084,14.227,14.1431,14.1618,2628000.0
2012-03-23 12:30:00,15.19,15.33,15.15,15.28,2877200.0,14.1618,14.2923,14.1245,14.2457,2877200.0
2012-03-23 13:00:00,15.28,15.41,15.27,15.39,2784800.0,14.2457,14.3669,14.2364,14.3482,2784800.0
2012-03-23 13:30:00,15.39,15.46,15.35,15.37,4233600.0,14.3482,14.4135,14.311,14.3296,4233600.0
2012-03-23 14:00:00,15.38,15.52,15.32,15.51,2718400.0,14.3389,14.4695,14.283,14.4601,2718400.0
2012-03-23 14:30:00,15.51,15.6,15.47,15.53,2651600.0,14.4601,14.544,14.4228,14.4788,2651600.0
2012-03-23 15:00:00,15.54,15.57,15.45,15.53,2166400.0,14.4881,14.5161,14.4042,14.4788,2166400.0
2012-03-23 15:30:00,15.53,15.61,15.47,15.57,4904000.0,14.4788,14.5534,14.4228,14.5161,4904000.0
2012-03-26 09:30:00,16.15,16.25,16.1,16.17,6759200.0,15.0568,15.15,15.0102,15.0755,6759200.0
2012-03-26 10:00:00,16.17,16.48,16.08,16.41,8548000.0,15.0755,15.3645,14.9915,15.2992,8548000.0
2012-03-26 10:30:00,16.42,16.46,16.38,16.42,2932400.0,15.3085,15.3458,15.2712,15.3085,2932400.0
2012-03-26 11:00:00,16.43,16.49,16.38,16.47,3103200.0,15.3179,15.3738,15.2712,15.3551,3103200.0
2012-03-26 11:30:00,16.47,16.49,16.43,16.43,1764400.0,15.3551,15.3738,15.3179,15.3179,1764400.0
2012-03-26 12:00:00,16.43,16.45,16.38,16.39,1179600.0,15.3179,15.3365,15.2712,15.2806,1179600.0
2012-03-26 12:30:00,16.39,16.4,16.28,16.32,2486800.0,15.2806,15.2899,15.178,15.2153,2486800.0
2012-03-26 13:00:00,16.33,16.37,16.28,16.35,1538800.0,15.2246,15.2619,15.178,15.2433,1538800.0
2012-03-26 13:30:00,16.35,16.44,16.35,16.43,1854800.0,15.2433,15.3272,15.2433,15.3179,1854800.0
2012-03-26 14:00:00,16.43,16.51,16.43,16.49,3319600.0,15.3179,15.3924,15.3179,15.3738,3319600.0
2012-03-26 14:30:00,16.49,16.5,16.42,16.49,3497200.0,15.3738,15.3831,15.3085,15.3738,3497200.0
2012-03-26 15:00:00,16.5,16.55,16.47,16.51,3002000.0,15.3831,15.4297,15.3551,15.3924,3002000.0
2012-03-26 15:30:00,16.51,16.53,16.38,16.53,5505600.0,15.3924,15.4111,15.2712,15.4111,5505600.0
2012-03-27 09:30:00,16.54,16.67,16.51,16.63,4733200.0,15.4204,15.5416,15.3924,15.5043,4733200.0
2012-03-27 10:00:00,16.62,16.63,16.45,16.53,7135200.0,15.495,15.5043,15.3365,15.4111,7135200.0
2012-03-27 10:30:00,16.54,16.58,16.4,16.43,4320400.0,15.4204,15.4577,15.2899,15.3179,4320400.0
2012-03-27 11:00:00,16.44,16.5,16.41,16.45,3609600.0,15.3272,15.3831,15.2992,15.3365,3609600.0
2012-03-27 11:30:00,16.45,16.48,16.38,16.47,3226400.0,15.3365,15.3645,15.2712,15.3551,3226400.0
2012-03-27 12:00:00,16.47,16.5,16.41,16.43,2027600.0,15.3551,15.3831,15.2992,15.3179,2027600.0
2012-03-27 12:30:00,16.42,16.45,16.36,16.44,2200800.0,15.3085,15.3365,15.2526,15.3272,2200800.0
2012-03-27 13:00:00,16.44,16.48,16.38,16.42,2567600.0,15.3272,15.3645,15.2712,15.3085,2567600.0
2012-03-27 13:30:00,16.43,16.48,16.39,16.46,1735600.0,15.3179,15.3645,15.2806,15.3458,1735600.0
2012-03-27 14:00:00,16.46,16.53,16.43,16.51,2020400.0,15.3458,15.4111,15.3179,15.3924,2020400.0
2012-03-27 14:30:00,16.51,16.52,16.44,16.46,1621600.0,15.3924,15.4018,15.3272,15.3458,1621600.0
2012-03-27 15:00:00,16.46,16.48,16.34,16.34,2344800.0,15.3458,15.3645,15.2339,15.2339,2344800.0
2012-03-27 15:30:00,16.34,16.37,16.14,16.15,5266000.0,15.2339,15.2619,15.0475,15.0568,5266000.0
2012-03-28 09:30:00,16.16,16.3,15.97,16.13,6706000.0,15.0661,15.1967,14.889,15.0382,6706000.0
2012-03-28 10:00:00,16.14,16.27,16.03,16.1,5093600.0,15.0475,15.1687,14.9449,15.0102,5093600.0
2012-03-28 10:30:00,16.1,16.1,15.75,15.86,7996000.0,15.0102,15.0102,14.6839,14.7864,7996000.0
2012-03-28 11:00:00,15.86,15.92,15.78,15.83,3246000.0,14.7864,14.8424,14.7119,14.7585,3246000.0
2012-03-28 11:30:00,15.83,15.84,15.49,15.6,6678800.0,14.7585,14.7678,14.4415,14.544,6678800.0
2012-03-28 12:00:00,15.6,15.69,15.51,15.65,3640400.0,14.544,14.6279,14.4601,14.5907,3640400.0
2012-03-28 12:30:00,15.66,15.69,15.57,15.61,2087200.0,14.6,14.6279,14.5161,14.5534,2087200.0
2012-03-28 13:00:00,15.61,15.65,15.52,15.58,2200000.0,14.5534,14.5907,14.4695,14.5254,2200000.0
2012-03-28 13:30:00,15.58,15.65,15.53,15.63,2359200.0,14.5254,14.5907,14.4788,14.572,2359200.0
2012-03-28 14:00:00,15.63,15.64,15.49,15.54,3180400.0,14.572,14.5813,14.4415,14.4881,3180400.0
2012-03-28 14:30:00,15.54,15.74,15.53,15.74,3314400.0,14.4881,14.6746,14.4788,14.6746,3314400.0
2012-03-28 15:00:00,15.74,15.82,15.7,15.78,3774000.0,14.6746,14.7491,14.6373,14.7119,3774000.0
2012-03-28 15:30:00,15.77,15.9,15.7,15.9,6683200.0,14.7025,14.8237,14.6373,14.8237,6683200.0
2012-03-29 09:30:00,15.55,15.65,15.34,15.46,7222000.0,14.4974,14.5907,14.3016,14.4135,7222000.0
2012-03-29 10:00:00,15.46,15.53,15.31,15.31,6092000.0,14.4135,14.4788,14.2737,14.2737,6092000.0
2012-03-29 10:30:00,15.32,15.36,15.24,15.34,5609600.0,14.283,14.3203,14.2084,14.3016,5609600.0
2012-03-29 11:00:00,15.34,15.39,15.21,15.22,4607200.0,14.3016,14.3482,14.1804,14.1898,4607200.0
2012-03-29 11:30:00,15.22,15.29,15.15,15.24,5416400.0,14.1898,14.255,14.1245,14.2084,5416400.0
2012-03-29 12:00:00,15.24,15.28,15.21,15.24,2699600.0,14.2084,14.2457,14.1804,14.2084,2699600.0
2012-03-29 12:30:00,15.24,15.46,15.17,15.44,5417200.0,14.2084,14.4135,14.1431,14.3949,5417200.0
2012-03-29 13:00:00,15.45,15.45,15.34,15.41,1848000.0,14.4042,14.4042,14.3016,14.3669,1848000.0
2012-03-29 13:30:00,15.42,15.45,15.35,15.41,2129200.0,14.3762,14.4042,14.311,14.3669,2129200.0
2012-03-29 14:00:00,15.41,15.6,15.41,15.57,4151600.0,14.3669,14.544,14.3669,14.5161,4151600.0
2012-03-29 14:30:00,15.58,15.62,15.52,15.57,2666800.0,14.5254,14.5627,14.4695,14.5161,2666800.0
2012-03-29 15:00:00,15.57,15.77,15.52,15.69,4182800.0,14.5161,14.7025,14.4695,14.6279,4182800.0
2012-03-29 15:30:00,15.68,15.84,15.68,15.73,4954800.0,14.6186,14.7678,14.6186,14.6652,4954800.0
2012-03-30 09:30:00,16.03,16.05,15.76,15.77,5940800.0,14.9449,14.9636,14.6932,14.7025,5940800.0
2012-03-30 10:00:00,15.77,15.81,15.54,15.62,5646000.0,14.7025,14.7398,14.4881,14.5627,5646000.0
2012-03-30 10:30:00,15.62,15.64,15.45,15.61,5422000.0,14.5627,14.5813,14.4042,14.5534,5422000.0
2012-03-30 11:00:00,15.61,15.85,15.6,15.83,4687600.0,14.5534,14.7771,14.544,14.7585,4687600.0
2012-03-30 11:30:00,15.83,15.93,15.8,15.86,2795600.0,14.7585,14.8517,14.7305,14.7864,2795600.0
2012-03-30 12:00:00,15.86,15.87,15.7,15.74,2982800.0,14.7864,14.7958,14.6373,14.6746,2982800.0
2012-03-30 12:30:00,15.75,15.84,15.72,15.72,1814800.0,14.6839,14.7678,14.6559,14.6559,1814800.0
2012-03-30 13:00:00,15.73,15.82,15.73,15.8,1259200.0,14.6652,14.7491,14.6652,14.7305,1259200.0
2012-03-30 13:30:00,15.8,15.83,15.79,15.8,709600.0,14.7305,14.7585,14.7212,14.7305,709600.0
2012-03-30 14:00:00,15.81,15.88,15.81,15.81,1585600.0,14.7398,14.8051,14.7398,14.7398,1585600.0
2012-03-30 14:30:00,15.81,15.87,15.76,15.77,1754000.0,14.7398,14.7958,14.6932,14.7025,1754000.0
2012-03-30 15:00:00,15.76,15.79,15.7,15.74,2520000.0,14.6932,14.7212,14.6373,14.6746,2520000.0
2012-03-30 15:30:00,15.74,15.81,15.6,15.61,5302800.0,14.6746,14.7398,14.544,14.5534,5302800.0
2012-04-02 09:30:00,15.44,15.55,15.36,15.47,4040400.0,14.3949,14.4974,14.3203,14.4228,4040400.0
2012-04-02 10:00:00,15.48,15.88,15.48,15.79,7887600.0,14.4322,14.8051,14.4322,14.7212,7887600.0
2012-04-02 10:30:00,15.79,15.83,15.7,15.79,3217600.0,14.7212,14.7585,14.6373,14.7212,3217600.0
2012-04-02 11:00:00,15.79,15.93,15.76,15.9,4150800.0,14.7212,14.8517,14.6932,14.8237,4150800.0
2012-04-02 11:30:00,15.9,16.04,15.88,16.0,3970400.0,14.8237,14.9543,14.8051,14.917,3970400.0
2012-04-02 12:00:00,16.0,16.09,15.99,16.02,2880000.0,14.917,15.0009,14.9076,14.9356,2880000.0
2012-04-02 12:30:00,16.03,16.1,16.02,16.05,1660400.0,14.9449,15.0102,14.9356,14.9636,1660400.0
2012-04-02 13:00:00,16.05,16.08,16.01,16.05,1234400.0,14.9636,14.9915,14.9263,14.9636,1234400.0
2012-04-02 13:30:00,16.05,16.11,16.02,16.11,1890400.0,14.9636,15.0195,14.9356,15.0195,1890400.0
2012-04-02 14:00:00,16.11,16.11,16.04,16.06,1587200.0,15.0195,15.0195,14.9543,14.9729,1587200.0
2012-04-02 14:30:00,16.07,16.16,16.07,16.16,2250800.0,14.9822,15.0661,14.9822,15.0661,2250800.0
2012-04-02 15:00:00,16.16,16.18,16.11,16.14,2133200.0,15.0661,15.0848,15.0195,15.0475,2133200.0
2012-04-02 15:30:00,16.14,16.18,16.03,16.17,4039200.0,15.0475,15.0848,14.9449,15.0755,4039200.0
2012-04-03 09:30:00,16.07,16.27,16.05,16.11,4354000.0,14.9822,15.1687,14.9636,15.0195,4354000.0
2012-04-03 10:00:00,16.14,16.21,16.0,16.15,6076800.0,15.0475,15.1127,14.917,15.0568,6076800.0
2012-04-03 10:30:00,16.16,16.25,16.14,16.17,3880000.0,15.0661,15.15,15.0475,15.0755,3880000.0
2012-04-03 11:00:00,16.17,16.18,16.02,16.06,2950000.0,15.0755,15.0848,14.9356,14.9729,2950000.0
2012-04-03 11:30:00,16.05,16.1,15.96,16.07,3096400.0,14.9636,15.0102,14.8797,14.9822,3096400.0
2012-04-03 12:00:00,16.07,16.12,15.94,16.11,3209600.0,14.9822,15.0288,14.861,15.0195,3209600.0
2012-04-03 12:30:00,16.11,16.12,16.03,16.09,1531200.0,15.0195,15.0288,14.9449,15.0009,1531200.0
2012-04-03 13:00:00,16.09,16.09,16.01,16.05,1019600.0,15.0009,15.0009,14.9263,14.9636,1019600.0
2012-04-03 13:30:00,16.05,16.11,15.99,16.09,876400.0,14.9636,15.0195,14.9076,15.0009,876400.0
2012-04-03 14:00:00,16.08,16.08,15.71,15.72,8146800.0,14.9915,14.9915,14.6466,14.6559,8146800.0
2012-04-03 14:30:00,15.72,15.79,15.65,15.72,5456800.0,14.6559,14.7212,14.5907,14.6559,5456800.0
2012-04-03 15:00:00,15.72,15.88,15.68,15.69,5040000.0,14.6559,14.8051,14.6186,14.6279,5040000.0
2012-04-03 15:30:00,15.69,15.9,15.65,15.87,6719200.0,14.6279,14.8237,14.5907,14.7958,6719200.0
2012-04-04 09:30:00,15.34,15.38,15.15,15.33,7134000.0,14.3016,14.3389,14.1245,14.2923,7134000.0
2012-04-04 10:00:00,15.33,15.34,15.03,15.1,10365600.0,14.2923,14.3016,14.0126,14.0779,10365600.0
2012-04-04 10:30:00,15.1,15.13,14.83,14.87,12734800.0,14.0779,14.1058,13.8262,13.8634,12734800.0
2012-04-04 11:00:00,14.87,15.03,14.85,14.92,7145200.0,13.8634,14.0126,13.8448,13.9101,7145200.0
2012-04-04 11:30:00,14.92,15.03,14.91,14.99,4042800.0,13.9101,14.0126,13.9007,13.9753,4042800.0
2012-04-04 12:00:00,14.99,15.01,14.93,14.99,2652800.0,13.9753,13.994,13.9194,13.9753,2652800.0
2012-04-04 12:30:00,14.97,14.99,14.89,14.93,2276800.0,13.9567,13.9753,13.8821,13.9194,2276800.0
2012-04-04 13:00:00,14.93,14.94,14.83,14.83,3069600.0,13.9194,13.9287,13.8262,13.8262,3069600.0
2012-04-04 13:30:00,14.82,14.96,14.81,14.95,3334400.0,13.8168,13.9474,13.8075,13.938,3334400.0
2012-04-04 14:00:00,14.96,14.97,14.84,14.87,2589200.0,13.9474,13.9567,13.8355,13.8634,2589200.0
2012-04-04 14:30:00,14.88,15.0,14.86,14.97,5211200.0,13.8728,13.9846,13.8541,13.9567,5211200.0
2012-04-04 15:00:00,14.97,15.06,14.94,15.03,3230400.0,13.9567,14.0406,13.9287,14.0126,3230400.0
2012-04-04 15:30:00,15.03,15.1,15.01,15.08,6032400.0,14.0126,14.0779,13.994,14.0592,6032400.0
2012-04-05 09:30:00,14.9,15.02,14.8,14.9,6143600.0,13.8914,14.0033,13.7982,13.8914,6143600.0
2012-04-05 10:00:00,14.9,15.03,14.85,14.93,5105600.0,13.8914,14.0126,13.8448,13.9194,5105600.0
2012-04-05 10:30:00,14.93,15.1,14.88,15.1,4456800.0,13.9194,14.0779,13.8728,14.0779,4456800.0
2012-04-05 11:00:00,15.1,15.12,15.01,15.02,2686800.0,14.0779,14.0965,13.994,14.0033,2686800.0
2012-04-05 11:30:00,15.02,15.05,14.95,15.04,2175600.0,14.0033,14.0313,13.938,14.0219,2175600.0
2012-04-05 12:00:00,15.04,15.06,14.99,15.04,1720400.0,14.0219,14.0406,13.9753,14.0219,1720400.0
2012-04-05 12:30:00,15.04,15.06,14.97,14.98,1032400.0,14.0219,14.0406,13.9567,13.966,1032400.0
2012-04-05 13:00:00,14.99,15.04,14.97,14.99,1198400.0,13.9753,14.0219,13.9567,13.9753,1198400.0
2012-04-05 13:30:00,14.98,15.01,14.83,14.89,2087200.0,13.966,13.994,13.8262,13.8821,2087200.0
2012-04-05 14:00:00,14.89,14.94,14.87,14.9,1234000.0,13.8821,13.9287,13.8634,13.8914,1234000.0
2012-04-05 14:30:00,14.9,14.91,14.85,14.89,1853600.0,13.8914,13.9007,13.8448,13.8821,1853600.0
2012-04-05 15:00:00,14.89,14.91,14.81,14.88,2107200.0,13.8821,13.9007,13.8075,13.8728,2107200.0
2012-04-05 15:30:00,14.88,14.98,14.86,14.88,4554800.0,13.8728,13.966,13.8541,13.8728,4554800.0
2012-04-09 09:30:00,14.06,14.23,14.02,14.09,7307600.0,13.1083,13.2668,13.071,13.1362,7307600.0
2012-04-09 10:00:00,14.09,14.26,14.03,14.18,5657600.0,13.1362,13.2947,13.0803,13.2202,5657600.0
2012-04-09 10:30:00,14.18,14.21,14.1,14.19,2798000.0,13.2202,13.2481,13.1456,13.2295,2798000.0
2012-04-09 11:00:00,14.2,14.2,13.94,13.95,5266800.0,13.2388,13.2388,12.9964,13.0057,5266800.0
2012-04-09 11:30:00,13.95,14.06,13.95,14.05,2286800.0,13.0057,13.1083,13.0057,13.099,2286800.0
2012-04-09 12:00:00,14.05,14.1,14.0,14.1,1849600.0,13.099,13.1456,13.0523,13.1456,1849600.0
2012-04-09 12:30:00,14.1,14.21,14.07,14.11,3057200.0,13.1456,13.2481,13.1176,13.1549,3057200.0
2012-04-09 13:00:00,14.11,14.14,14.04,14.07,1578400.0,13.1549,13.1829,13.0896,13.1176,1578400.0
2012-04-09 13:30:00,14.07,14.2,14.07,14.2,2331200.0,13.1176,13.2388,13.1176,13.2388,2331200.0
2012-04-09 14:00:00,14.2,14.2,14.11,14.17,1628800.0,13.2388,13.2388,13.1549,13.2108,1628800.0
2012-04-09 14:30:00,14.17,14.33,14.15,14.29,3049200.0,13.2108,13.36,13.1922,13.3227,3049200.0
2012-04-09 15:00:00,14.29,14.31,14.21,14.21,2052000.0,13.3227,13.3414,13.2481,13.2481,2052000.0
2012-04-09 15:30:00,14.2,14.23,14.11,14.17,4044400.0,13.2388,13.2668,13.1549,13.2108,4044400.0
2012-04-10 09:30:00,13.99,14.11,13.92,13.95,8861200.0,13.043,13.1549,12.9778,13.0057,8861200.0
2012-04-10 10:00:00,13.95,13.97,13.67,13.77,9393600.0,13.0057,13.0244,12.7447,12.8379,9393600.0
2012-04-10 10:30:00,13.76,13.79,13.59,13.62,5760400.0,12.8286,12.8566,12.6701,12.6981,5760400.0
2012-04-10 11:00:00,13.62,13.67,13.41,13.47,8656000.0,12.6981,12.7447,12.5023,12.5582,8656000.0
2012-04-10 11:30:00,13.47,13.48,13.22,13.32,9567200.0,12.5582,12.5675,12.3251,12.4184,9567200.0
2012-04-10 12:00:00,13.32,13.35,13.15,13.31,9234000.0,12.4184,12.4463,12.2599,12.409,9234000.0
2012-04-10 12:30:00,13.31,13.36,13.22,13.29,5329600.0,12.409,12.4557,12.3251,12.3904,5329600.0
2012-04-10 13:00:00,13.29,13.33,13.12,13.21,5166000.0,12.3904,12.4277,12.2319,12.3158,5166000.0
2012-04-10 13:30:00,13.2,13.28,13.13,13.22,4764400.0,12.3065,12.3811,12.2412,12.3251,4764400.0
2012-04-10 14:00:00,13.22,13.28,13.13,13.27,5201200.0,12.3251,12.3811,12.2412,12.3718,5201200.0
2012-04-10 14:30:00,13.27,13.28,13.11,13.19,4864400.0,12.3718,12.3811,12.2226,12.2972,4864400.0
2012-04-10 15:00:00,13.19,13.19,13.04,13.11,6954000.0,12.2972,12.2972,12.1573,12.2226,6954000.0
2012-04-10 15:30:00,13.11,13.19,13.08,13.15,11079200.0,12.2226,12.2972,12.1946,12.2599,11079200.0
2012-04-11 09:30:00,13.47,13.56,13.39,13.43,9642000.0,12.5582,12.6421,12.4836,12.5209,9642000.0
2012-04-11 10:00:00,13.43,13.66,13.42,13.61,7394800.0,12.5209,12.7354,12.5116,12.6887,7394800.0
2012-04-11 10:30:00,13.61,13.75,13.61,13.72,6008000.0,12.6887,12.8193,12.6887,12.7913,6008000.0
2012-04-11 11:00:00,13.72,13.72,13.58,13.6,2661200.0,12.7913,12.7913,12.6608,12.6794,2661200.0
2012-04-11 11:30:00,13.59,13.65,13.55,13.59,3015600.0,12.6701,12.726,12.6328,12.6701,3015600.0
2012-04-11 12:00:00,13.58,13.62,13.55,13.6,2874800.0,12.6608,12.6981,12.6328,12.6794,2874800.0
2012-04-11 12:30:00,13.6,13.64,13.56,13.64,1020400.0,12.6794,12.7167,12.6421,12.7167,1020400.0
2012-04-11 13:00:00,13.65,13.68,13.58,13.61,2218800.0,12.726,12.754,12.6608,12.6887,2218800.0
2012-04-11 13:30:00,13.62,13.68,13.59,13.63,1367600.0,12.6981,12.754,12.6701,12.7074,1367600.0
2012-04-11 14:00:00,13.63,13.63,13.55,13.6,1833200.0,12.7074,12.7074,12.6328,12.6794,1833200.0
2012-04-11 14:30:00,13.61,13.61,13.45,13.54,3647200.0,12.6887,12.6887,12.5396,12.6235,3647200.0
2012-04-11 15:00:00,13.54,13.59,13.48,13.56,2435600.0,12.6235,12.6701,12.5675,12.6421,2435600.0
2012-04-11 15:30:00,13.56,13.71,13.56,13.68,6018400.0,12.6421,12.782,12.6421,12.754,6018400.0
2012-04-12 09:30:00,13.73,14.06,13.68,14.05,8881200.0,12.8006,13.1083,12.754,13.099,8881200.0
2012-04-12 10:00:00,14.05,14.08,13.9,13.96,6120000.0,13.099,13.1269,12.9591,13.015,6120000.0
2012-04-12 10:30:00,13.95,14.24,13.95,14.21,7327600.0,13.0057,13.2761,13.0057,13.2481,7327600.0
2012-04-12 11:00:00,14.21,14.35,14.21,14.3,5068400.0,13.2481,13.3786,13.2481,13.332,5068400.0
2012-04-12 11:30:00,14.31,14.36,14.25,14.33,2693600.0,13.3414,13.388,13.2854,13.36,2693600.0
2012-04-12 12:00:00,14.33,14.37,14.27,14.31,2155200.0,13.36,13.3973,13.3041,13.3414,2155200.0
2012-04-12 12:30:00,14.32,14.42,14.31,14.36,3571200.0,13.3507,13.4439,13.3414,13.388,3571200.0
2012-04-12 13:00:00,14.36,14.43,14.36,14.38,1561200.0,13.388,13.4532,13.388,13.4066,1561200.0
2012-04-12 13:30:00,14.38,14.39,14.24,14.29,1967600.0,13.4066,13.4159,13.2761,13.3227,1967600.0
2012-04-12 14:00:00,14.29,14.36,14.27,14.35,1233200.0,13.3227,13.388,13.3041,13.3786,1233200.0
2012-04-12 14:30:00,14.35,14.44,14.3,14.41,2237200.0,13.3786,13.4626,13.332,13.4346,2237200.0
2012-04-12 15:00:00,14.41,14.43,14.35,14.36,1596800.0,13.4346,13.4532,13.3786,13.388,1596800.0
2012-04-12 15:30:00,14.36,14.44,14.26,14.3,6312800.0,13.388,13.4626,13.2947,13.332,6312800.0
2012-04-13 09:30:00,14.16,14.18,13.9,13.93,7837600.0,13.2015,13.2202,12.9591,12.9871,7837600.0
2012-04-13 10:00:00,13.92,13.96,13.79,13.84,7526000.0,12.9778,13.015,12.8566,12.9032,7526000.0
2012-04-13 10:30:00,13.83,13.84,13.67,13.78,5677200.0,12.8938,12.9032,12.7447,12.8472,5677200.0
2012-04-13 11:00:00,13.78,13.81,13.71,13.78,3643200.0,12.8472,12.8752,12.782,12.8472,3643200.0
2012-04-13 11:30:00,13.77,13.9,13.75,13.81,4529600.0,12.8379,12.9591,12.8193,12.8752,4529600.0
2012-04-13 12:00:00,13.8,13.82,13.72,13.76,2678400.0,12.8659,12.8845,12.7913,12.8286,2678400.0
2012-04-13 12:30:00,13.76,13.8,13.76,13.79,1456400.0,12.8286,12.8659,12.8286,12.8566,1456400.0
2012-04-13 13:00:00,13.78,13.82,13.76,13.79,1372800.0,12.8472,12.8845,12.8286,12.8566,1372800.0
2012-04-13 13:30:00,13.8,13.92,13.78,13.83,2195600.0,12.8659,12.9778,12.8472,12.8938,2195600.0
2012-04-13 14:00:00,13.83,13.85,13.7,13.72,3453200.0,12.8938,12.9125,12.7726,12.7913,3453200.0
2012-04-13 14:30:00,13.72,13.78,13.71,13.73,1972800.0,12.7913,12.8472,12.782,12.8006,1972800.0
2012-04-13 15:00:00,13.72,13.83,13.71,13.76,2701600.0,12.7913,12.8938,12.782,12.8286,2701600.0
2012-04-13 15:30:00,13.76,13.8,13.67,13.72,4864000.0,12.8286,12.8659,12.7447,12.7913,4864000.0
2012-04-16 09:30:00,13.9,14.02,13.6,13.62,8639600.0,12.9591,13.071,12.6794,12.6981,8639600.0
2012-04-16 10:00:00,13.61,13.63,13.38,13.52,7516000.0,12.6887,12.7074,12.4743,12.6048,7516000.0
2012-04-16 10:30:00,13.51,13.72,13.49,13.64,4933600.0,12.5955,12.7913,12.5769,12.7167,4933600.0
2012-04-16 11:00:00,13.64,13.72,13.6,13.68,2102000.0,12.7167,12.7913,12.6794,12.754,2102000.0
2012-04-16 11:30:00,13.68,13.7,13.57,13.61,2010800.0,12.754,12.7726,12.6514,12.6887,2010800.0
2012-04-16 12:00:00,13.62,13.76,13.61,13.67,2732400.0,12.6981,12.8286,12.6887,12.7447,2732400.0
2012-04-16 12:30:00,13.67,13.81,13.61,13.8,2072800.0,12.7447,12.8752,12.6887,12.8659,2072800.0
2012-04-16 13:00:00,13.8,13.88,13.72,13.79,2959600.0,12.8659,12.9405,12.7913,12.8566,2959600.0
2012-04-16 13:30:00,13.78,14.05,13.76,14.01,4420800.0,12.8472,13.099,12.8286,13.0617,4420800.0
2012-04-16 14:00:00,14.01,14.03,13.88,13.91,2597600.0,13.0617,13.0803,12.9405,12.9684,2597600.0
2012-04-16 14:30:00,13.9,14.01,13.89,13.93,2321600.0,12.9591,13.0617,12.9498,12.9871,2321600.0
2012-04-16 15:00:00,13.92,13.94,13.82,13.84,2624800.0,12.9778,12.9964,12.8845,12.9032,2624800.0
2012-04-16 15:30:00,13.84,13.87,13.7,13.78,4051600.0,12.9032,12.9311,12.7726,12.8472,4051600.0
2012-04-17 09:30:00,14.13,14.37,14.09,14.31,7419200.0,13.1735,13.3973,13.1362,13.3414,7419200.0
2012-04-17 10:00:00,14.31,14.43,14.17,14.38,5388800.0,13.3414,13.4532,13.2108,13.4066,5388800.0
2012-04-17 10:30:00,14.38,14.5,14.36,14.49,5485200.0,13.4066,13.5185,13.388,13.5092,5485200.0
2012-04-17 11:00:00,14.49,14.6,14.49,14.54,4351200.0,13.5092,13.6117,13.5092,13.5558,4351200.0
2012-04-17 11:30:00,14.54,14.55,14.48,14.51,2160800.0,13.5558,13.5651,13.4998,13.5278,2160800.0
2012-04-17 12:00:00,14.51,14.58,14.51,14.58,2240800.0,13.5278,13.5931,13.5278,13.5931,2240800.0
2012-04-17 12:30:00,14.58,14.64,14.57,14.58,2264000.0,13.5931,13.649,13.5838,13.5931,2264000.0
2012-04-17 13:00:00,14.58,14.6,14.56,14.59,1146800.0,13.5931,13.6117,13.5744,13.6024,1146800.0
2012-04-17 13:30:00,14.6,14.69,14.59,14.67,2134000.0,13.6117,13.6956,13.6024,13.677,2134000.0
2012-04-17 14:00:00,14.67,14.73,14.67,14.72,1920000.0,13.677,13.7329,13.677,13.7236,1920000.0
2012-04-17 14:30:00,14.73,14.75,14.6,14.63,2978800.0,13.7329,13.7516,13.6117,13.6397,2978800.0
2012-04-17 15:00:00,14.63,14.7,14.59,14.7,2305200.0,13.6397,13.705,13.6024,13.705,2305200.0
2012-04-17 15:30:00,14.69,14.7,14.39,14.39,7065600.0,13.6956,13.705,13.4159,13.4159,7065600.0
2012-04-18 09:30:00,14.17,14.28,14.02,14.27,8483200.0,13.2108,13.3134,13.071,13.3041,8483200.0
2012-04-18 10:00:00,14.27,14.3,14.08,14.09,5136800.0,13.3041,13.332,13.1269,13.1362,5136800.0
2012-04-18 10:30:00,14.09,14.25,14.03,14.19,4431200.0,13.1362,13.2854,13.0803,13.2295,4431200.0
2012-04-18 11:00:00,14.19,14.21,13.93,14.02,5522800.0,13.2295,13.2481,12.9871,13.071,5522800.0
2012-04-18 11:30:00,14.03,14.1,13.93,14.08,2913600.0,13.0803,13.1456,12.9871,13.1269,2913600.0
2012-04-18 12:00:00,14.08,14.08,13.95,13.97,1250000.0,13.1269,13.1269,13.0057,13.0244,1250000.0
2012-04-18 12:30:00,13.96,14.04,13.93,14.03,2115600.0,13.015,13.0896,12.9871,13.0803,2115600.0
2012-04-18 13:00:00,14.03,14.06,13.97,13.99,1384400.0,13.0803,13.1083,13.0244,13.043,1384400.0
2012-04-18 13:30:00,13.98,14.01,13.85,13.88,3503600.0,13.0337,13.0617,12.9125,12.9405,3503600.0
2012-04-18 14:00:00,13.89,14.14,13.86,14.09,3532800.0,12.9498,13.1829,12.9218,13.1362,3532800.0
2012-04-18 14:30:00,14.09,14.13,14.08,14.1,1310800.0,13.1362,13.1735,13.1269,13.1456,1310800.0
2012-04-18 15:00:00,14.11,14.22,14.04,14.06,3916000.0,13.1549,13.2574,13.0896,13.1083,3916000.0
2012-04-18 15:30:00,14.06,14.11,14.02,14.05,3648400.0,13.1083,13.1549,13.071,13.099,3648400.0
2012-04-19 09:30:00,14.11,14.36,13.91,14.32,8890000.0,13.1549,13.388,12.9684,13.3507,8890000.0
2012-04-19 10:00:00,14.33,14.33,13.72,14.05,13340400.0,13.36,13.36,12.7913,13.099,13340400.0
2012-04-19 10:30:00,14.05,14.46,14.05,14.32,9656800.0,13.099,13.4812,13.099,13.3507,9656800.0
2012-04-19 11:00:00,14.32,14.4,14.18,14.19,4234400.0,13.3507,13.4253,13.2202,13.2295,4234400.0
2012-04-19 11:30:00,14.19,14.34,14.06,14.25,5502800.0,13.2295,13.3693,13.1083,13.2854,5502800.0
2012-04-19 12:00:00,14.26,14.27,13.94,13.96,5516800.0,13.2947,13.3041,12.9964,13.015,5516800.0
2012-04-19 12:30:00,13.96,14.05,13.92,13.98,3062400.0,13.015,13.099,12.9778,13.0337,3062400.0
2012-04-19 13:00:00,13.97,14.02,13.8,13.9,5294400.0,13.0244,13.071,12.8659,12.9591,5294400.0
2012-04-19 13:30:00,13.9,13.96,13.77,13.78,2625600.0,12.9591,13.015,12.8379,12.8472,2625600.0
2012-04-19 14:00:00,13.78,13.85,13.68,13.7,6607600.0,12.8472,12.9125,12.754,12.7726,6607600.0
2012-04-19 14:30:00,13.7,13.73,13.55,13.69,6003200.0,12.7726,12.8006,12.6328,12.7633,6003200.0
2012-04-19 15:00:00,13.69,13.81,13.66,13.8,3554400.0,12.7633,12.8752,12.7354,12.8659,3554400.0
2012-04-19 15:30:00,13.8,13.91,13.76,13.8,5728000.0,12.8659,12.9684,12.8286,12.8659,5728000.0
2012-04-20 09:30:00,14.09,14.31,14.03,14.24,8796000.0,13.1362,13.3414,13.0803,13.2761,8796000.0
2012-04-20 10:00:00,14.25,14.31,14.12,14.28,4936400.0,13.2854,13.3414,13.1642,13.3134,4936400.0
2012-04-20 10:30:00,14.28,14.44,14.28,14.35,6218000.0,13.3134,13.4626,13.3134,13.3786,6218000.0
2012-04-20 11:00:00,14.35,14.38,14.28,14.33,2135200.0,13.3786,13.4066,13.3134,13.36,2135200.0
2012-04-20 11:30:00,14.33,14.35,14.27,14.32,1608800.0,13.36,13.3786,13.3041,13.3507,1608800.0
2012-04-20 12:00:00,14.31,14.39,14.31,14.35,1667200.0,13.3414,13.4159,13.3414,13.3786,1667200.0
2012-04-20 12:30:00,14.35,14.36,14.26,14.26,1468400.0,13.3786,13.388,13.2947,13.2947,1468400.0
2012-04-20 13:00:00,14.26,14.29,14.19,14.2,1754400.0,13.2947,13.3227,13.2295,13.2388,1754400.0
2012-04-20 13:30:00,14.2,14.21,14.06,14.13,2924400.0,13.2388,13.2481,13.1083,13.1735,2924400.0
2012-04-20 14:00:00,14.13,14.17,14.03,14.16,2089200.0,13.1735,13.2108,13.0803,13.2015,2089200.0
2012-04-20 14:30:00,14.16,14.18,14.07,14.11,2024800.0,13.2015,13.2202,13.1176,13.1549,2024800.0
2012-04-20 15:00:00,14.11,14.12,13.97,14.02,2474400.0,13.1549,13.1642,13.0244,13.071,2474400.0
2012-04-20 15:30:00,14.01,14.11,14.01,14.03,3075200.0,13.0617,13.1549,13.0617,13.0803,3075200.0
2012-04-23 09:30:00,13.4,13.43,13.1,13.17,10061200.0,12.493,12.5209,12.2133,12.2785,10061200.0
2012-04-23 10:00:00,13.18,13.26,13.05,13.21,8198800.0,12.2878,12.3624,12.1666,12.3158,8198800.0
2012-04-23 10:30:00,13.2,13.21,13.07,13.16,4774800.0,12.3065,12.3158,12.1853,12.2692,4774800.0
2012-04-23 11:00:00,13.17,13.26,13.13,13.22,2679200.0,12.2785,12.3624,12.2412,12.3251,2679200.0
2012-04-23 11:30:00,13.22,13.31,13.2,13.31,2240000.0,12.3251,12.409,12.3065,12.409,2240000.0
2012-04-23 12:00:00,13.31,13.37,13.28,13.36,1970000.0,12.409,12.465,12.3811,12.4557,1970000.0
2012-04-23 12:30:00,13.37,13.4,13.29,13.31,2148400.0,12.465,12.493,12.3904,12.409,2148400.0
2012-04-23 13:00:00,13.31,13.34,13.28,13.31,1290000.0,12.409,12.437,12.3811,12.409,1290000.0
2012-04-23 13:30:00,13.31,13.34,13.24,13.28,1584800.0,12.409,12.437,12.3438,12.3811,1584800.0
2012-04-23 14:00:00,13.28,13.47,13.19,13.42,3880400.0,12.3811,12.5582,12.2972,12.5116,3880400.0
2012-04-23 14:30:00,13.42,13.49,13.34,13.35,3438800.0,12.5116,12.5769,12.437,12.4463,3438800.0
2012-04-23 15:00:00,13.34,13.45,13.32,13.44,3068000.0,12.437,12.5396,12.4184,12.5302,3068000.0
2012-04-23 15:30:00,13.43,13.48,13.4,13.47,4323200.0,12.5209,12.5675,12.493,12.5582,4323200.0
2012-04-24 09:30:00,13.48,13.55,13.34,13.44,8706800.0,12.5675,12.6328,12.437,12.5302,8706800.0
2012-04-24 10:00:00,13.43,13.72,13.41,13.65,11013200.0,12.5209,12.7913,12.5023,12.726,11013200.0
2012-04-24 10:30:00,13.65,13.76,13.65,13.7,4381200.0,12.726,12.8286,12.726,12.7726,4381200.0
2012-04-24 11:00:00,13.7,13.88,13.67,13.83,4414800.0,12.7726,12.9405,12.7447,12.8938,4414800.0
2012-04-24 11:30:00,13.83,13.85,13.78,13.81,1841200.0,12.8938,12.9125,12.8472,12.8752,1841200.0
2012-04-24 12:00:00,13.81,13.84,13.76,13.83,1642800.0,12.8752,12.9032,12.8286,12.8938,1642800.0
2012-04-24 12:30:00,13.84,13.86,13.7,13.72,2108000.0,12.9032,12.9218,12.7726,12.7913,2108000.0
2012-04-24 13:00:00,13.72,13.75,13.69,13.7,1540800.0,12.7913,12.8193,12.7633,12.7726,1540800.0
2012-04-24 13:30:00,13.69,13.78,13.62,13.63,2290400.0,12.7633,12.8472,12.6981,12.7074,2290400.0
2012-04-24 14:00:00,13.63,13.63,13.47,13.55,2938800.0,12.7074,12.7074,12.5582,12.6328,2938800.0
2012-04-24 14:30:00,13.55,13.64,13.51,13.62,2415200.0,12.6328,12.7167,12.5955,12.6981,2415200.0
2012-04-24 15:00:00,13.62,13.63,13.56,13.61,1984000.0,12.6981,12.7074,12.6421,12.6887,1984000.0
2012-04-24 15:30:00,13.61,13.76,13.6,13.75,4220000.0,12.6887,12.8286,12.6794,12.8193,4220000.0
2012-04-25 09:30:00,14.3,14.63,14.28,14.57,8608800.0,13.332,13.6397,13.3134,13.5838,8608800.0
2012-04-25 10:00:00,14.56,14.58,14.4,14.47,5680000.0,13.5744,13.5931,13.4253,13.4905,5680000.0
2012-04-25 10:30:00,14.47,14.49,14.37,14.38,3730400.0,13.4905,13.5092,13.3973,13.4066,3730400.0
2012-04-25 11:00:00,14.38,14.38,14.19,14.29,4042800.0,13.4066,13.4066,13.2295,13.3227,4042800.0
2012-04-25 11:30:00,14.29,14.31,14.23,14.23,1374400.0,13.3227,13.3414,13.2668,13.2668,1374400.0
2012-04-25 12:00:00,14.23,14.43,14.23,14.35,2474800.0,13.2668,13.4532,13.2668,13.3786,2474800.0
2012-04-25 12:30:00,14.33,14.41,14.23,14.41,3308400.0,13.36,13.4346,13.2668,13.4346,3308400.0
2012-04-25 13:00:00,14.41,14.49,14.38,14.42,1983200.0,13.4346,13.5092,13.4066,13.4439,1983200.0
2012-04-25 13:30:00,14.42,14.47,14.41,14.46,1057600.0,13.4439,13.4905,13.4346,13.4812,1057600.0
2012-04-25 14:00:00,14.45,14.52,14.34,14.46,4618800.0,13.4719,13.5371,13.3693,13.4812,4618800.0
2012-04-25 14:30:00,14.46,14.48,14.31,14.45,2853200.0,13.4812,13.4998,13.3414,13.4719,2853200.0
2012-04-25 15:00:00,14.45,14.49,14.35,14.37,2348800.0,13.4719,13.5092,13.3786,13.3973,2348800.0
2012-04-25 15:30:00,14.38,14.47,14.37,14.43,3727600.0,13.4066,13.4905,13.3973,13.4532,3727600.0
2012-04-26 09:30:00,14.42,14.58,14.33,14.47,4736400.0,13.4439,13.5931,13.36,13.4905,4736400.0
2012-04-26 10:00:00,14.48,14.67,14.48,14.57,5518000.0,13.4998,13.677,13.4998,13.5838,5518000.0
2012-04-26 10:30:00,14.57,14.66,14.5,14.54,3614000.0,13.5838,13.6677,13.5185,13.5558,3614000.0
2012-04-26 11:00:00,14.54,14.68,14.52,14.66,3220800.0,13.5558,13.6863,13.5371,13.6677,3220800.0
2012-04-26 11:30:00,14.67,14.67,14.62,14.63,1424400.0,13.677,13.677,13.6304,13.6397,1424400.0
2012-04-26 12:00:00,14.64,14.71,14.61,14.65,1618000.0,13.649,13.7143,13.621,13.6583,1618000.0
2012-04-26 12:30:00,14.65,14.67,14.63,14.67,791200.0,13.6583,13.677,13.6397,13.677,791200.0
2012-04-26 13:00:00,14.67,14.7,14.63,14.67,1638800.0,13.677,13.705,13.6397,13.677,1638800.0
2012-04-26 13:30:00,14.67,14.81,14.66,14.8,4153600.0,13.677,13.8075,13.6677,13.7982,4153600.0
2012-04-26 14:00:00,14.79,14.89,14.76,14.85,2630000.0,13.7889,13.8821,13.7609,13.8448,2630000.0
2012-04-26 14:30:00,14.85,14.87,14.78,14.81,2751600.0,13.8448,13.8634,13.7795,13.8075,2751600.0
2012-04-26 15:00:00,14.81,14.9,14.79,14.84,2699600.0,13.8075,13.8914,13.7889,13.8355,2699600.0
2012-04-26 15:30:00,14.84,14.86,14.75,14.8,4572000.0,13.8355,13.8541,13.7516,13.7982,4572000.0
2012-04-27 09:30:00,14.96,14.96,14.55,14.67,6082800.0,13.9474,13.9474,13.5651,13.677,6082800.0
2012-04-27 10:00:00,14.67,14.69,14.44,14.68,6213600.0,13.677,13.6956,13.4626,13.6863,6213600.0
2012-04-27 10:30:00,14.67,14.88,14.63,14.87,3873600.0,13.677,13.8728,13.6397,13.8634,3873600.0
2012-04-27 11:00:00,14.86,14.93,14.84,14.9,2034400.0,13.8541,13.9194,13.8355,13.8914,2034400.0
2012-04-27 11:30:00,14.9,14.99,14.89,14.96,3390400.0,13.8914,13.9753,13.8821,13.9474,3390400.0
2012-04-27 12:00:00,14.97,15.01,14.94,15.0,1581600.0,13.9567,13.994,13.9287,13.9846,1581600.0
2012-04-27 12:30:00,15.0,15.01,14.94,15.01,1486000.0,13.9846,13.994,13.9287,13.994,1486000.0
2012-04-27 13:00:00,15.01,15.07,14.99,15.06,1094000.0,13.994,14.0499,13.9753,14.0406,1094000.0
2012-04-27 13:30:00,15.07,15.24,15.06,15.18,4058800.0,14.0499,14.2084,14.0406,14.1525,4058800.0
2012-04-27 14:00:00,15.18,15.2,15.14,15.17,2106800.0,14.1525,14.1711,14.1152,14.1431,2106800.0
2012-04-27 14:30:00,15.17,15.22,15.15,15.21,1569200.0,14.1431,14.1898,14.1245,14.1804,1569200.0
2012-04-27 15:00:00,15.21,15.25,15.17,15.23,1986800.0,14.1804,14.2177,14.1431,14.1991,1986800.0
2012-04-27 15:30:00,15.23,15.24,15.16,15.18,4216800.0,14.1991,14.2084,14.1338,14.1525,4216800.0
2012-04-30 09:30:00,15.16,15.17,14.75,14.8,6165200.0,14.1338,14.1431,13.7516,13.7982,6165200.0
2012-04-30 10:00:00,14.79,14.93,14.72,14.84,6289600.0,13.7889,13.9194,13.7236,13.8355,6289600.0
2012-04-30 10:30:00,14.84,14.86,14.75,14.81,3633600.0,13.8355,13.8541,13.7516,13.8075,3633600.0
2012-04-30 11:00:00,14.81,14.87,14.76,14.81,1720000.0,13.8075,13.8634,13.7609,13.8075,1720000.0
2012-04-30 11:30:00,14.81,14.83,14.71,14.81,1835600.0,13.8075,13.8262,13.7143,13.8075,1835600.0
2012-04-30 12:00:00,14.81,14.81,14.69,14.77,2323200.0,13.8075,13.8075,13.6956,13.7702,2323200.0
2012-04-30 12:30:00,14.77,14.81,14.72,14.78,1406800.0,13.7702,13.8075,13.7236,13.7795,1406800.0
2012-04-30 13:00:00,14.78,14.8,14.75,14.78,831200.0,13.7795,13.7982,13.7516,13.7795,831200.0
2012-04-30 13:30:00,14.78,14.79,14.7,14.77,1706400.0,13.7795,13.7889,13.705,13.7702,1706400.0
2012-04-30 14:00:00,14.77,14.8,14.72,14.75,1213600.0,13.7702,13.7982,13.7236,13.7516,1213600.0
2012-04-30 14:30:00,14.75,14.77,14.67,14.74,3017600.0,13.7516,13.7702,13.677,13.7422,3017600.0
2012-04-30 15:00:00,14.75,14.8,14.73,14.77,1461200.0,13.7516,13.7982,13.7329,13.7702,1461200.0
2012-04-30 15:30:00,14.77,14.88,14.68,14.69,4458000.0,13.7702,13.8728,13.6863,13.6956,4458000.0
2012-05-01 09:30:00,14.72,14.8,14.59,14.62,5729200.0,13.7236,13.7982,13.6024,13.6304,5729200.0
2012-05-01 10:00:00,14.69,15.27,14.64,15.25,11163600.0,13.6956,14.2364,13.649,14.2177,11163600.0
2012-05-01 10:30:00,15.25,15.4,15.25,15.35,4657600.0,14.2177,14.3576,14.2177,14.311,4657600.0
2012-05-01 11:00:00,15.35,15.39,15.32,15.38,1844800.0,14.311,14.3482,14.283,14.3389,1844800.0
2012-05-01 11:30:00,15.39,15.48,15.37,15.43,1752800.0,14.3482,14.4322,14.3296,14.3855,1752800.0
2012-05-01 12:00:00,15.44,15.45,15.38,15.4,943600.0,14.3949,14.4042,14.3389,14.3576,943600.0
2012-05-01 12:30:00,15.41,15.42,15.28,15.3,2065200.0,14.3669,14.3762,14.2457,14.2643,2065200.0
2012-05-01 13:00:00,15.3,15.3,15.18,15.2,2100400.0,14.2643,14.2643,14.1525,14.1711,2100400.0
2012-05-01 13:30:00,15.2,15.29,15.17,15.26,1720800.0,14.1711,14.255,14.1431,14.227,1720800.0
2012-05-01 14:00:00,15.26,15.27,15.05,15.16,2848400.0,14.227,14.2364,14.0313,14.1338,2848400.0
2012-05-01 14:30:00,15.15,15.2,15.06,15.09,3185600.0,14.1245,14.1711,14.0406,14.0686,3185600.0
2012-05-01 15:00:00,15.09,15.13,14.97,15.01,4618400.0,14.0686,14.1058,13.9567,13.994,4618400.0
2012-05-01 15:30:00,15.01,15.02,14.68,14.71,6360000.0,13.994,14.0033,13.6863,13.7143,6360000.0
2012-05-02 09:30:00,14.37,14.5,14.28,14.46,4773200.0,13.3973,13.5185,13.3134,13.4812,4773200.0
2012-05-02 10:00:00,14.46,14.51,14.24,14.26,6014000.0,13.4812,13.5278,13.2761,13.2947,6014000.0
2012-05-02 10:30:00,14.25,14.46,14.19,14.41,5614000.0,13.2854,13.4812,13.2295,13.4346,5614000.0
2012-05-02 11:00:00,14.41,14.49,14.39,14.47,2816800.0,13.4346,13.5092,13.4159,13.4905,2816800.0
2012-05-02 11:30:00,14.47,14.53,14.46,14.48,2036400.0,13.4905,13.5465,13.4812,13.4998,2036400.0
2012-05-02 12:00:00,14.49,14.74,14.44,14.71,3257600.0,13.5092,13.7422,13.4626,13.7143,3257600.0
2012-05-02 12:30:00,14.71,14.78,14.66,14.74,2970000.0,13.7143,13.7795,13.6677,13.7422,2970000.0
2012-05-02 13:00:00,14.74,14.76,14.61,14.62,2270000.0,13.7422,13.7609,13.621,13.6304,2270000.0
2012-05-02 13:30:00,14.61,14.84,14.6,14.81,3376800.0,13.621,13.8355,13.6117,13.8075,3376800.0
2012-05-02 14:00:00,14.81,14.86,14.76,14.83,2705600.0,13.8075,13.8541,13.7609,13.8262,2705600.0
2012-05-02 14:30:00,14.84,14.84,14.7,14.72,1880800.0,13.8355,13.8355,13.705,13.7236,1880800.0
2012-05-02 15:00:00,14.72,14.77,14.64,14.7,2162800.0,13.7236,13.7702,13.649,13.705,2162800.0
2012-05-02 15:30:00,14.7,14.82,14.66,14.82,4223200.0,13.705,13.8168,13.6677,13.8168,4223200.0
2012-05-03 09:30:00,14.78,14.83,14.55,14.65,5753600.0,13.7795,13.8262,13.5651,13.6583,5753600.0
2012-05-03 10:00:00,14.64,14.64,14.31,14.45,7547200.0,13.649,13.649,13.3414,13.4719,7547200.0
2012-05-03 10:30:00,14.46,14.67,14.41,14.66,4655600.0,13.4812,13.677,13.4346,13.6677,4655600.0
2012-05-03 11:00:00,14.65,14.67,14.56,14.57,2443200.0,13.6583,13.677,13.5744,13.5838,2443200.0
2012-05-03 11:30:00,14.58,14.61,14.27,14.31,5378400.0,13.5931,13.621,13.3041,13.3414,5378400.0
2012-05-03 12:00:00,14.32,14.35,14.25,14.32,3260000.0,13.3507,13.3786,13.2854,13.3507,3260000.0
2012-05-03 12:30:00,14.32,14.41,14.23,14.23,3058000.0,13.3507,13.4346,13.2668,13.2668,3058000.0
2012-05-03 13:00:00,14.23,14.3,14.2,14.29,2640800.0,13.2668,13.332,13.2388,13.3227,2640800.0
2012-05-03 13:30:00,14.28,14.29,14.04,14.12,6832000.0,13.3134,13.3227,13.0896,13.1642,6832000.0
2012-05-03 14:00:00,14.11,14.15,14.05,14.09,2828000.0,13.1549,13.1922,13.099,13.1362,2828000.0
2012-05-03 14:30:00,14.09,14.11,13.97,14.03,3448400.0,13.1362,13.1549,13.0244,13.0803,3448400.0
2012-05-03 15:00:00,14.03,14.24,14.02,14.19,4650800.0,13.0803,13.2761,13.071,13.2295,4650800.0
2012-05-03 15:30:00,14.19,14.22,14.14,14.21,4708400.0,13.2295,13.2574,13.1829,13.2481,4708400.0
2012-05-04 09:30:00,13.91,13.95,13.66,13.72,9507600.0,12.9684,13.0057,12.7354,12.7913,9507600.0
2012-05-04 10:00:00,13.73,13.74,13.55,13.56,5984800.0,12.8006,12.8099,12.6328,12.6421,5984800.0
2012-05-04 10:30:00,13.56,13.63,13.45,13.6,6628400.0,12.6421,12.7074,12.5396,12.6794,6628400.0
2012-05-04 11:00:00,13.59,13.6,13.49,13.51,3564400.0,12.6701,12.6794,12.5769,12.5955,3564400.0
2012-05-04 11:30:00,13.51,13.51,13.33,13.42,5942800.0,12.5955,12.5955,12.4277,12.5116,5942800.0
2012-05-04 12:00:00,13.41,13.5,13.37,13.4,3143600.0,12.5023,12.5862,12.465,12.493,3143600.0
2012-05-04 12:30:00,13.4,13.46,13.35,13.44,2678800.0,12.493,12.5489,12.4463,12.5302,2678800.0
2012-05-04 13:00:00,13.45,13.51,13.4,13.49,2238000.0,12.5396,12.5955,12.493,12.5769,2238000.0
2012-05-04 13:30:00,13.49,13.58,13.47,13.55,2516000.0,12.5769,12.6608,12.5582,12.6328,2516000.0
2012-05-04 14:00:00,13.55,13.55,13.45,13.5,2629200.0,12.6328,12.6328,12.5396,12.5862,2629200.0
2012-05-04 14:30:00,13.5,13.51,13.38,13.44,2866000.0,12.5862,12.5955,12.4743,12.5302,2866000.0
2012-05-04 15:00:00,13.44,13.5,13.4,13.42,2720800.0,12.5302,12.5862,12.493,12.5116,2720800.0
2012-05-04 15:30:00,13.42,13.47,13.39,13.39,7114000.0,12.5116,12.5582,12.4836,12.4836,7114000.0
2012-05-07 09:30:00,13.24,13.47,13.15,13.4,7569600.0,12.3438,12.5582,12.2599,12.493,7569600.0
2012-05-07 10:00:00,13.41,13.46,13.26,13.26,4229600.0,12.5023,12.5489,12.3624,12.3624,4229600.0
2012-05-07 10:30:00,13.27,13.35,13.18,13.33,4316800.0,12.3718,12.4463,12.2878,12.4277,4316800.0
2012-05-07 11:00:00,13.33,13.48,13.32,13.36,3282000.0,12.4277,12.5675,12.4184,12.4557,3282000.0
2012-05-07 11:30:00,13.36,13.4,13.31,13.35,1044400.0,12.4557,12.493,12.409,12.4463,1044400.0
2012-05-07 12:00:00,13.35,13.38,13.31,13.36,1376000.0,12.4463,12.4743,12.409,12.4557,1376000.0
2012-05-07 12:30:00,13.36,13.55,13.36,13.48,4051200.0,12.4557,12.6328,12.4557,12.5675,4051200.0
2012-05-07 13:00:00,13.48,13.65,13.45,13.53,3369600.0,12.5675,12.726,12.5396,12.6142,3369600.0
2012-05-07 13:30:00,13.52,13.64,13.5,13.61,1972000.0,12.6048,12.7167,12.5862,12.6887,1972000.0
2012-05-07 14:00:00,13.61,13.64,13.51,13.54,1910000.0,12.6887,12.7167,12.5955,12.6235,1910000.0
2012-05-07 14:30:00,13.55,13.59,13.49,13.56,1519200.0,12.6328,12.6701,12.5769,12.6421,1519200.0
2012-05-07 15:00:00,13.56,13.58,13.46,13.5,1977600.0,12.6421,12.6608,12.5489,12.5862,1977600.0
2012-05-07 15:30:00,13.49,13.54,13.41,13.53,3420800.0,12.5769,12.6235,12.5023,12.6142,3420800.0
2012-05-08 09:30:00,13.19,13.38,13.06,13.24,6513600.0,12.2972,12.4743,12.176,12.3438,6513600.0
2012-05-08 10:00:00,13.27,13.28,13.08,13.11,5743200.0,12.3718,12.3811,12.1946,12.2226,5743200.0
2012-05-08 10:30:00,13.1,13.11,12.92,12.99,8632400.0,12.2133,12.2226,12.0454,12.1107,8632400.0
2012-05-08 11:00:00,12.99,13.05,12.83,13.04,7262400.0,12.1107,12.1666,11.9615,12.1573,7262400.0
2012-05-08 11:30:00,13.03,13.3,12.99,13.19,5388000.0,12.148,12.3997,12.1107,12.2972,5388000.0
2012-05-08 12:00:00,13.18,13.21,13.02,13.08,2516400.0,12.2878,12.3158,12.1387,12.1946,2516400.0
2012-05-08 12:30:00,13.06,13.09,12.95,12.96,2856800.0,12.176,12.2039,12.0734,12.0827,2856800.0
2012-05-08 13:00:00,12.95,13.14,12.95,13.14,2386800.0,12.0734,12.2506,12.0734,12.2506,2386800.0
2012-05-08 13:30:00,13.13,13.2,13.06,13.13,2032400.0,12.2412,12.3065,12.176,12.2412,2032400.0
2012-05-08 14:00:00,13.15,13.15,13.04,13.1,1892400.0,12.2599,12.2599,12.1573,12.2133,1892400.0
2012-05-08 14:30:00,13.1,13.34,13.08,13.31,4018800.0,12.2133,12.437,12.1946,12.409,4018800.0
2012-05-08 15:00:00,13.3,13.5,13.2,13.45,5784000.0,12.3997,12.5862,12.3065,12.5396,5784000.0
2012-05-08 15:30:00,13.46,13.51,13.38,13.47,5636000.0,12.5489,12.5955,12.4743,12.5582,5636000.0
2012-05-09 09:30:00,12.97,13.08,12.86,13.02,8760000.0,12.0921,12.1946,11.9895,12.1387,8760000.0
2012-05-09 10:00:00,13.02,13.15,12.83,12.87,12836800.0,12.1387,12.2599,11.9615,11.9988,12836800.0
2012-05-09 10:30:00,12.87,13.11,12.84,13.01,7216000.0,11.9988,12.2226,11.9709,12.1294,7216000.0
2012-05-09 11:00:00,13.02,13.31,12.95,13.25,8958800.0,12.1387,12.409,12.0734,12.3531,8958800.0
2012-05-09 11:30:00,13.26,13.35,13.18,13.23,4966800.0,12.3624,12.4463,12.2878,12.3345,4966800.0
2012-05-09 12:00:00,13.23,13.25,13.13,13.16,3292800.0,12.3345,12.3531,12.2412,12.2692,3292800.0
2012-05-09 12:30:00,13.17,13.18,13.03,13.16,4127600.0,12.2785,12.2878,12.148,12.2692,4127600.0
2012-05-09 13:00:00,13.16,13.41,13.16,13.32,4820400.0,12.2692,12.5023,12.2692,12.4184,4820400.0
2012-05-09 13:30:00,13.32,13.48,13.31,13.41,3447200.0,12.4184,12.5675,12.409,12.5023,3447200.0
2012-05-09 14:00:00,13.41,13.42,13.29,13.36,2111200.0,12.5023,12.5116,12.3904,12.4557,2111200.0
2012-05-09 14:30:00,13.35,13.38,13.26,13.27,1670800.0,12.4463,12.4743,12.3624,12.3718,1670800.0
2012-05-09 15:00:00,13.27,13.31,13.21,13.24,3323200.0,12.3718,12.409,12.3158,12.3438,3323200.0
2012-05-09 15:30:00,13.24,13.4,13.21,13.26,6086800.0,12.3438,12.493,12.3158,12.3624,6086800.0
2012-05-10 09:30:00,13.5,13.6,13.37,13.5,7157600.0,12.5862,12.6794,12.465,12.5862,7157600.0
2012-05-10 10:00:00,13.5,13.56,13.31,13.34,5824000.0,12.5862,12.6421,12.409,12.437,5824000.0
2012-05-10 10:30:00,13.34,13.42,13.18,13.27,5241200.0,12.437,12.5116,12.2878,12.3718,5241200.0
2012-05-10 11:00:00,13.27,13.4,13.17,13.38,5266000.0,12.3718,12.493,12.2785,12.4743,5266000.0
2012-05-10 11:30:00,13.38,13.44,13.29,13.33,3933200.0,12.4743,12.5302,12.3904,12.4277,3933200.0
2012-05-10 12:00:00,13.32,13.4,13.2,13.35,3907600.0,12.4184,12.493,12.3065,12.4463,3907600.0
2012-05-10 12:30:00,13.35,13.58,13.33,13.56,5231600.0,12.4463,12.6608,12.4277,12.6421,5231600.0
2012-05-10 13:00:00,13.56,13.62,13.48,13.54,3612400.0,12.6421,12.6981,12.5675,12.6235,3612400.0
2012-05-10 13:30:00,13.54,13.56,13.42,13.44,2330800.0,12.6235,12.6421,12.5116,12.5302,2330800.0
2012-05-10 14:00:00,13.44,13.54,13.44,13.52,2029200.0,12.5302,12.6235,12.5302,12.6048,2029200.0
2012-05-10 14:30:00,13.52,13.52,13.43,13.44,1476000.0,12.6048,12.6048,12.5209,12.5302,1476000.0
2012-05-10 15:00:00,13.45,13.48,13.36,13.42,2767600.0,12.5396,12.5675,12.4557,12.5116,2767600.0
2012-05-10 15:30:00,13.42,13.43,13.26,13.39,5446000.0,12.5116,12.5209,12.3624,12.4836,5446000.0
2012-05-11 09:30:00,13.07,13.43,13.05,13.29,6517600.0,12.1853,12.5209,12.1666,12.3904,6517600.0
2012-05-11 10:00:00,13.29,13.54,13.26,13.48,5275200.0,12.3904,12.6235,12.3624,12.5675,5275200.0
2012-05-11 10:30:00,13.49,13.62,13.39,13.43,6076400.0,12.5769,12.6981,12.4836,12.5209,6076400.0
2012-05-11 11:00:00,13.42,13.51,13.35,13.4,4468800.0,12.5116,12.5955,12.4463,12.493,4468800.0
2012-05-11 11:30:00,13.4,13.51,13.33,13.39,3784800.0,12.493,12.5955,12.4277,12.4836,3784800.0
2012-05-11 12:00:00,13.39,13.47,13.37,13.42,2524800.0,12.4836,12.5582,12.465,12.5116,2524800.0
2012-05-11 12:30:00,13.42,13.53,13.41,13.44,1976400.0,12.5116,12.6142,12.5023,12.5302,1976400.0
2012-05-11 13:00:00,13.43,13.44,13.32,13.35,2774800.0,12.5209,12.5302,12.4184,12.4463,2774800.0
2012-05-11 13:30:00,13.34,13.42,13.33,13.38,2793600.0,12.437,12.5116,12.4277,12.4743,2793600.0
2012-05-11 14:00:00,13.38,13.39,13.29,13.36,1705200.0,12.4743,12.4836,12.3904,12.4557,1705200.0
2012-05-11 14:30:00,13.36,13.37,13.27,13.29,1898400.0,12.4557,12.465,12.3718,12.3904,1898400.0
2012-05-11 15:00:00,13.29,13.31,13.18,13.29,4044400.0,12.3904,12.409,12.2878,12.3904,4044400.0
2012-05-11 15:30:00,13.29,13.33,13.19,13.28,5836000.0,12.3904,12.4277,12.2972,12.3811,5836000.0
2012-05-14 09:30:00,12.88,13.04,12.82,12.87,7655600.0,12.0082,12.1573,11.9522,11.9988,7655600.0
2012-05-14 10:00:00,12.86,12.9,12.65,12.67,9416800.0,11.9895,12.0268,11.7937,11.8124,9416800.0
2012-05-14 10:30:00,12.67,12.91,12.65,12.84,6328400.0,11.8124,12.0361,11.7937,11.9709,6328400.0
2012-05-14 11:00:00,12.85,12.99,12.78,12.91,4669600.0,11.9802,12.1107,11.9149,12.0361,4669600.0
2012-05-14 11:30:00,12.9,12.96,12.82,12.89,2589600.0,12.0268,12.0827,11.9522,12.0175,2589600.0
2012-05-14 12:00:00,12.9,12.95,12.88,12.91,1837600.0,12.0268,12.0734,12.0082,12.0361,1837600.0
2012-05-14 12:30:00,12.92,12.95,12.87,12.9,1800400.0,12.0454,12.0734,11.9988,12.0268,1800400.0
2012-05-14 13:00:00,12.9,12.96,12.86,12.88,1475600.0,12.0268,12.0827,11.9895,12.0082,1475600.0
2012-05-14 13:30:00,12.88,13.07,12.87,13.02,3555600.0,12.0082,12.1853,11.9988,12.1387,3555600.0
2012-05-14 14:00:00,13.02,13.06,12.95,13.03,2653200.0,12.1387,12.176,12.0734,12.148,2653200.0
2012-05-14 14:30:00,13.03,13.04,12.86,12.9,2724000.0,12.148,12.1573,11.9895,12.0268,2724000.0
2012-05-14 15:00:00,12.89,12.92,12.8,12.82,3684000.0,12.0175,12.0454,11.9336,11.9522,3684000.0
2012-05-14 15:30:00,12.81,12.87,12.75,12.75,5214000.0,11.9429,11.9988,11.887,11.887,5214000.0
2012-05-15 09:30:00,12.76,12.86,12.69,12.81,6603600.0,11.8963,11.9895,11.831,11.9429,6603600.0
2012-05-15 10:00:00,12.83,13.01,12.81,12.99,4528400.0,11.9615,12.1294,11.9429,12.1107,4528400.0
2012-05-15 10:30:00,12.99,12.99,12.88,12.91,2465600.0,12.1107,12.1107,12.0082,12.0361,2465600.0
2012-05-15 11:00:00,12.9,12.91,12.7,12.74,4350000.0,12.0268,12.0361,11.8403,11.8776,4350000.0
2012-05-15 11:30:00,12.74,13.05,12.73,13.01,4777200.0,11.8776,12.1666,11.8683,12.1294,4777200.0
2012-05-15 12:00:00,13.02,13.07,12.96,13.02,3754000.0,12.1387,12.1853,12.0827,12.1387,3754000.0
2012-05-15 12:30:00,13.03,13.04,12.94,12.96,1990000.0,12.148,12.1573,12.0641,12.0827,1990000.0
2012-05-15 13:00:00,12.96,13.02,12.95,13.01,1366000.0,12.0827,12.1387,12.0734,12.1294,1366000.0
2012-05-15 13:30:00,13.0,13.01,12.8,12.86,3173600.0,12.12,12.1294,11.9336,11.9895,3173600.0
2012-05-15 14:00:00,12.85,12.96,12.82,12.94,3734000.0,11.9802,12.0827,11.9522,12.0641,3734000.0
2012-05-15 14:30:00,12.94,12.95,12.79,12.8,2239200.0,12.0641,12.0734,11.9242,11.9336,2239200.0
2012-05-15 15:00:00,12.8,12.8,12.58,12.59,7179600.0,11.9336,11.9336,11.7285,11.7378,7179600.0
2012-05-15 15:30:00,12.6,12.71,12.6,12.69,5506800.0,11.7471,11.8497,11.7471,11.831,5506800.0
2012-05-16 09:30:00,12.82,12.99,12.72,12.94,6413600.0,11.9522,12.1107,11.859,12.0641,6413600.0
2012-05-16 10:00:00,12.95,13.0,12.83,12.9,4127200.0,12.0734,12.12,11.9615,12.0268,4127200.0
2012-05-16 10:30:00,12.9,13.02,12.88,12.9,3758400.0,12.0268,12.1387,12.0082,12.0268,3758400.0
2012-05-16 11:00:00,12.92,12.94,12.74,12.81,5668800.0,12.0454,12.0641,11.8776,11.9429,5668800.0
2012-05-16 11:30:00,12.81,12.9,12.76,12.89,3495200.0,11.9429,12.0268,11.8963,12.0175,3495200.0
2012-05-16 12:00:00,12.9,12.9,12.73,12.8,2282000.0,12.0268,12.0268,11.8683,11.9336,2282000.0
2012-05-16 12:30:00,12.8,12.85,12.65,12.66,4232000.0,11.9336,11.9802,11.7937,11.803,4232000.0
2012-05-16 13:00:00,12.66,12.72,12.63,12.65,2595200.0,11.803,11.859,11.7751,11.7937,2595200.0
2012-05-16 13:30:00,12.65,12.65,12.52,12.64,3873200.0,11.7937,11.7937,11.6725,11.7844,3873200.0
2012-05-16 14:00:00,12.64,12.74,12.53,12.57,3895600.0,11.7844,11.8776,11.6818,11.7191,3895600.0
2012-05-16 14:30:00,12.56,12.66,12.5,12.58,4433200.0,11.7098,11.803,11.6539,11.7285,4433200.0
2012-05-16 15:00:00,12.58,12.59,12.46,12.46,3594000.0,11.7285,11.7378,11.6166,11.6166,3594000.0
2012-05-16 15:30:00,12.47,12.54,12.4,12.44,5376800.0,11.6259,11.6912,11.5606,11.5979,5376800.0
2012-05-17 09:30:00,12.45,12.52,12.16,12.24,8288400.0,11.6073,11.6725,11.3369,11.4115,8288400.0
2012-05-17 10:00:00,12.23,12.38,12.04,12.29,10828800.0,11.4022,11.542,11.225,11.4581,10828800.0
2012-05-17 10:30:00,12.29,12.37,12.11,12.19,6235200.0,11.4581,11.5327,11.2903,11.3649,6235200.0
2012-05-17 11:00:00,12.19,12.22,12.01,12.03,5585600.0,11.3649,11.3928,11.197,11.2157,5585600.0
2012-05-17 11:30:00,12.02,12.04,11.94,11.97,5476000.0,11.2064,11.225,11.1318,11.1597,5476000.0
2012-05-17 12:00:00,11.98,12.03,11.79,11.96,8690000.0,11.1691,11.2157,10.9919,11.1504,8690000.0
2012-05-17 12:30:00,11.95,12.03,11.91,11.94,2799200.0,11.1411,11.2157,11.1038,11.1318,2799200.0
2012-05-17 13:00:00,11.94,12.11,11.94,12.05,3679200.0,11.1318,11.2903,11.1318,11.2343,3679200.0
2012-05-17 13:30:00,12.04,12.06,11.87,11.9,2912000.0,11.225,11.2437,11.0665,11.0945,2912000.0
2012-05-17 14:00:00,11.9,11.94,11.83,11.92,2606000.0,11.0945,11.1318,11.0292,11.1131,2606000.0
2012-05-17 14:30:00,11.92,11.95,11.8,11.86,2539200.0,11.1131,11.1411,11.0013,11.0572,2539200.0
2012-05-17 15:00:00,11.85,11.92,11.8,11.83,3600400.0,11.0479,11.1131,11.0013,11.0292,3600400.0
2012-05-17 15:30:00,11.83,11.83,11.57,11.58,9650800.0,11.0292,11.0292,10.7868,10.7961,9650800.0
2012-05-18 09:30:00,11.57,11.67,11.52,11.56,8830400.0,10.7868,10.8801,10.7402,10.7775,8830400.0
2012-05-18 10:00:00,11.55,11.66,11.48,11.58,6561200.0,10.7682,10.8707,10.7029,10.7961,6561200.0
2012-05-18 10:30:00,11.58,11.8,11.56,11.71,6104800.0,10.7961,11.0013,10.7775,10.9173,6104800.0
2012-05-18 11:00:00,11.71,11.74,11.52,11.53,4386000.0,10.9173,10.9453,10.7402,10.7495,4386000.0
2012-05-18 11:30:00,11.53,11.58,11.2,11.35,8695600.0,10.7495,10.7961,10.4419,10.5817,8695600.0
2012-05-18 12:00:00,11.34,11.6,11.34,11.59,4398000.0,10.5724,10.8148,10.5724,10.8055,4398000.0
2012-05-18 12:30:00,11.59,11.67,11.58,11.58,4365600.0,10.8055,10.8801,10.7961,10.7961,4365600.0
2012-05-18 13:00:00,11.58,11.6,11.48,11.54,2244800.0,10.7961,10.8148,10.7029,10.7589,2244800.0
2012-05-18 13:30:00,11.55,11.58,11.47,11.5,1696000.0,10.7682,10.7961,10.6936,10.7216,1696000.0
2012-05-18 14:00:00,11.5,11.53,11.38,11.43,2462000.0,10.7216,10.7495,10.6097,10.6563,2462000.0
2012-05-18 14:30:00,11.43,11.44,11.29,11.31,3463200.0,10.6563,10.6656,10.5258,10.5444,3463200.0
2012-05-18 15:00:00,11.31,11.44,11.27,11.29,5111200.0,10.5444,10.6656,10.5071,10.5258,5111200.0
2012-05-18 15:30:00,11.29,11.3,11.15,11.23,6661200.0,10.5258,10.5351,10.3953,10.4698,6661200.0
2012-05-21 09:30:00,11.35,11.39,11.12,11.33,8723600.0,10.5817,10.619,10.3673,10.5631,8723600.0
2012-05-21 10:00:00,11.31,11.61,11.29,11.58,7860800.0,10.5444,10.8241,10.5258,10.7961,7860800.0
2012-05-21 10:30:00,11.58,11.81,11.58,11.8,5970800.0,10.7961,11.0106,10.7961,11.0013,5970800.0
2012-05-21 11:00:00,11.79,11.81,11.6,11.61,4321200.0,10.9919,11.0106,10.8148,10.8241,4321200.0
2012-05-21 11:30:00,11.62,11.69,11.59,11.62,2328000.0,10.8334,10.8987,10.8055,10.8334,2328000.0
2012-05-21 12:00:00,11.63,11.94,11.61,11.93,4703200.0,10.8428,11.1318,10.8241,11.1225,4703200.0
2012-05-21 12:30:00,11.92,11.95,11.76,11.79,2431600.0,11.1131,11.1411,10.964,10.9919,2431600.0
2012-05-21 13:00:00,11.79,11.88,11.77,11.81,1906400.0,10.9919,11.0758,10.9733,11.0106,1906400.0
2012-05-21 13:30:00,11.83,11.92,11.81,11.88,1932400.0,11.0292,11.1131,11.0106,11.0758,1932400.0
2012-05-21 14:00:00,11.88,11.9,11.78,11.81,2606000.0,11.0758,11.0945,10.9826,11.0106,2606000.0
2012-05-21 14:30:00,11.81,11.93,11.81,11.91,2431200.0,11.0106,11.1225,11.0106,11.1038,2431200.0
2012-05-21 15:00:00,11.9,12.01,11.9,11.97,4948000.0,11.0945,11.197,11.0945,11.1597,4948000.0
2012-05-21 15:30:00,11.97,12.03,11.93,12.0,6421600.0,11.1597,11.2157,11.1225,11.1877,6421600.0
2012-05-22 09:30:00,12.03,12.17,11.93,12.05,6786800.0,11.2157,11.3462,11.1225,11.2343,6786800.0
2012-05-22 10:00:00,12.07,12.31,12.0,12.19,7741600.0,11.253,11.4767,11.1877,11.3649,7741600.0
2012-05-22 10:30:00,12.19,12.31,12.19,12.24,3568400.0,11.3649,11.4767,11.3649,11.4115,3568400.0
2012-05-22 11:00:00,12.23,12.26,12.13,12.21,3097600.0,11.4022,11.4301,11.3089,11.3835,3097600.0
2012-05-22 11:30:00,12.21,12.22,12.08,12.09,3029600.0,11.3835,11.3928,11.2623,11.2716,3029600.0
2012-05-22 12:00:00,12.09,12.09,11.84,12.02,6297600.0,11.2716,11.2716,11.0385,11.2064,6297600.0
2012-05-22 12:30:00,12.02,12.11,11.99,12.08,2200400.0,11.2064,11.2903,11.1784,11.2623,2200400.0
2012-05-22 13:00:00,12.08,12.14,12.01,12.02,1768000.0,11.2623,11.3182,11.197,11.2064,1768000.0
2012-05-22 13:30:00,12.02,12.1,11.89,11.94,2174800.0,11.2064,11.281,11.0852,11.1318,2174800.0
2012-05-22 14:00:00,11.94,12.06,11.93,11.98,2186400.0,11.1318,11.2437,11.1225,11.1691,2186400.0
2012-05-22 14:30:00,11.98,12.03,11.9,11.99,2143600.0,11.1691,11.2157,11.0945,11.1784,2143600.0
2012-05-22 15:00:00,11.99,12.02,11.76,11.76,4058800.0,11.1784,11.2064,10.964,10.964,4058800.0
2012-05-22 15:30:00,11.76,11.82,11.57,11.82,8005200.0,10.964,11.0199,10.7868,11.0199,8005200.0
2012-05-23 09:30:00,11.47,11.63,11.38,11.59,7050800.0,10.6936,10.8428,10.6097,10.8055,7050800.0
2012-05-23 10:00:00,11.59,11.68,11.37,11.46,5528800.0,10.8055,10.8894,10.6004,10.6843,5528800.0
2012-05-23 10:30:00,11.46,11.47,11.28,11.34,5054800.0,10.6843,10.6936,10.5165,10.5724,5054800.0
2012-05-23 11:00:00,11.34,11.44,11.3,11.36,3878000.0,10.5724,10.6656,10.5351,10.591,3878000.0
2012-05-23 11:30:00,11.36,11.43,11.27,11.29,3856000.0,10.591,10.6563,10.5071,10.5258,3856000.0
2012-05-23 12:00:00,11.29,11.33,11.22,11.26,3411600.0,10.5258,10.5631,10.4605,10.4978,3411600.0
2012-05-23 12:30:00,11.26,11.4,11.26,11.33,2248400.0,10.4978,10.6283,10.4978,10.5631,2248400.0
2012-05-23 13:00:00,11.33,11.54,11.33,11.53,3194400.0,10.5631,10.7589,10.5631,10.7495,3194400.0
2012-05-23 13:30:00,11.53,11.65,11.47,11.54,5042400.0,10.7495,10.8614,10.6936,10.7589,5042400.0
2012-05-23 14:00:00,11.55,11.58,11.37,11.38,2433200.0,10.7682,10.7961,10.6004,10.6097,2433200.0
2012-05-23 14:30:00,11.38,11.68,11.37,11.67,3751600.0,10.6097,10.8894,10.6004,10.8801,3751600.0
2012-05-23 15:00:00,11.67,11.79,11.58,11.76,5014000.0,10.8801,10.9919,10.7961,10.964,5014000.0
2012-05-23 15:30:00,11.77,12.12,11.77,12.04,8309200.0,10.9733,11.2996,10.9733,11.225,8309200.0
2012-05-24 09:30:00,12.02,12.06,11.81,11.88,9234400.0,11.2064,11.2437,11.0106,11.0758,9234400.0
2012-05-24 10:00:00,11.88,12.01,11.82,12.0,4966400.0,11.0758,11.197,11.0199,11.1877,4966400.0
2012-05-24 10:30:00,12.0,12.16,12.0,12.05,6110800.0,11.1877,11.3369,11.1877,11.2343,6110800.0
2012-05-24 11:00:00,12.05,12.1,11.97,12.02,2979200.0,11.2343,11.281,11.1597,11.2064,2979200.0
2012-05-24 11:30:00,12.03,12.03,11.86,11.88,3188400.0,11.2157,11.2157,11.0572,11.0758,3188400.0
2012-05-24 12:00:00,11.88,11.89,11.72,11.75,4754800.0,11.0758,11.0852,10.9267,10.9546,4754800.0
2012-05-24 12:30:00,11.76,11.86,11.74,11.82,1590400.0,10.964,11.0572,10.9453,11.0199,1590400.0
2012-05-24 13:00:00,11.83,11.94,11.74,11.74,2626800.0,11.0292,11.1318,10.9453,10.9453,2626800.0
2012-05-24 13:30:00,11.74,11.79,11.63,11.64,3401200.0,10.9453,10.9919,10.8428,10.8521,3401200.0
2012-05-24 14:00:00,11.65,11.74,11.61,11.72,1786800.0,10.8614,10.9453,10.8241,10.9267,1786800.0
2012-05-24 14:30:00,11.74,11.81,11.67,11.73,2594400.0,10.9453,11.0106,10.8801,10.936,2594400.0
2012-05-24 15:00:00,11.72,11.99,11.72,11.96,3927200.0,10.9267,11.1784,10.9267,11.1504,3927200.0
2012-05-24 15:30:00,11.96,12.13,11.91,12.12,7078800.0,11.1504,11.3089,11.1038,11.2996,7078800.0
2012-05-25 09:30:00,12.13,12.2,12.02,12.13,5639200.0,11.3089,11.3742,11.2064,11.3089,5639200.0
2012-05-25 10:00:00,12.13,12.15,11.94,12.06,5519200.0,11.3089,11.3276,11.1318,11.2437,5519200.0
2012-05-25 10:30:00,12.05,12.15,12.0,12.04,3937200.0,11.2343,11.3276,11.1877,11.225,3937200.0
2012-05-25 11:00:00,12.04,12.18,12.04,12.15,3605600.0,11.225,11.3555,11.225,11.3276,3605600.0
2012-05-25 11:30:00,12.15,12.24,12.06,12.2,3019200.0,11.3276,11.4115,11.2437,11.3742,3019200.0
2012-05-25 12:00:00,12.2,12.21,12.1,12.11,2716800.0,11.3742,11.3835,11.281,11.2903,2716800.0
2012-05-25 12:30:00,12.11,12.16,12.1,12.14,1308000.0,11.2903,11.3369,11.281,11.3182,1308000.0
2012-05-25 13:00:00,12.14,12.18,12.1,12.17,1380800.0,11.3182,11.3555,11.281,11.3462,1380800.0
2012-05-25 13:30:00,12.17,12.2,12.15,12.16,1236800.0,11.3462,11.3742,11.3276,11.3369,1236800.0
2012-05-25 14:00:00,12.15,12.16,12.01,12.06,2081600.0,11.3276,11.3369,11.197,11.2437,2081600.0
2012-05-25 14:30:00,12.05,12.09,11.99,12.03,2201600.0,11.2343,11.2716,11.1784,11.2157,2201600.0
2012-05-25 15:00:00,12.04,12.1,11.95,12.03,2515200.0,11.225,11.281,11.1411,11.2157,2515200.0
2012-05-25 15:30:00,12.02,12.12,11.99,12.1,4560000.0,11.2064,11.2996,11.1784,11.281,4560000.0
2012-05-29 09:30:00,12.45,12.49,12.33,12.41,5127200.0,11.6073,11.6446,11.4954,11.57,5127200.0
2012-05-29 10:00:00,12.41,12.69,12.32,12.65,7006400.0,11.57,11.831,11.4861,11.7937,7006400.0
2012-05-29 10:30:00,12.66,12.72,12.6,12.62,3518800.0,11.803,11.859,11.7471,11.7658,3518800.0
2012-05-29 11:00:00,12.62,12.63,12.54,12.61,2232400.0,11.7658,11.7751,11.6912,11.7564,2232400.0
2012-05-29 11:30:00,12.61,12.61,12.25,12.31,6278800.0,11.7564,11.7564,11.4208,11.4767,6278800.0
2012-05-29 12:00:00,12.31,12.34,12.19,12.25,4083600.0,11.4767,11.5047,11.3649,11.4208,4083600.0
2012-05-29 12:30:00,12.24,12.39,12.19,12.3,3592800.0,11.4115,11.5513,11.3649,11.4674,3592800.0
2012-05-29 13:00:00,12.3,12.35,12.24,12.31,1645200.0,11.4674,11.514,11.4115,11.4767,1645200.0
2012-05-29 13:30:00,12.3,12.42,12.25,12.38,2440000.0,11.4674,11.5793,11.4208,11.542,2440000.0
2012-05-29 14:00:00,12.38,12.51,12.35,12.49,2697200.0,11.542,11.6632,11.514,11.6446,2697200.0
2012-05-29 14:30:00,12.48,12.53,12.43,12.51,1624400.0,11.6352,11.6818,11.5886,11.6632,1624400.0
2012-05-29 15:00:00,12.51,12.55,12.41,12.54,2555600.0,11.6632,11.7005,11.57,11.6912,2555600.0
2012-05-29 15:30:00,12.54,12.63,12.47,12.61,4463600.0,11.6912,11.7751,11.6259,11.7564,4463600.0
2012-05-30 09:30:00,12.22,12.29,11.97,12.11,7847600.0,11.3928,11.4581,11.1597,11.2903,7847600.0
2012-05-30 10:00:00,12.11,12.15,12.0,12.09,5453200.0,11.2903,11.3276,11.1877,11.2716,5453200.0
2012-05-30 10:30:00,12.09,12.14,11.93,11.95,5403200.0,11.2716,11.3182,11.1225,11.1411,5403200.0
2012-05-30 11:00:00,11.95,12.14,11.93,12.11,3668400.0,11.1411,11.3182,11.1225,11.2903,3668400.0
2012-05-30 11:30:00,12.11,12.13,11.98,12.0,2367200.0,11.2903,11.3089,11.1691,11.1877,2367200.0
2012-05-30 12:00:00,12.0,12.04,11.86,11.89,3601600.0,11.1877,11.225,11.0572,11.0852,3601600.0
2012-05-30 12:30:00,11.89,11.96,11.85,11.94,2395600.0,11.0852,11.1504,11.0479,11.1318,2395600.0
2012-05-30 13:00:00,11.96,11.98,11.88,11.96,2115600.0,11.1504,11.1691,11.0758,11.1504,2115600.0
2012-05-30 13:30:00,11.96,12.06,11.96,12.02,2362800.0,11.1504,11.2437,11.1504,11.2064,2362800.0
2012-05-30 14:00:00,12.03,12.09,11.99,12.02,1825200.0,11.2157,11.2716,11.1784,11.2064,1825200.0
2012-05-30 14:30:00,12.03,12.08,11.96,11.97,1651600.0,11.2157,11.2623,11.1504,11.1597,1651600.0
2012-05-30 15:00:00,11.97,12.04,11.85,12.01,3371200.0,11.1597,11.225,11.0479,11.197,3371200.0
2012-05-30 15:30:00,12.01,12.01,11.88,11.9,4046400.0,11.197,11.197,11.0758,11.0945,4046400.0
2012-05-31 09:30:00,11.92,11.94,11.51,11.54,9139600.0,11.1131,11.1318,10.7309,10.7589,9139600.0
2012-05-31 10:00:00,11.54,11.57,11.36,11.47,7686000.0,10.7589,10.7868,10.591,10.6936,7686000.0
2012-05-31 10:30:00,11.47,11.56,11.4,11.46,5016800.0,10.6936,10.7775,10.6283,10.6843,5016800.0
2012-05-31 11:00:00,11.46,11.47,11.37,11.46,4858400.0,10.6843,10.6936,10.6004,10.6843,4858400.0
2012-05-31 11:30:00,11.44,11.61,11.44,11.52,4850000.0,10.6656,10.8241,10.6656,10.7402,4850000.0
2012-05-31 12:00:00,11.52,11.78,11.48,11.71,5710400.0,10.7402,10.9826,10.7029,10.9173,5710400.0
2012-05-31 12:30:00,11.71,11.78,11.6,11.69,4374800.0,10.9173,10.9826,10.8148,10.8987,4374800.0
2012-05-31 13:00:00,11.7,11.85,11.67,11.75,5208800.0,10.908,11.0479,10.8801,10.9546,5208800.0
2012-05-31 13:30:00,11.75,11.82,11.59,11.62,2635200.0,10.9546,11.0199,10.8055,10.8334,2635200.0
2012-05-31 14:00:00,11.62,11.77,11.6,11.68,2384800.0,10.8334,10.9733,10.8148,10.8894,2384800.0
2012-05-31 14:30:00,11.67,11.8,11.66,11.76,2412400.0,10.8801,11.0013,10.8707,10.964,2412400.0
2012-05-31 15:00:00,11.76,11.99,11.69,11.95,4898800.0,10.964,11.1784,10.8987,11.1411,4898800.0
2012-05-31 15:30:00,11.95,12.06,11.81,11.86,6433600.0,11.1411,11.2437,11.0106,11.0572,6433600.0
2012-06-01 09:30:00,11.06,11.29,11.0,11.13,9372400.0,10.3113,10.5258,10.2554,10.3766,9372400.0
2012-06-01 10:00:00,11.13,11.33,11.08,11.1,8300800.0,10.3766,10.5631,10.33,10.3486,8300800.0
2012-06-01 10:30:00,11.1,11.17,11.05,11.08,5196400.0,10.3486,10.4139,10.302,10.33,5196400.0
2012-06-01 11:00:00,11.08,11.09,10.97,11.02,6884000.0,10.33,10.3393,10.2274,10.2741,6884000.0
2012-06-01 11:30:00,11.01,11.09,10.99,11.04,5078000.0,10.2647,10.3393,10.2461,10.2927,5078000.0
2012-06-01 12:00:00,11.04,11.15,11.0,11.04,4341200.0,10.2927,10.3953,10.2554,10.2927,4341200.0
2012-06-01 12:30:00,11.05,11.1,10.99,11.05,2848000.0,10.302,10.3486,10.2461,10.302,2848000.0
2012-06-01 13:00:00,11.05,11.06,10.92,10.92,4090400.0,10.302,10.3113,10.1808,10.1808,4090400.0
2012-06-01 13:30:00,10.93,10.95,10.84,10.86,4501600.0,10.1901,10.2088,10.1062,10.1249,4501600.0
2012-06-01 14:00:00,10.88,10.94,10.79,10.9,4442800.0,10.1435,10.1995,10.0596,10.1622,4442800.0
2012-06-01 14:30:00,10.9,10.97,10.85,10.88,4086800.0,10.1622,10.2274,10.1156,10.1435,4086800.0
2012-06-01 15:00:00,10.88,10.93,10.76,10.81,4116400.0,10.1435,10.1901,10.0317,10.0783,4116400.0
2012-06-01 15:30:00,10.81,10.85,10.72,10.78,7316400.0,10.0783,10.1156,9.9944,10.0503,7316400.0
2012-06-04 09:30:00,10.89,11.0,10.64,10.7,8989600.0,10.1529,10.2554,9.9198,9.9757,8989600.0
2012-06-04 10:00:00,10.7,10.91,10.56,10.81,9282800.0,9.9757,10.1715,9.8452,10.0783,9282800.0
2012-06-04 10:30:00,10.82,10.87,10.72,10.82,5086800.0,10.0876,10.1342,9.9944,10.0876,5086800.0
2012-06-04 11:00:00,10.82,10.85,10.63,10.63,3294800.0,10.0876,10.1156,9.9105,9.9105,3294800.0
2012-06-04 11:30:00,10.63,10.67,10.59,10.59,2284800.0,9.9105,9.9477,9.8732,9.8732,2284800.0
2012-06-04 12:00:00,10.58,10.63,10.47,10.48,2948400.0,9.8638,9.9105,9.7613,9.7706,2948400.0
2012-06-04 12:30:00,10.48,10.52,10.44,10.48,1979600.0,9.7706,9.8079,9.7333,9.7706,1979600.0
2012-06-04 13:00:00,10.48,10.55,10.39,10.43,3117200.0,9.7706,9.8359,9.6867,9.724,3117200.0
2012-06-04 13:30:00,10.43,10.56,10.41,10.51,3564400.0,9.724,9.8452,9.7053,9.7986,3564400.0
2012-06-04 14:00:00,10.51,10.66,10.47,10.65,3524800.0,9.7986,9.9384,9.7613,9.9291,3524800.0
2012-06-04 14:30:00,10.65,10.8,10.61,10.62,4683600.0,9.9291,10.0689,9.8918,9.9011,4683600.0
2012-06-04 15:00:00,10.62,10.67,10.54,10.64,2476800.0,9.9011,9.9477,9.8265,9.9198,2476800.0
2012-06-04 15:30:00,10.63,10.77,10.54,10.71,4853600.0,9.9105,10.041,9.8265,9.985,4853600.0
2012-06-05 09:30:00,10.54,10.83,10.51,10.83,8033600.0,9.8265,10.0969,9.7986,10.0969,8033600.0
2012-06-05 10:00:00,10.81,11.09,10.8,11.04,9707600.0,10.0783,10.3393,10.0689,10.2927,9707600.0
2012-06-05 10:30:00,11.03,11.05,10.78,10.84,6491600.0,10.2834,10.302,10.0503,10.1062,6491600.0
2012-06-05 11:00:00,10.84,10.98,10.79,10.88,4895600.0,10.1062,10.2368,10.0596,10.1435,4895600.0
2012-06-05 11:30:00,10.88,10.96,10.74,10.75,4909200.0,10.1435,10.2181,10.013,10.0223,4909200.0
2012-06-05 12:00:00,10.76,10.89,10.76,10.87,3519200.0,10.0317,10.1529,10.0317,10.1342,3519200.0
2012-06-05 12:30:00,10.86,11.0,10.86,10.94,3721200.0,10.1249,10.2554,10.1249,10.1995,3721200.0
2012-06-05 13:00:00,10.94,10.94,10.86,10.92,1639200.0,10.1995,10.1995,10.1249,10.1808,1639200.0
2012-06-05 13:30:00,10.92,11.04,10.9,11.0,3374000.0,10.1808,10.2927,10.1622,10.2554,3374000.0
2012-06-05 14:00:00,11.0,11.1,10.97,11.08,5165200.0,10.2554,10.3486,10.2274,10.33,5165200.0
2012-06-05 14:30:00,11.07,11.09,11.02,11.07,2856000.0,10.3207,10.3393,10.2741,10.3207,2856000.0
2012-06-05 15:00:00,11.08,11.14,11.03,11.06,4133600.0,10.33,10.3859,10.2834,10.3113,4133600.0
2012-06-05 15:30:00,11.06,11.12,11.05,11.12,6039600.0,10.3113,10.3673,10.302,10.3673,6039600.0
2012-06-06 09:30:00,11.37,11.61,11.3,11.55,10644800.0,10.6004,10.8241,10.5351,10.7682,10644800.0
2012-06-06 10:00:00,11.55,11.63,11.53,11.55,5616000.0,10.7682,10.8428,10.7495,10.7682,5616000.0
2012-06-06 10:30:00,11.54,11.71,11.53,11.7,6466800.0,10.7589,10.9173,10.7495,10.908,6466800.0
2012-06-06 11:00:00,11.69,11.79,11.64,11.78,4194000.0,10.8987,10.9919,10.8521,10.9826,4194000.0
2012-06-06 11:30:00,11.78,11.84,11.73,11.81,3580800.0,10.9826,11.0385,10.936,11.0106,3580800.0
2012-06-06 12:00:00,11.81,11.87,11.81,11.84,2878800.0,11.0106,11.0665,11.0106,11.0385,2878800.0
2012-06-06 12:30:00,11.85,11.92,11.84,11.87,2999600.0,11.0479,11.1131,11.0385,11.0665,2999600.0
2012-06-06 13:00:00,11.87,11.88,11.76,11.82,2212400.0,11.0665,11.0758,10.964,11.0199,2212400.0
2012-06-06 13:30:00,11.82,11.85,11.77,11.77,1526800.0,11.0199,11.0479,10.9733,10.9733,1526800.0
2012-06-06 14:00:00,11.77,11.82,11.69,11.81,3316000.0,10.9733,11.0199,10.8987,11.0106,3316000.0
2012-06-06 14:30:00,11.81,11.88,11.79,11.83,2030400.0,11.0106,11.0758,10.9919,11.0292,2030400.0
2012-06-06 15:00:00,11.82,11.86,11.77,11.8,1964000.0,11.0199,11.0572,10.9733,11.0013,1964000.0
2012-06-06 15:30:00,11.8,11.96,11.8,11.93,6772400.0,11.0013,11.1504,11.0013,11.1225,6772400.0
2012-06-07 09:30:00,12.5,12.53,12.3,12.34,9877200.0,11.6539,11.6818,11.4674,11.5047,9877200.0
2012-06-07 10:00:00,12.34,12.37,11.99,12.2,8624800.0,11.5047,11.5327,11.1784,11.3742,8624800.0
2012-06-07 10:30:00,12.2,12.23,11.88,11.97,4980400.0,11.3742,11.4022,11.0758,11.1597,4980400.0
2012-06-07 11:00:00,11.97,12.04,11.89,11.94,3406400.0,11.1597,11.225,11.0852,11.1318,3406400.0
2012-06-07 11:30:00,11.95,12.13,11.92,12.05,2782400.0,11.1411,11.3089,11.1131,11.2343,2782400.0
2012-06-07 12:00:00,12.05,12.18,11.96,12.12,3035600.0,11.2343,11.3555,11.1504,11.2996,3035600.0
2012-06-07 12:30:00,12.12,12.12,12.01,12.04,1611600.0,11.2996,11.2996,11.197,11.225,1611600.0
2012-06-07 13:00:00,12.05,12.24,12.03,12.2,2959600.0,11.2343,11.4115,11.2157,11.3742,2959600.0
2012-06-07 13:30:00,12.21,12.22,12.02,12.05,2070000.0,11.3835,11.3928,11.2064,11.2343,2070000.0
2012-06-07 14:00:00,12.04,12.1,11.97,12.08,2392800.0,11.225,11.281,11.1597,11.2623,2392800.0
2012-06-07 14:30:00,12.08,12.1,12.01,12.05,1613600.0,11.2623,11.281,11.197,11.2343,1613600.0
2012-06-07 15:00:00,12.05,12.06,11.85,11.89,3092400.0,11.2343,11.2437,11.0479,11.0852,3092400.0
2012-06-07 15:30:00,11.88,11.9,11.71,11.71,5128400.0,11.0758,11.0945,10.9173,10.9173,5128400.0
2012-06-08 09:30:00,11.66,11.67,11.42,11.63,6761200.0,10.8707,10.8801,10.647,10.8428,6761200.0
2012-06-08 10:00:00,11.63,11.8,11.58,11.77,5004800.0,10.8428,11.0013,10.7961,10.9733,5004800.0
2012-06-08 10:30:00,11.77,12.02,11.75,12.01,5434000.0,10.9733,11.2064,10.9546,11.197,5434000.0
2012-06-08 11:00:00,12.01,12.02,11.83,11.88,3157200.0,11.197,11.2064,11.0292,11.0758,3157200.0
2012-06-08 11:30:00,11.88,11.97,11.88,11.88,2008800.0,11.0758,11.1597,11.0758,11.0758,2008800.0
2012-06-08 12:00:00,11.88,11.98,11.88,11.97,1893600.0,11.0758,11.1691,11.0758,11.1597,1893600.0
2012-06-08 12:30:00,11.98,12.1,11.98,12.09,3576800.0,11.1691,11.281,11.1691,11.2716,3576800.0
2012-06-08 13:00:00,12.09,12.16,12.06,12.1,3126400.0,11.2716,11.3369,11.2437,11.281,3126400.0
2012-06-08 13:30:00,12.11,12.16,12.08,12.13,2513600.0,11.2903,11.3369,11.2623,11.3089,2513600.0
2012-06-08 14:00:00,12.13,12.15,12.03,12.08,2172000.0,11.3089,11.3276,11.2157,11.2623,2172000.0
2012-06-08 14:30:00,12.07,12.17,12.06,12.09,2299600.0,11.253,11.3462,11.2437,11.2716,2299600.0
2012-06-08 15:00:00,12.09,12.16,12.07,12.1,1877600.0,11.2716,11.3369,11.253,11.281,1877600.0
2012-06-08 15:30:00,12.11,12.21,12.08,12.15,4608400.0,11.2903,11.3835,11.2623,11.3276,4608400.0
2012-06-11 09:30:00,12.55,12.59,12.1,12.13,8710000.0,11.7005,11.7378,11.281,11.3089,8710000.0
2012-06-11 10:00:00,12.12,12.18,11.98,12.06,6119200.0,11.2996,11.3555,11.1691,11.2437,6119200.0
2012-06-11 10:30:00,12.07,12.15,11.9,11.96,5086000.0,11.253,11.3276,11.0945,11.1504,5086000.0
2012-06-11 11:00:00,11.95,12.03,11.9,11.95,3450000.0,11.1411,11.2157,11.0945,11.1411,3450000.0
2012-06-11 11:30:00,11.95,12.04,11.81,11.97,5656400.0,11.1411,11.225,11.0106,11.1597,5656400.0
2012-06-11 12:00:00,11.97,12.0,11.85,11.86,2025600.0,11.1597,11.1877,11.0479,11.0572,2025600.0
2012-06-11 12:30:00,11.86,11.94,11.86,11.9,1319200.0,11.0572,11.1318,11.0572,11.0945,1319200.0
2012-06-11 13:00:00,11.9,12.0,11.88,11.95,2085200.0,11.0945,11.1877,11.0758,11.1411,2085200.0
2012-06-11 13:30:00,11.96,11.99,11.84,11.87,1892400.0,11.1504,11.1784,11.0385,11.0665,1892400.0
2012-06-11 14:00:00,11.86,11.86,11.66,11.7,3986000.0,11.0572,11.0572,10.8707,10.908,3986000.0
2012-06-11 14:30:00,11.7,11.76,11.65,11.7,2149600.0,10.908,10.964,10.8614,10.908,2149600.0
2012-06-11 15:00:00,11.69,11.73,11.5,11.55,4530400.0,10.8987,10.936,10.7216,10.7682,4530400.0
2012-06-11 15:30:00,11.55,11.63,11.29,11.33,6584400.0,10.7682,10.8428,10.5258,10.5631,6584400.0
2012-06-12 09:30:00,11.44,11.6,11.39,11.43,9300800.0,10.6656,10.8148,10.619,10.6563,9300800.0
2012-06-12 10:00:00,11.45,11.58,11.23,11.33,7013200.0,10.6749,10.7961,10.4698,10.5631,7013200.0
2012-06-12 10:30:00,11.32,11.38,11.14,11.33,6029200.0,10.5537,10.6097,10.3859,10.5631,6029200.0
2012-06-12 11:00:00,11.33,11.68,11.33,11.64,6023600.0,10.5631,10.8894,10.5631,10.8521,6023600.0
2012-06-12 11:30:00,11.64,11.68,11.51,11.52,3065600.0,10.8521,10.8894,10.7309,10.7402,3065600.0
2012-06-12 12:00:00,11.51,11.57,11.41,11.49,2395600.0,10.7309,10.7868,10.6377,10.7122,2395600.0
2012-06-12 12:30:00,11.49,11.54,11.47,11.51,1596000.0,10.7122,10.7589,10.6936,10.7309,1596000.0
2012-06-12 13:00:00,11.52,11.66,11.51,11.59,2469200.0,10.7402,10.8707,10.7309,10.8055,2469200.0
2012-06-12 13:30:00,11.6,11.7,11.56,11.59,2608800.0,10.8148,10.908,10.7775,10.8055,2608800.0
2012-06-12 14:00:00,11.58,11.64,11.56,11.58,2145600.0,10.7961,10.8521,10.7775,10.7961,2145600.0
2012-06-12 14:30:00,11.58,11.71,11.58,11.68,2960800.0,10.7961,10.9173,10.7961,10.8894,2960800.0
2012-06-12 15:00:00,11.68,11.71,11.61,11.71,2060800.0,10.8894,10.9173,10.8241,10.9173,2060800.0
2012-06-12 15:30:00,11.7,11.79,11.64,11.78,6539200.0,10.908,10.9919,10.8521,10.9826,6539200.0
2012-06-13 09:30:00,11.72,11.72,11.44,11.5,7948400.0,10.9267,10.9267,10.6656,10.7216,7948400.0
2012-06-13 10:00:00,11.49,11.74,11.46,11.69,5416400.0,10.7122,10.9453,10.6843,10.8987,5416400.0
2012-06-13 10:30:00,11.69,11.92,11.69,11.9,5531200.0,10.8987,11.1131,10.8987,11.0945,5531200.0
2012-06-13 11:00:00,11.9,11.9,11.76,11.82,4026800.0,11.0945,11.0945,10.964,11.0199,4026800.0
2012-06-13 11:30:00,11.82,11.89,11.72,11.77,2769200.0,11.0199,11.0852,10.9267,10.9733,2769200.0
2012-06-13 12:00:00,11.77,11.77,11.63,11.72,3128000.0,10.9733,10.9733,10.8428,10.9267,3128000.0
2012-06-13 12:30:00,11.73,11.94,11.72,11.86,3556000.0,10.936,11.1318,10.9267,11.0572,3556000.0
2012-06-13 13:00:00,11.86,11.92,11.78,11.9,2444000.0,11.0572,11.1131,10.9826,11.0945,2444000.0
2012-06-13 13:30:00,11.89,11.93,11.68,11.71,2595600.0,11.0852,11.1225,10.8894,10.9173,2595600.0
2012-06-13 14:00:00,11.7,11.73,11.62,11.66,2370800.0,10.908,10.936,10.8334,10.8707,2370800.0
2012-06-13 14:30:00,11.65,11.68,11.47,11.52,4386400.0,10.8614,10.8894,10.6936,10.7402,4386400.0
2012-06-13 15:00:00,11.52,11.55,11.26,11.28,5051200.0,10.7402,10.7682,10.4978,10.5165,5051200.0
2012-06-13 15:30:00,11.28,11.4,11.22,11.39,6363200.0,10.5165,10.6283,10.4605,10.619,6363200.0
2012-06-14 09:30:00,11.39,11.64,11.3,11.63,7962400.0,10.619,10.8521,10.5351,10.8428,7962400.0
2012-06-14 10:00:00,11.63,11.67,11.55,11.61,5422000.0,10.8428,10.8801,10.7682,10.8241,5422000.0
2012-06-14 10:30:00,11.61,11.75,11.53,11.73,5586400.0,10.8241,10.9546,10.7495,10.936,5586400.0
2012-06-14 11:00:00,11.73,11.76,11.68,11.74,2522800.0,10.936,10.964,10.8894,10.9453,2522800.0
2012-06-14 11:30:00,11.74,11.78,11.67,11.68,1852400.0,10.9453,10.9826,10.8801,10.8894,1852400.0
2012-06-14 12:00:00,11.68,11.72,11.67,11.69,1450800.0,10.8894,10.9267,10.8801,10.8987,1450800.0
2012-06-14 12:30:00,11.69,11.79,11.65,11.77,2636800.0,10.8987,10.9919,10.8614,10.9733,2636800.0
2012-06-14 13:00:00,11.77,11.79,11.64,11.66,3086800.0,10.9733,10.9919,10.8521,10.8707,3086800.0
2012-06-14 13:30:00,11.66,11.74,11.65,11.7,1762000.0,10.8707,10.9453,10.8614,10.908,1762000.0
2012-06-14 14:00:00,11.7,11.74,11.57,11.6,2693200.0,10.908,10.9453,10.7868,10.8148,2693200.0
2012-06-14 14:30:00,11.6,11.6,11.44,11.44,3644000.0,10.8148,10.8148,10.6656,10.6656,3644000.0
2012-06-14 15:00:00,11.44,11.89,11.42,11.59,11790800.0,10.6656,11.0852,10.647,10.8055,11790800.0
2012-06-14 15:30:00,11.6,11.85,11.58,11.78,7678800.0,10.8148,11.0479,10.7961,10.9826,7678800.0
2012-06-15 09:30:00,11.85,11.89,11.72,11.88,6526400.0,11.0479,11.0852,10.9267,11.0758,6526400.0
2012-06-15 10:00:00,11.88,11.95,11.78,11.85,5368400.0,11.0758,11.1411,10.9826,11.0479,5368400.0
2012-06-15 10:30:00,11.85,11.97,11.8,11.94,4624000.0,11.0479,11.1597,11.0013,11.1318,4624000.0
2012-06-15 11:00:00,11.93,12.01,11.92,11.99,3726000.0,11.1225,11.197,11.1131,11.1784,3726000.0
2012-06-15 11:30:00,11.99,12.05,11.98,11.99,2978800.0,11.1784,11.2343,11.1691,11.1784,2978800.0
2012-06-15 12:00:00,11.99,12.02,11.96,11.99,1676800.0,11.1784,11.2064,11.1504,11.1784,1676800.0
2012-06-15 12:30:00,12.0,12.01,11.93,11.98,1424800.0,11.1877,11.197,11.1225,11.1691,1424800.0
2012-06-15 13:00:00,11.99,12.1,11.99,12.04,2190400.0,11.1784,11.281,11.1784,11.225,2190400.0
2012-06-15 13:30:00,12.04,12.09,12.03,12.08,1640800.0,11.225,11.2716,11.2157,11.2623,1640800.0
2012-06-15 14:00:00,12.07,12.21,12.06,12.19,3211600.0,11.253,11.3835,11.2437,11.3649,3211600.0
2012-06-15 14:30:00,12.19,12.24,12.14,12.17,3340000.0,11.3649,11.4115,11.3182,11.3462,3340000.0
2012-06-15 15:00:00,12.16,12.25,12.13,12.23,3758400.0,11.3369,11.4208,11.3089,11.4022,3758400.0
2012-06-15 15:30:00,12.24,12.28,12.19,12.22,7394000.0,11.4115,11.4488,11.3649,11.3928,7394000.0
2012-06-18 09:30:00,11.95,12.13,11.83,12.06,7502000.0,11.1411,11.3089,11.0292,11.2437,7502000.0
2012-06-18 10:00:00,12.04,12.29,12.02,12.26,5299600.0,11.225,11.4581,11.2064,11.4301,5299600.0
2012-06-18 10:30:00,12.26,12.4,12.19,12.25,4036000.0,11.4301,11.5606,11.3649,11.4208,4036000.0
2012-06-18 11:00:00,12.26,12.28,12.09,12.14,3436400.0,11.4301,11.4488,11.2716,11.3182,3436400.0
2012-06-18 11:30:00,12.14,12.2,12.07,12.16,2999200.0,11.3182,11.3742,11.253,11.3369,2999200.0
2012-06-18 12:00:00,12.17,12.19,12.09,12.17,1962000.0,11.3462,11.3649,11.2716,11.3462,1962000.0
2012-06-18 12:30:00,12.18,12.27,12.12,12.14,2606400.0,11.3555,11.4394,11.2996,11.3182,2606400.0
2012-06-18 13:00:00,12.15,12.3,12.12,12.28,1586400.0,11.3276,11.4674,11.2996,11.4488,1586400.0
2012-06-18 13:30:00,12.28,12.35,12.24,12.34,2709600.0,11.4488,11.514,11.4115,11.5047,2709600.0
2012-06-18 14:00:00,12.35,12.42,12.3,12.34,2976000.0,11.514,11.5793,11.4674,11.5047,2976000.0
2012-06-18 14:30:00,12.34,12.38,12.28,12.31,2216800.0,11.5047,11.542,11.4488,11.4767,2216800.0
2012-06-18 15:00:00,12.31,12.37,12.18,12.28,3126000.0,11.4767,11.5327,11.3555,11.4488,3126000.0
2012-06-18 15:30:00,12.27,12.34,12.2,12.27,3975200.0,11.4394,11.5047,11.3742,11.4394,3975200.0
2012-06-19 09:30:00,12.44,12.66,12.38,12.65,7681200.0,11.5979,11.803,11.542,11.7937,7681200.0
2012-06-19 10:00:00,12.65,12.94,12.62,12.93,7582000.0,11.7937,12.0641,11.7658,12.0548,7582000.0
2012-06-19 10:30:00,12.93,13.0,12.84,12.91,5451600.0,12.0548,12.12,11.9709,12.0361,5451600.0
2012-06-19 11:00:00,12.91,12.97,12.8,12.84,2970800.0,12.0361,12.0921,11.9336,11.9709,2970800.0
2012-06-19 11:30:00,12.84,12.98,12.83,12.97,3068000.0,11.9709,12.1014,11.9615,12.0921,3068000.0
2012-06-19 12:00:00,12.98,12.99,12.91,12.92,1856000.0,12.1014,12.1107,12.0361,12.0454,1856000.0
2012-06-19 12:30:00,12.92,12.97,12.87,12.94,1600400.0,12.0454,12.0921,11.9988,12.0641,1600400.0
2012-06-19 13:00:00,12.94,13.08,12.92,13.07,3831200.0,12.0641,12.1946,12.0454,12.1853,3831200.0
2012-06-19 13:30:00,13.07,13.12,13.01,13.06,3643200.0,12.1853,12.2319,12.1294,12.176,3643200.0
2012-06-19 14:00:00,13.06,13.08,12.99,13.0,2212800.0,12.176,12.1946,12.1107,12.12,2212800.0
2012-06-19 14:30:00,13.01,13.01,12.85,12.99,4872000.0,12.1294,12.1294,11.9802,12.1107,4872000.0
2012-06-19 15:00:00,12.99,13.06,12.93,13.0,3236800.0,12.1107,12.176,12.0548,12.12,3236800.0
2012-06-19 15:30:00,13.0,13.04,12.92,12.92,4829200.0,12.12,12.1573,12.0454,12.0454,4829200.0
2012-06-20 09:30:00,12.93,12.97,12.75,12.92,4858000.0,12.0548,12.0921,11.887,12.0454,4858000.0
2012-06-20 10:00:00,12.92,12.99,12.83,12.95,6255200.0,12.0454,12.1107,11.9615,12.0734,6255200.0
2012-06-20 10:30:00,12.95,12.96,12.81,12.85,2864400.0,12.0734,12.0827,11.9429,11.9802,2864400.0
2012-06-20 11:00:00,12.83,12.95,12.83,12.92,2676000.0,11.9615,12.0734,11.9615,12.0454,2676000.0
2012-06-20 11:30:00,12.93,12.94,12.87,12.88,2503200.0,12.0548,12.0641,11.9988,12.0082,2503200.0
2012-06-20 12:00:00,12.88,12.89,12.73,12.75,2932800.0,12.0082,12.0175,11.8683,11.887,2932800.0
2012-06-20 12:30:00,12.78,12.98,12.59,12.97,9799200.0,11.9149,12.1014,11.7378,12.0921,9799200.0
2012-06-20 13:00:00,12.97,13.13,12.93,12.96,6812400.0,12.0921,12.2412,12.0548,12.0827,6812400.0
2012-06-20 13:30:00,12.97,13.0,12.84,12.99,3700400.0,12.0921,12.12,11.9709,12.1107,3700400.0
2012-06-20 14:00:00,12.99,13.01,12.81,12.87,4840400.0,12.1107,12.1294,11.9429,11.9988,4840400.0
2012-06-20 14:30:00,12.87,12.94,12.7,12.76,4127200.0,11.9988,12.0641,11.8403,11.8963,4127200.0
2012-06-20 15:00:00,12.77,12.79,12.65,12.76,4705600.0,11.9056,11.9242,11.7937,11.8963,4705600.0
2012-06-20 15:30:00,12.76,12.86,12.71,12.84,4314800.0,11.8963,11.9895,11.8497,11.9709,4314800.0
2012-06-21 09:30:00,12.78,12.86,12.62,12.7,5877600.0,11.9149,11.9895,11.7658,11.8403,5877600.0
2012-06-21 10:00:00,12.7,12.7,12.43,12.53,9314800.0,11.8403,11.8403,11.5886,11.6818,9314800.0
2012-06-21 10:30:00,12.53,12.67,12.5,12.61,5180800.0,11.6818,11.8124,11.6539,11.7564,5180800.0
2012-06-21 11:00:00,12.62,12.62,12.29,12.34,9395600.0,11.7658,11.7658,11.4581,11.5047,9395600.0
2012-06-21 11:30:00,12.34,12.36,12.22,12.34,6486400.0,11.5047,11.5234,11.3928,11.5047,6486400.0
2012-06-21 12:00:00,12.34,12.37,12.05,12.06,6438800.0,11.5047,11.5327,11.2343,11.2437,6438800.0
2012-06-21 12:30:00,12.06,12.15,12.05,12.12,7055600.0,11.2437,11.3276,11.2343,11.2996,7055600.0
2012-06-21 13:00:00,12.12,12.15,11.99,11.99,5067200.0,11.2996,11.3276,11.1784,11.1784,5067200.0
2012-06-21 13:30:00,11.99,12.04,11.93,12.0,3864000.0,11.1784,11.225,11.1225,11.1877,3864000.0
2012-06-21 14:00:00,11.99,12.02,11.88,11.95,4141200.0,11.1784,11.2064,11.0758,11.1411,4141200.0
2012-06-21 14:30:00,11.94,12.03,11.92,12.01,3794400.0,11.1318,11.2157,11.1131,11.197,3794400.0
2012-06-21 15:00:00,12.01,12.03,11.87,11.94,4690000.0,11.197,11.2157,11.0665,11.1318,4690000.0
2012-06-21 15:30:00,11.93,11.97,11.86,11.92,9036400.0,11.1225,11.1597,11.0572,11.1131,9036400.0
2012-06-22 09:30:00,12.13,12.15,11.93,12.06,6268400.0,11.3089,11.3276,11.1225,11.2437,6268400.0
2012-06-22 10:00:00,12.06,12.17,12.05,12.06,4091200.0,11.2437,11.3462,11.2343,11.2437,4091200.0
2012-06-22 10:30:00,12.05,12.14,12.01,12.12,3701200.0,11.2343,11.3182,11.197,11.2996,3701200.0
2012-06-22 11:00:00,12.12,12.2,12.11,12.12,2800400.0,11.2996,11.3742,11.2903,11.2996,2800400.0
2012-06-22 11:30:00,12.11,12.22,12.11,12.18,2092400.0,11.2903,11.3928,11.2903,11.3555,2092400.0
2012-06-22 12:00:00,12.17,12.19,12.1,12.13,1503600.0,11.3462,11.3649,11.281,11.3089,1503600.0
2012-06-22 12:30:00,12.14,12.17,12.11,12.14,1012800.0,11.3182,11.3462,11.2903,11.3182,1012800.0
2012-06-22 13:00:00,12.14,12.17,12.12,12.15,728800.0,11.3182,11.3462,11.2996,11.3276,728800.0
2012-06-22 13:30:00,12.15,12.22,12.15,12.21,1305600.0,11.3276,11.3928,11.3276,11.3835,1305600.0
2012-06-22 14:00:00,12.21,12.26,12.2,12.25,2604000.0,11.3835,11.4301,11.3742,11.4208,2604000.0
2012-06-22 14:30:00,12.25,12.36,12.24,12.35,2633600.0,11.4208,11.5234,11.4115,11.514,2633600.0
2012-06-22 15:00:00,12.36,12.38,12.29,12.34,2812800.0,11.5234,11.542,11.4581,11.5047,2812800.0
2012-06-22 15:30:00,12.34,12.43,12.31,12.34,4698000.0,11.5047,11.5886,11.4767,11.5047,4698000.0
2012-06-25 09:30:00,11.8,11.87,11.66,11.86,8000800.0,11.0013,11.0665,10.8707,11.0572,8000800.0
2012-06-25 10:00:00,11.84,11.94,11.69,11.7,6062800.0,11.0385,11.1318,10.8987,10.908,6062800.0
2012-06-25 10:30:00,11.7,11.79,11.68,11.75,4098400.0,10.908,10.9919,10.8894,10.9546,4098400.0
2012-06-25 11:00:00,11.75,11.76,11.7,11.71,2017600.0,10.9546,10.964,10.908,10.9173,2017600.0
2012-06-25 11:30:00,11.7,11.71,11.62,11.65,4155600.0,10.908,10.9173,10.8334,10.8614,4155600.0
2012-06-25 12:00:00,11.65,11.77,11.63,11.72,2370800.0,10.8614,10.9733,10.8428,10.9267,2370800.0
2012-06-25 12:30:00,11.71,11.76,11.71,11.71,848000.0,10.9173,10.964,10.9173,10.9173,848000.0
2012-06-25 13:00:00,11.71,11.75,11.68,11.74,1313600.0,10.9173,10.9546,10.8894,10.9453,1313600.0
2012-06-25 13:30:00,11.74,11.84,11.72,11.79,2108800.0,10.9453,11.0385,10.9267,10.9919,2108800.0
2012-06-25 14:00:00,11.79,11.82,11.74,11.77,1920800.0,10.9919,11.0199,10.9453,10.9733,1920800.0
2012-06-25 14:30:00,11.77,11.77,11.69,11.7,2251600.0,10.9733,10.9733,10.8987,10.908,2251600.0
2012-06-25 15:00:00,11.7,11.83,11.69,11.79,2956800.0,10.908,11.0292,10.8987,10.9919,2956800.0
2012-06-25 15:30:00,11.8,11.85,11.74,11.77,3962000.0,11.0013,11.0479,10.9453,10.9733,3962000.0
2012-06-26 09:30:00,11.83,11.97,11.75,11.84,5329600.0,11.0292,11.1597,10.9546,11.0385,5329600.0
2012-06-26 10:00:00,11.83,11.95,11.65,11.69,6978400.0,11.0292,11.1411,10.8614,10.8987,6978400.0
2012-06-26 10:30:00,11.69,11.72,11.55,11.65,4268000.0,10.8987,10.9267,10.7682,10.8614,4268000.0
2012-06-26 11:00:00,11.65,11.77,11.53,11.63,4063200.0,10.8614,10.9733,10.7495,10.8428,4063200.0
2012-06-26 11:30:00,11.64,11.77,11.64,11.72,2374000.0,10.8521,10.9733,10.8521,10.9267,2374000.0
2012-06-26 12:00:00,11.73,11.81,11.73,11.75,1902000.0,10.936,11.0106,10.936,10.9546,1902000.0
2012-06-26 12:30:00,11.76,11.88,11.76,11.84,2314000.0,10.964,11.0758,10.964,11.0385,2314000.0
2012-06-26 13:00:00,11.84,11.88,11.8,11.81,1106400.0,11.0385,11.0758,11.0013,11.0106,1106400.0
2012-06-26 13:30:00,11.81,11.88,11.77,11.85,1318400.0,11.0106,11.0758,10.9733,11.0479,1318400.0
2012-06-26 14:00:00,11.85,12.06,11.85,12.02,4526400.0,11.0479,11.2437,11.0479,11.2064,4526400.0
2012-06-26 14:30:00,12.02,12.03,11.87,11.94,2463200.0,11.2064,11.2157,11.0665,11.1318,2463200.0
2012-06-26 15:00:00,11.94,12.02,11.9,11.95,1701600.0,11.1318,11.2064,11.0945,11.1411,1701600.0
2012-06-26 15:30:00,11.94,12.0,11.87,11.91,3519600.0,11.1318,11.1877,11.0665,11.1038,3519600.0
2012-06-27 09:30:00,11.99,12.16,11.96,12.08,5294400.0,11.1784,11.3369,11.1504,11.2623,5294400.0
2012-06-27 10:00:00,12.08,12.29,12.03,12.22,6066800.0,11.2623,11.4581,11.2157,11.3928,6066800.0
2012-06-27 10:30:00,12.22,12.26,12.14,12.22,2560400.0,11.3928,11.4301,11.3182,11.3928,2560400.0
2012-06-27 11:00:00,12.22,12.24,12.15,12.2,1790000.0,11.3928,11.4115,11.3276,11.3742,1790000.0
2012-06-27 11:30:00,12.2,12.37,12.2,12.32,4024400.0,11.3742,11.5327,11.3742,11.4861,4024400.0
2012-06-27 12:00:00,12.32,12.42,12.31,12.38,2495600.0,11.4861,11.5793,11.4767,11.542,2495600.0
2012-06-27 12:30:00,12.38,12.39,12.32,12.33,1346000.0,11.542,11.5513,11.4861,11.4954,1346000.0
2012-06-27 13:00:00,12.34,12.4,12.31,12.34,1726000.0,11.5047,11.5606,11.4767,11.5047,1726000.0
2012-06-27 13:30:00,12.33,12.33,12.27,12.32,1713600.0,11.4954,11.4954,11.4394,11.4861,1713600.0
2012-06-27 14:00:00,12.33,12.34,12.25,12.29,1369200.0,11.4954,11.5047,11.4208,11.4581,1369200.0
2012-06-27 14:30:00,12.28,12.33,12.27,12.31,1016800.0,11.4488,11.4954,11.4394,11.4767,1016800.0
2012-06-27 15:00:00,12.3,12.43,12.29,12.39,2650000.0,11.4674,11.5886,11.4581,11.5513,2650000.0
2012-06-27 15:30:00,12.4,12.46,12.37,12.42,3762400.0,11.5606,11.6166,11.5327,11.5793,3762400.0
2012-06-28 09:30:00,12.13,12.41,12.09,12.3,5518800.0,11.3089,11.57,11.2716,11.4674,5518800.0
2012-06-28 10:00:00,12.3,12.34,12.06,12.12,7251200.0,11.4674,11.5047,11.2437,11.2996,7251200.0
2012-06-28 10:30:00,12.12,12.12,11.88,11.99,6916000.0,11.2996,11.2996,11.0758,11.1784,6916000.0
2012-06-28 11:00:00,11.98,12.08,11.92,12.07,2830800.0,11.1691,11.2623,11.1131,11.253,2830800.0
2012-06-28 11:30:00,12.06,12.13,12.02,12.06,2162000.0,11.2437,11.3089,11.2064,11.2437,2162000.0
2012-06-28 12:00:00,12.05,12.08,11.94,11.99,1667600.0,11.2343,11.2623,11.1318,11.1784,1667600.0
2012-06-28 12:30:00,11.98,12.02,11.94,12.0,1580400.0,11.1691,11.2064,11.1318,11.1877,1580400.0
2012-06-28 13:00:00,11.99,12.0,11.93,11.97,1952000.0,11.1784,11.1877,11.1225,11.1597,1952000.0
2012-06-28 13:30:00,11.96,11.97,11.88,11.94,1651600.0,11.1504,11.1597,11.0758,11.1318,1651600.0
2012-06-28 14:00:00,11.94,11.96,11.84,11.86,1401200.0,11.1318,11.1504,11.0385,11.0572,1401200.0
2012-06-28 14:30:00,11.85,11.96,11.83,11.95,1955200.0,11.0479,11.1504,11.0292,11.1411,1955200.0
2012-06-28 15:00:00,11.95,12.06,11.94,12.06,2439200.0,11.1411,11.2437,11.1318,11.2437,2439200.0
2012-06-28 15:30:00,12.05,12.42,12.05,12.37,9423600.0,11.2343,11.5793,11.2343,11.5327,9423600.0
2012-06-29 09:30:00,13.18,13.23,13.0,13.09,9618000.0,12.2878,12.3345,12.12,12.2039,9618000.0
2012-06-29 10:00:00,13.09,13.26,13.09,13.21,7188400.0,12.2039,12.3624,12.2039,12.3158,7188400.0
2012-06-29 10:30:00,13.21,13.23,13.16,13.22,2862800.0,12.3158,12.3345,12.2692,12.3251,2862800.0
2012-06-29 11:00:00,13.22,13.32,13.18,13.31,4567200.0,12.3251,12.4184,12.2878,12.409,4567200.0
2012-06-29 11:30:00,13.31,13.33,13.25,13.3,2886800.0,12.409,12.4277,12.3531,12.3997,2886800.0
2012-06-29 12:00:00,13.3,13.32,13.28,13.3,1602400.0,12.3997,12.4184,12.3811,12.3997,1602400.0
2012-06-29 12:30:00,13.3,13.37,13.26,13.36,1709600.0,12.3997,12.465,12.3624,12.4557,1709600.0
2012-06-29 13:00:00,13.36,13.46,13.36,13.42,3324800.0,12.4557,12.5489,12.4557,12.5116,3324800.0
2012-06-29 13:30:00,13.42,13.49,13.42,13.47,2097200.0,12.5116,12.5769,12.5116,12.5582,2097200.0
2012-06-29 14:00:00,13.46,13.55,13.42,13.53,2652000.0,12.5489,12.6328,12.5116,12.6142,2652000.0
2012-06-29 14:30:00,13.53,13.54,13.45,13.54,2636400.0,12.6142,12.6235,12.5396,12.6235,2636400.0
2012-06-29 15:00:00,13.54,13.54,13.42,13.43,2212000.0,12.6235,12.6235,12.5116,12.5209,2212000.0
2012-06-29 15:30:00,13.43,13.55,13.38,13.52,7159600.0,12.5209,12.6328,12.4743,12.6048,7159600.0
2012-07-02 09:30:00,13.65,13.67,13.49,13.54,4381600.0,12.726,12.7447,12.5769,12.6235,4381600.0
2012-07-02 10:00:00,13.55,13.55,13.33,13.42,5322000.0,12.6328,12.6328,12.4277,12.5116,5322000.0
2012-07-02 10:30:00,13.43,13.53,13.38,13.47,2396400.0,12.5209,12.6142,12.4743,12.5582,2396400.0
2012-07-02 11:00:00,13.47,13.5,13.36,13.41,2165200.0,12.5582,12.5862,12.4557,12.5023,2165200.0
2012-07-02 11:30:00,13.41,13.49,13.37,13.38,1794000.0,12.5023,12.5769,12.465,12.4743,1794000.0
2012-07-02 12:00:00,13.37,13.5,13.36,13.45,1269200.0,12.465,12.5862,12.4557,12.5396,1269200.0
2012-07-02 12:30:00,13.46,13.61,13.46,13.57,2204000.0,12.5489,12.6887,12.5489,12.6514,2204000.0
2012-07-02 13:00:00,13.56,13.57,13.48,13.51,1089600.0,12.6421,12.6514,12.5675,12.5955,1089600.0
2012-07-02 13:30:00,13.52,13.52,13.44,13.46,940000.0,12.6048,12.6048,12.5302,12.5489,940000.0
2012-07-02 14:00:00,13.46,13.61,13.38,13.57,2211600.0,12.5489,12.6887,12.4743,12.6514,2211600.0
2012-07-02 14:30:00,13.58,13.6,13.54,13.57,942000.0,12.6608,12.6794,12.6235,12.6514,942000.0
2012-07-02 15:00:00,13.57,13.67,13.54,13.67,2087600.0,12.6514,12.7447,12.6235,12.7447,2087600.0
2012-07-02 15:30:00,13.67,13.95,13.65,13.93,5596400.0,12.7447,13.0057,12.726,12.9871,5596400.0
2012-07-03 09:30:00,13.98,14.15,13.91,14.13,3824000.0,13.0337,13.1922,12.9684,13.1735,3824000.0
2012-07-03 10:00:00,14.13,14.25,14.12,14.24,3852800.0,13.1735,13.2854,13.1642,13.2761,3852800.0
2012-07-03 10:30:00,14.24,14.35,14.24,14.32,2792400.0,13.2761,13.3786,13.2761,13.3507,2792400.0
2012-07-03 11:00:00,14.33,14.49,14.31,14.49,3307600.0,13.36,13.5092,13.3414,13.5092,3307600.0
2012-07-03 11:30:00,14.49,14.49,14.42,14.48,2439200.0,13.5092,13.5092,13.4439,13.4998,2439200.0
2012-07-03 12:00:00,14.47,14.49,14.38,14.41,1969200.0,13.4905,13.5092,13.4066,13.4346,1969200.0
2012-07-03 12:30:00,14.41,14.49,14.32,14.49,4152000.0,13.4346,13.5092,13.3507,13.5092,4152000.0
2012-07-05 09:30:00,14.52,14.61,14.28,14.32,5475200.0,13.5371,13.621,13.3134,13.3507,5475200.0
2012-07-05 10:00:00,14.28,14.46,14.22,14.41,3970400.0,13.3134,13.4812,13.2574,13.4346,3970400.0
2012-07-05 10:30:00,14.41,14.55,14.39,14.53,2761200.0,13.4346,13.5651,13.4159,13.5465,2761200.0
2012-07-05 11:00:00,14.53,14.65,14.52,14.6,2554000.0,13.5465,13.6583,13.5371,13.6117,2554000.0
2012-07-05 11:30:00,14.61,14.63,14.46,14.55,2048000.0,13.621,13.6397,13.4812,13.5651,2048000.0
2012-07-05 12:00:00,14.54,14.6,14.51,14.53,1314800.0,13.5558,13.6117,13.5278,13.5465,1314800.0
2012-07-05 12:30:00,14.53,14.55,14.46,14.55,934000.0,13.5465,13.5651,13.4812,13.5651,934000.0
2012-07-05 13:00:00,14.55,14.58,14.51,14.55,657200.0,13.5651,13.5931,13.5278,13.5651,657200.0
2012-07-05 13:30:00,14.55,14.58,14.44,14.57,1616800.0,13.5651,13.5931,13.4626,13.5838,1616800.0
2012-07-05 14:00:00,14.58,14.59,14.53,14.57,848400.0,13.5931,13.6024,13.5465,13.5838,848400.0
2012-07-05 14:30:00,14.57,14.57,14.48,14.5,1040400.0,13.5838,13.5838,13.4998,13.5185,1040400.0
2012-07-05 15:00:00,14.5,14.54,14.41,14.48,1224000.0,13.5185,13.5558,13.4346,13.4998,1224000.0
2012-07-05 15:30:00,14.49,14.52,14.44,14.45,1864400.0,13.5092,13.5371,13.4626,13.4719,1864400.0
2012-07-06 09:30:00,14.07,14.11,13.91,14.0,4730400.0,13.1176,13.1549,12.9684,13.0523,4730400.0
2012-07-06 10:00:00,14.0,14.08,13.87,14.01,3928400.0,13.0523,13.1269,12.9311,13.0617,3928400.0
2012-07-06 10:30:00,14.01,14.04,13.92,13.96,2120000.0,13.0617,13.0896,12.9778,13.015,2120000.0
2012-07-06 11:00:00,13.95,14.01,13.9,13.91,2182000.0,13.0057,13.0617,12.9591,12.9684,2182000.0
2012-07-06 11:30:00,13.91,13.94,13.88,13.9,2053200.0,12.9684,12.9964,12.9405,12.9591,2053200.0
2012-07-06 12:00:00,13.9,13.93,13.83,13.87,1843600.0,12.9591,12.9871,12.8938,12.9311,1843600.0
2012-07-06 12:30:00,13.86,13.97,13.85,13.94,1676800.0,12.9218,13.0244,12.9125,12.9964,1676800.0
2012-07-06 13:00:00,13.94,13.95,13.86,13.86,1716400.0,12.9964,13.0057,12.9218,12.9218,1716400.0
2012-07-06 13:30:00,13.86,13.87,13.8,13.83,2291600.0,12.9218,12.9311,12.8659,12.8938,2291600.0
2012-07-06 14:00:00,13.83,13.84,13.75,13.78,1848800.0,12.8938,12.9032,12.8193,12.8472,1848800.0
2012-07-06 14:30:00,13.77,13.83,13.76,13.79,1237600.0,12.8379,12.8938,12.8286,12.8566,1237600.0
2012-07-06 15:00:00,13.79,13.91,13.76,13.9,2530800.0,12.8566,12.9684,12.8286,12.9591,2530800.0
2012-07-06 15:30:00,13.9,13.98,13.85,13.94,4339200.0,12.9591,13.0337,12.9125,12.9964,4339200.0
2012-07-09 09:30:00,13.89,13.95,13.65,13.73,3310400.0,12.9498,13.0057,12.726,12.8006,3310400.0
2012-07-09 10:00:00,13.71,13.75,13.63,13.65,2744800.0,12.782,12.8193,12.7074,12.726,2744800.0
2012-07-09 10:30:00,13.65,13.89,13.6,13.83,5889600.0,12.726,12.9498,12.6794,12.8938,5889600.0
2012-07-09 11:00:00,13.83,13.84,13.74,13.77,1325200.0,12.8938,12.9032,12.8099,12.8379,1325200.0
2012-07-09 11:30:00,13.76,13.79,13.64,13.67,1617200.0,12.8286,12.8566,12.7167,12.7447,1617200.0
2012-07-09 12:00:00,13.65,13.79,13.65,13.75,1563200.0,12.726,12.8566,12.726,12.8193,1563200.0
2012-07-09 12:30:00,13.75,13.78,13.68,13.69,1099600.0,12.8193,12.8472,12.754,12.7633,1099600.0
2012-07-09 13:00:00,13.69,13.83,13.69,13.81,1158800.0,12.7633,12.8938,12.7633,12.8752,1158800.0
2012-07-09 13:30:00,13.81,13.87,13.78,13.81,1832400.0,12.8752,12.9311,12.8472,12.8752,1832400.0
2012-07-09 14:00:00,13.8,13.82,13.68,13.72,1919600.0,12.8659,12.8845,12.754,12.7913,1919600.0
2012-07-09 14:30:00,13.72,13.74,13.63,13.72,1843600.0,12.7913,12.8099,12.7074,12.7913,1843600.0
2012-07-09 15:00:00,13.72,13.79,13.69,13.76,1676400.0,12.7913,12.8566,12.7633,12.8286,1676400.0
2012-07-09 15:30:00,13.76,13.85,13.71,13.81,3945600.0,12.8286,12.9125,12.782,12.8752,3945600.0
2012-07-10 09:30:00,14.1,14.17,13.95,13.96,5172800.0,13.1456,13.2108,13.0057,13.015,5172800.0
2012-07-10 10:00:00,13.95,14.0,13.77,13.89,6730800.0,13.0057,13.0523,12.8379,12.9498,6730800.0
2012-07-10 10:30:00,13.89,13.92,13.68,13.73,4685600.0,12.9498,12.9778,12.754,12.8006,4685600.0
2012-07-10 11:00:00,13.72,13.72,13.58,13.66,5174400.0,12.7913,12.7913,12.6608,12.7354,5174400.0
2012-07-10 11:30:00,13.66,13.71,13.63,13.68,1726400.0,12.7354,12.782,12.7074,12.754,1726400.0
2012-07-10 12:00:00,13.68,13.71,13.63,13.64,971200.0,12.754,12.782,12.7074,12.7167,971200.0
2012-07-10 12:30:00,13.64,13.73,13.64,13.66,1046800.0,12.7167,12.8006,12.7167,12.7354,1046800.0
2012-07-10 13:00:00,13.67,13.71,13.54,13.58,1816000.0,12.7447,12.782,12.6235,12.6608,1816000.0
2012-07-10 13:30:00,13.58,13.59,13.46,13.47,2948400.0,12.6608,12.6701,12.5489,12.5582,2948400.0
2012-07-10 14:00:00,13.48,13.51,13.29,13.31,3816800.0,12.5675,12.5955,12.3904,12.409,3816800.0
2012-07-10 14:30:00,13.31,13.36,13.21,13.26,4353200.0,12.409,12.4557,12.3158,12.3624,4353200.0
2012-07-10 15:00:00,13.25,13.35,13.17,13.19,3572000.0,12.3531,12.4463,12.2785,12.2972,3572000.0
2012-07-10 15:30:00,13.18,13.36,13.15,13.34,6778400.0,12.2878,12.4557,12.2599,12.437,6778400.0
2012-07-11 09:30:00,13.37,13.47,13.22,13.38,4498800.0,12.465,12.5582,12.3251,12.4743,4498800.0
2012-07-11 10:00:00,13.38,13.49,13.29,13.31,2947200.0,12.4743,12.5769,12.3904,12.409,2947200.0
2012-07-11 10:30:00,13.31,13.33,13.16,13.18,2728000.0,12.409,12.4277,12.2692,12.2878,2728000.0
2012-07-11 11:00:00,13.18,13.3,13.15,13.15,2326000.0,12.2878,12.3997,12.2599,12.2599,2326000.0
2012-07-11 11:30:00,13.15,13.23,13.15,13.21,1419200.0,12.2599,12.3345,12.2599,12.3158,1419200.0
2012-07-11 12:00:00,13.22,13.28,13.17,13.17,1477200.0,12.3251,12.3811,12.2785,12.2785,1477200.0
2012-07-11 12:30:00,13.18,13.24,13.18,13.22,1020400.0,12.2878,12.3438,12.2878,12.3251,1020400.0
2012-07-11 13:00:00,13.22,13.22,13.1,13.13,1718400.0,12.3251,12.3251,12.2133,12.2412,1718400.0
2012-07-11 13:30:00,13.13,13.19,13.07,13.17,1483200.0,12.2412,12.2972,12.1853,12.2785,1483200.0
2012-07-11 14:00:00,13.17,13.24,12.95,13.03,5904400.0,12.2785,12.3438,12.0734,12.148,5904400.0
2012-07-11 14:30:00,13.02,13.06,12.94,13.01,2355200.0,12.1387,12.176,12.0641,12.1294,2355200.0
2012-07-11 15:00:00,13.01,13.11,12.99,13.04,2479600.0,12.1294,12.2226,12.1107,12.1573,2479600.0
2012-07-11 15:30:00,13.04,13.26,13.01,13.19,4202000.0,12.1573,12.3624,12.1294,12.2972,4202000.0
2012-07-12 09:30:00,12.88,12.9,12.62,12.68,6309200.0,12.0082,12.0268,11.7658,11.8217,6309200.0
2012-07-12 10:00:00,12.68,12.73,12.56,12.62,3773200.0,11.8217,11.8683,11.7098,11.7658,3773200.0
2012-07-12 10:30:00,12.62,12.62,12.46,12.56,4218000.0,11.7658,11.7658,11.6166,11.7098,4218000.0
2012-07-12 11:00:00,12.56,12.69,12.55,12.65,3929200.0,11.7098,11.831,11.7005,11.7937,3929200.0
2012-07-12 11:30:00,12.65,12.81,12.61,12.76,4172800.0,11.7937,11.9429,11.7564,11.8963,4172800.0
2012-07-12 12:00:00,12.75,12.8,12.67,12.73,2455600.0,11.887,11.9336,11.8124,11.8683,2455600.0
2012-07-12 12:30:00,12.73,12.75,12.65,12.71,1364400.0,11.8683,11.887,11.7937,11.8497,1364400.0
2012-07-12 13:00:00,12.71,12.99,12.67,12.89,4892800.0,11.8497,12.1107,11.8124,12.0175,4892800.0
2012-07-12 13:30:00,12.89,13.0,12.86,12.88,2859200.0,12.0175,12.12,11.9895,12.0082,2859200.0
2012-07-12 14:00:00,12.87,13.04,12.84,13.02,3781200.0,11.9988,12.1573,11.9709,12.1387,3781200.0
2012-07-12 14:30:00,13.02,13.07,12.98,13.04,2169200.0,12.1387,12.1853,12.1014,12.1573,2169200.0
2012-07-12 15:00:00,13.04,13.17,12.98,13.11,4383200.0,12.1573,12.2785,12.1014,12.2226,4383200.0
2012-07-12 15:30:00,13.11,13.21,12.99,13.05,4508000.0,12.2226,12.3158,12.1107,12.1666,4508000.0
2012-07-13 09:30:00,13.2,13.53,13.18,13.52,8747200.0,12.3065,12.6142,12.2878,12.6048,8747200.0
2012-07-13 10:00:00,13.52,13.63,13.51,13.53,5742400.0,12.6048,12.7074,12.5955,12.6142,5742400.0
2012-07-13 10:30:00,13.53,13.58,13.49,13.52,2746400.0,12.6142,12.6608,12.5769,12.6048,2746400.0
2012-07-13 11:00:00,13.52,13.54,13.46,13.49,1979200.0,12.6048,12.6235,12.5489,12.5769,1979200.0
2012-07-13 11:30:00,13.49,13.59,13.48,13.56,1790000.0,12.5769,12.6701,12.5675,12.6421,1790000.0
2012-07-13 12:00:00,13.56,13.61,13.56,13.6,1514000.0,12.6421,12.6887,12.6421,12.6794,1514000.0
2012-07-13 12:30:00,13.6,13.62,13.58,13.59,999600.0,12.6794,12.6981,12.6608,12.6701,999600.0
2012-07-13 13:00:00,13.59,13.61,13.56,13.58,690400.0,12.6701,12.6887,12.6421,12.6608,690400.0
2012-07-13 13:30:00,13.57,13.61,13.54,13.59,1100000.0,12.6514,12.6887,12.6235,12.6701,1100000.0
2012-07-13 14:00:00,13.59,13.61,13.55,13.59,852400.0,12.6701,12.6887,12.6328,12.6701,852400.0
2012-07-13 14:30:00,13.6,13.63,13.58,13.6,1206800.0,12.6794,12.7074,12.6608,12.6794,1206800.0
2012-07-13 15:00:00,13.6,13.7,13.58,13.59,3284000.0,12.6794,12.7726,12.6608,12.6701,3284000.0
2012-07-13 15:30:00,13.58,13.65,13.53,13.53,4972000.0,12.6608,12.726,12.6142,12.6142,4972000.0
2012-07-16 09:30:00,13.46,13.47,13.23,13.27,3752400.0,12.5489,12.5582,12.3345,12.3718,3752400.0
2012-07-16 10:00:00,13.27,13.41,13.2,13.4,3447200.0,12.3718,12.5023,12.3065,12.493,3447200.0
2012-07-16 10:30:00,13.4,13.51,13.39,13.41,2686000.0,12.493,12.5955,12.4836,12.5023,2686000.0
2012-07-16 11:00:00,13.4,13.59,13.38,13.54,2374000.0,12.493,12.6701,12.4743,12.6235,2374000.0
2012-07-16 11:30:00,13.53,13.55,13.43,13.47,1084800.0,12.6142,12.6328,12.5209,12.5582,1084800.0
2012-07-16 12:00:00,13.46,13.49,13.35,13.37,1313600.0,12.5489,12.5769,12.4463,12.465,1313600.0
2012-07-16 12:30:00,13.36,13.41,13.29,13.39,1830000.0,12.4557,12.5023,12.3904,12.4836,1830000.0
2012-07-16 13:00:00,13.4,13.43,13.36,13.41,1102000.0,12.493,12.5209,12.4557,12.5023,1102000.0
2012-07-16 13:30:00,13.41,13.47,13.4,13.45,1290800.0,12.5023,12.5582,12.493,12.5396,1290800.0
2012-07-16 14:00:00,13.46,13.55,13.46,13.53,1264400.0,12.5489,12.6328,12.5489,12.6142,1264400.0
2012-07-16 14:30:00,13.53,13.54,13.41,13.45,1430400.0,12.6142,12.6235,12.5023,12.5396,1430400.0
2012-07-16 15:00:00,13.45,13.48,13.42,13.44,775600.0,12.5396,12.5675,12.5116,12.5302,775600.0
2012-07-16 15:30:00,13.44,13.44,13.3,13.39,2605600.0,12.5302,12.5302,12.3997,12.4836,2605600.0
2012-07-17 09:30:00,13.64,13.72,13.39,13.46,5378000.0,12.7167,12.7913,12.4836,12.5489,5378000.0
2012-07-17 10:00:00,13.46,13.47,13.24,13.33,5827600.0,12.5489,12.5582,12.3438,12.4277,5827600.0
2012-07-17 10:30:00,13.31,13.35,12.97,13.1,6675200.0,12.409,12.4463,12.0921,12.2133,6675200.0
2012-07-17 11:00:00,13.1,13.22,13.06,13.12,3661200.0,12.2133,12.3251,12.176,12.2319,3661200.0
2012-07-17 11:30:00,13.12,13.47,13.12,13.47,4825200.0,12.2319,12.5582,12.2319,12.5582,4825200.0
2012-07-17 12:00:00,13.47,13.55,13.46,13.51,2330400.0,12.5582,12.6328,12.5489,12.5955,2330400.0
2012-07-17 12:30:00,13.51,13.56,13.46,13.47,1454000.0,12.5955,12.6421,12.5489,12.5582,1454000.0
2012-07-17 13:00:00,13.48,13.61,13.46,13.58,1783200.0,12.5675,12.6887,12.5489,12.6608,1783200.0
2012-07-17 13:30:00,13.59,13.64,13.55,13.56,1806000.0,12.6701,12.7167,12.6328,12.6421,1806000.0
2012-07-17 14:00:00,13.56,13.62,13.56,13.59,1163200.0,12.6421,12.6981,12.6421,12.6701,1163200.0
2012-07-17 14:30:00,13.59,13.63,13.55,13.59,1302400.0,12.6701,12.7074,12.6328,12.6701,1302400.0
2012-07-17 15:00:00,13.59,13.61,13.52,13.53,1491600.0,12.6701,12.6887,12.6048,12.6142,1491600.0
2012-07-17 15:30:00,13.53,13.57,13.47,13.52,2950000.0,12.6142,12.6514,12.5582,12.6048,2950000.0
2012-07-18 09:30:00,13.46,13.86,13.42,13.78,4874800.0,12.5489,12.9218,12.5116,12.8472,4874800.0
2012-07-18 10:00:00,13.78,13.87,13.74,13.8,2476800.0,12.8472,12.9311,12.8099,12.8659,2476800.0
2012-07-18 10:30:00,13.81,13.93,13.74,13.9,3135600.0,12.8752,12.9871,12.8099,12.9591,3135600.0
2012-07-18 11:00:00,13.9,13.91,13.84,13.86,815600.0,12.9591,12.9684,12.9032,12.9218,815600.0
2012-07-18 11:30:00,13.88,13.95,13.88,13.92,1523200.0,12.9405,13.0057,12.9405,12.9778,1523200.0
2012-07-18 12:00:00,13.93,14.0,13.92,13.96,1843200.0,12.9871,13.0523,12.9778,13.015,1843200.0
2012-07-18 12:30:00,13.96,13.98,13.94,13.97,907600.0,13.015,13.0337,12.9964,13.0244,907600.0
2012-07-18 13:00:00,13.97,13.99,13.93,13.96,693200.0,13.0244,13.043,12.9871,13.015,693200.0
2012-07-18 13:30:00,13.96,13.96,13.83,13.86,1081200.0,13.015,13.015,12.8938,12.9218,1081200.0
2012-07-18 14:00:00,13.86,13.91,13.84,13.88,1122000.0,12.9218,12.9684,12.9032,12.9405,1122000.0
2012-07-18 14:30:00,13.87,13.88,13.65,13.71,2992800.0,12.9311,12.9405,12.726,12.782,2992800.0
2012-07-18 15:00:00,13.72,13.81,13.71,13.75,2158800.0,12.7913,12.8752,12.782,12.8193,2158800.0
2012-07-18 15:30:00,13.76,13.81,13.72,13.75,2487600.0,12.8286,12.8752,12.7913,12.8193,2487600.0
2012-07-19 09:30:00,13.93,14.02,13.88,13.92,3074800.0,12.9871,13.071,12.9405,12.9778,3074800.0
2012-07-19 10:00:00,13.9,13.9,13.61,13.7,4967200.0,12.9591,12.9591,12.6887,12.7726,4967200.0
2012-07-19 10:30:00,13.71,13.79,13.63,13.75,2326400.0,12.782,12.8566,12.7074,12.8193,2326400.0
2012-07-19 11:00:00,13.76,13.82,13.72,13.76,1393600.0,12.8286,12.8845,12.7913,12.8286,1393600.0
2012-07-19 11:30:00,13.76,13.8,13.69,13.76,1350400.0,12.8286,12.8659,12.7633,12.8286,1350400.0
2012-07-19 12:00:00,13.76,13.93,13.76,13.88,2106000.0,12.8286,12.9871,12.8286,12.9405,2106000.0
2012-07-19 12:30:00,13.9,13.9,13.77,13.77,1142400.0,12.9591,12.9591,12.8379,12.8379,1142400.0
2012-07-19 13:00:00,13.78,13.84,13.77,13.78,728000.0,12.8472,12.9032,12.8379,12.8472,728000.0
2012-07-19 13:30:00,13.78,13.79,13.54,13.63,2842400.0,12.8472,12.8566,12.6235,12.7074,2842400.0
2012-07-19 14:00:00,13.63,13.7,13.61,13.65,1684800.0,12.7074,12.7726,12.6887,12.726,1684800.0
2012-07-19 14:30:00,13.64,13.75,13.63,13.7,1282800.0,12.7167,12.8193,12.7074,12.7726,1282800.0
2012-07-19 15:00:00,13.71,13.73,13.62,13.66,960000.0,12.782,12.8006,12.6981,12.7354,960000.0
2012-07-19 15:30:00,13.65,13.72,13.62,13.62,1744400.0,12.726,12.7913,12.6981,12.6981,1744400.0
2012-07-20 09:30:00,13.3,13.33,13.09,13.17,6868800.0,12.3997,12.4277,12.2039,12.2785,6868800.0
2012-07-20 10:00:00,13.17,13.29,13.13,13.26,3343200.0,12.2785,12.3904,12.2412,12.3624,3343200.0
2012-07-20 10:30:00,13.26,13.26,13.15,13.24,3418800.0,12.3624,12.3624,12.2599,12.3438,3418800.0
2012-07-20 11:00:00,13.24,13.36,13.18,13.24,3100800.0,12.3438,12.4557,12.2878,12.3438,3100800.0
2012-07-20 11:30:00,13.25,13.27,13.16,13.23,2122800.0,12.3531,12.3718,12.2692,12.3345,2122800.0
2012-07-20 12:00:00,13.23,13.25,13.12,13.13,1998400.0,12.3345,12.3531,12.2319,12.2412,1998400.0
2012-07-20 12:30:00,13.13,13.15,13.03,13.13,2000000.0,12.2412,12.2599,12.148,12.2412,2000000.0
2012-07-20 13:00:00,13.14,13.16,13.06,13.08,1504800.0,12.2506,12.2692,12.176,12.1946,1504800.0
2012-07-20 13:30:00,13.09,13.15,13.09,13.14,1528400.0,12.2039,12.2599,12.2039,12.2506,1528400.0
2012-07-20 14:00:00,13.14,13.19,13.1,13.13,1703200.0,12.2506,12.2972,12.2133,12.2412,1703200.0
2012-07-20 14:30:00,13.12,13.17,13.11,13.14,1674000.0,12.2319,12.2785,12.2226,12.2506,1674000.0
2012-07-20 15:00:00,13.13,13.17,13.11,13.14,1624000.0,12.2412,12.2785,12.2226,12.2506,1624000.0
2012-07-20 15:30:00,13.14,13.16,13.08,13.12,5788800.0,12.2506,12.2692,12.1946,12.2319,5788800.0
2012-07-23 09:30:00,12.39,12.41,12.23,12.28,6745200.0,11.5513,11.57,11.4022,11.4488,6745200.0
2012-07-23 10:00:00,12.28,12.33,12.24,12.31,3142400.0,11.4488,11.4954,11.4115,11.4767,3142400.0
2012-07-23 10:30:00,12.3,12.44,12.26,12.39,4615600.0,11.4674,11.5979,11.4301,11.5513,4615600.0
2012-07-23 11:00:00,12.4,12.52,12.39,12.49,2881200.0,11.5606,11.6725,11.5513,11.6446,2881200.0
2012-07-23 11:30:00,12.49,12.49,12.34,12.42,1852400.0,11.6446,11.6446,11.5047,11.5793,1852400.0
2012-07-23 12:00:00,12.43,12.45,12.34,12.4,1246400.0,11.5886,11.6073,11.5047,11.5606,1246400.0
2012-07-23 12:30:00,12.4,12.5,12.35,12.49,1578400.0,11.5606,11.6539,11.514,11.6446,1578400.0
2012-07-23 13:00:00,12.49,12.49,12.43,12.47,1099200.0,11.6446,11.6446,11.5886,11.6259,1099200.0
2012-07-23 13:30:00,12.47,12.55,12.46,12.54,1353600.0,11.6259,11.7005,11.6166,11.6912,1353600.0
2012-07-23 14:00:00,12.54,12.56,12.47,12.49,1278400.0,11.6912,11.7098,11.6259,11.6446,1278400.0
2012-07-23 14:30:00,12.49,12.51,12.46,12.49,803200.0,11.6446,11.6632,11.6166,11.6446,803200.0
2012-07-23 15:00:00,12.48,12.65,12.42,12.64,2781600.0,11.6352,11.7937,11.5793,11.7844,2781600.0
2012-07-23 15:30:00,12.64,12.65,12.47,12.48,5034400.0,11.7844,11.7937,11.6259,11.6352,5034400.0
2012-07-24 09:30:00,12.61,12.62,12.26,12.31,6264000.0,11.7564,11.7658,11.4301,11.4767,6264000.0
2012-07-24 10:00:00,12.31,12.37,12.18,12.21,5026000.0,11.4767,11.5327,11.3555,11.3835,5026000.0
2012-07-24 10:30:00,12.21,12.28,12.17,12.21,3144400.0,11.3835,11.4488,11.3462,11.3835,3144400.0
2012-07-24 11:00:00,12.22,12.33,12.18,12.26,2932000.0,11.3928,11.4954,11.3555,11.4301,2932000.0
2012-07-24 11:30:00,12.26,12.29,12.12,12.14,3206400.0,11.4301,11.4581,11.2996,11.3182,3206400.0
2012-07-24 12:00:00,12.14,12.14,11.97,12.01,4703200.0,11.3182,11.3182,11.1597,11.197,4703200.0
2012-07-24 12:30:00,12.0,12.1,11.99,12.09,2275200.0,11.1877,11.281,11.1784,11.2716,2275200.0
2012-07-24 13:00:00,12.08,12.08,11.98,11.99,1710800.0,11.2623,11.2623,11.1691,11.1784,1710800.0
2012-07-24 13:30:00,11.99,12.01,11.9,11.96,2978400.0,11.1784,11.197,11.0945,11.1504,2978400.0
2012-07-24 14:00:00,11.97,11.97,11.86,11.86,2494000.0,11.1597,11.1597,11.0572,11.0572,2494000.0
2012-07-24 14:30:00,11.87,11.93,11.83,11.88,2860800.0,11.0665,11.1225,11.0292,11.0758,2860800.0
2012-07-24 15:00:00,11.88,11.94,11.78,11.93,4524000.0,11.0758,11.1318,10.9826,11.1225,4524000.0
2012-07-24 15:30:00,11.93,11.99,11.81,11.99,7127200.0,11.1225,11.1784,11.0106,11.1784,7127200.0
2012-07-25 09:30:00,12.14,12.31,12.04,12.13,7570000.0,11.3182,11.4767,11.225,11.3089,7570000.0
2012-07-25 10:00:00,12.12,12.12,11.95,12.03,5230000.0,11.2996,11.2996,11.1411,11.2157,5230000.0
2012-07-25 10:30:00,12.02,12.11,11.9,11.93,3919600.0,11.2064,11.2903,11.0945,11.1225,3919600.0
2012-07-25 11:00:00,11.92,12.06,11.9,12.02,2715200.0,11.1131,11.2437,11.0945,11.2064,2715200.0
2012-07-25 11:30:00,12.02,12.04,11.95,11.99,1660000.0,11.2064,11.225,11.1411,11.1784,1660000.0
2012-07-25 12:00:00,11.99,12.07,11.97,11.99,1314000.0,11.1784,11.253,11.1597,11.1784,1314000.0
2012-07-25 12:30:00,11.99,12.06,11.99,12.02,969200.0,11.1784,11.2437,11.1784,11.2064,969200.0
2012-07-25 13:00:00,12.03,12.12,12.01,12.1,1682800.0,11.2157,11.2996,11.197,11.281,1682800.0
2012-07-25 13:30:00,12.1,12.19,12.08,12.13,2096400.0,11.281,11.3649,11.2623,11.3089,2096400.0
2012-07-25 14:00:00,12.13,12.17,12.08,12.15,987200.0,11.3089,11.3462,11.2623,11.3276,987200.0
2012-07-25 14:30:00,12.16,12.18,12.1,12.11,1210400.0,11.3369,11.3555,11.281,11.2903,1210400.0
2012-07-25 15:00:00,12.11,12.12,11.95,12.0,2692000.0,11.2903,11.2996,11.1411,11.1877,2692000.0
2012-07-25 15:30:00,12.0,12.05,11.92,12.05,3254800.0,11.1877,11.2343,11.1131,11.2343,3254800.0
2012-07-26 09:30:00,12.59,12.69,12.42,12.47,9480800.0,11.7378,11.831,11.5793,11.6259,9480800.0
2012-07-26 10:00:00,12.45,12.56,12.38,12.46,4433200.0,11.6073,11.7098,11.542,11.6166,4433200.0
2012-07-26 10:30:00,12.47,12.49,12.28,12.33,3928000.0,11.6259,11.6446,11.4488,11.4954,3928000.0
2012-07-26 11:00:00,12.33,12.38,12.24,12.34,2776800.0,11.4954,11.542,11.4115,11.5047,2776800.0
2012-07-26 11:30:00,12.34,12.38,12.2,12.23,2754400.0,11.5047,11.542,11.3742,11.4022,2754400.0
2012-07-26 12:00:00,12.22,12.49,12.17,12.24,2358400.0,11.3928,11.6446,11.3462,11.4115,2358400.0
2012-07-26 12:30:00,12.24,12.25,12.15,12.24,1608000.0,11.4115,11.4208,11.3276,11.4115,1608000.0
2012-07-26 13:00:00,12.24,12.27,12.19,12.24,1655200.0,11.4115,11.4394,11.3649,11.4115,1655200.0
2012-07-26 13:30:00,12.24,12.3,12.13,12.18,2128000.0,11.4115,11.4674,11.3089,11.3555,2128000.0
2012-07-26 14:00:00,12.18,12.22,12.15,12.2,1186000.0,11.3555,11.3928,11.3276,11.3742,1186000.0
2012-07-26 14:30:00,12.2,12.38,12.16,12.32,3411200.0,11.3742,11.542,11.3369,11.4861,3411200.0
2012-07-26 15:00:00,12.32,12.35,12.28,12.33,1854800.0,11.4861,11.514,11.4488,11.4954,1854800.0
2012-07-26 15:30:00,12.33,12.44,12.3,12.35,3865200.0,11.4954,11.5979,11.4674,11.514,3865200.0
2012-07-27 09:30:00,12.53,12.56,12.33,12.56,5002000.0,11.6818,11.7098,11.4954,11.7098,5002000.0
2012-07-27 10:00:00,12.56,12.67,12.53,12.62,4485200.0,11.7098,11.8124,11.6818,11.7658,4485200.0
2012-07-27 10:30:00,12.63,12.86,12.63,12.83,4437200.0,11.7751,11.9895,11.7751,11.9615,4437200.0
2012-07-27 11:00:00,12.83,12.95,12.83,12.9,3765200.0,11.9615,12.0734,11.9615,12.0268,3765200.0
2012-07-27 11:30:00,12.91,13.0,12.9,12.99,2055200.0,12.0361,12.12,12.0268,12.1107,2055200.0
2012-07-27 12:00:00,12.99,13.0,12.9,13.0,1360400.0,12.1107,12.12,12.0268,12.12,1360400.0
2012-07-27 12:30:00,12.99,13.04,12.99,13.01,1326400.0,12.1107,12.1573,12.1107,12.1294,1326400.0
2012-07-27 13:00:00,13.01,13.21,12.97,13.21,2351200.0,12.1294,12.3158,12.0921,12.3158,2351200.0
2012-07-27 13:30:00,13.21,13.43,13.19,13.28,5969600.0,12.3158,12.5209,12.2972,12.3811,5969600.0
2012-07-27 14:00:00,13.28,13.28,13.13,13.21,2231600.0,12.3811,12.3811,12.2412,12.3158,2231600.0
2012-07-27 14:30:00,13.21,13.29,13.2,13.26,2097200.0,12.3158,12.3904,12.3065,12.3624,2097200.0
2012-07-27 15:00:00,13.26,13.36,13.24,13.36,1949200.0,12.3624,12.4557,12.3438,12.4557,1949200.0
2012-07-27 15:30:00,13.36,13.38,13.21,13.27,5461200.0,12.4557,12.4743,12.3158,12.3718,5461200.0
2012-07-30 09:30:00,13.33,13.53,13.25,13.42,5044800.0,12.4277,12.6142,12.3531,12.5116,5044800.0
2012-07-30 10:00:00,13.43,13.43,13.26,13.33,4134800.0,12.5209,12.5209,12.3624,12.4277,4134800.0
2012-07-30 10:30:00,13.33,13.33,13.1,13.11,4225600.0,12.4277,12.4277,12.2133,12.2226,4225600.0
2012-07-30 11:00:00,13.1,13.19,13.01,13.06,2200000.0,12.2133,12.2972,12.1294,12.176,2200000.0
2012-07-30 11:30:00,13.06,13.07,12.95,13.02,2817200.0,12.176,12.1853,12.0734,12.1387,2817200.0
2012-07-30 12:00:00,13.02,13.03,12.95,13.01,965200.0,12.1387,12.148,12.0734,12.1294,965200.0
2012-07-30 12:30:00,13.01,13.08,12.97,13.01,1813200.0,12.1294,12.1946,12.0921,12.1294,1813200.0
2012-07-30 13:00:00,13.02,13.1,12.97,13.05,1076400.0,12.1387,12.2133,12.0921,12.1666,1076400.0
2012-07-30 13:30:00,13.05,13.11,12.99,13.03,1194800.0,12.1666,12.2226,12.1107,12.148,1194800.0
2012-07-30 14:00:00,13.03,13.06,12.96,13.06,1189200.0,12.148,12.176,12.0827,12.176,1189200.0
2012-07-30 14:30:00,13.06,13.13,13.06,13.12,1372000.0,12.176,12.2412,12.176,12.2319,1372000.0
2012-07-30 15:00:00,13.12,13.12,13.0,13.09,1735600.0,12.2319,12.2319,12.12,12.2039,1735600.0
2012-07-30 15:30:00,13.1,13.13,13.03,13.09,2827200.0,12.2133,12.2412,12.148,12.2039,2827200.0
2012-07-31 09:30:00,12.95,13.31,12.91,13.13,5912800.0,12.0734,12.409,12.0361,12.2412,5912800.0
2012-07-31 10:00:00,13.15,13.23,12.95,13.17,4373200.0,12.2599,12.3345,12.0734,12.2785,4373200.0
2012-07-31 10:30:00,13.15,13.2,13.09,13.13,3131600.0,12.2599,12.3065,12.2039,12.2412,3131600.0
2012-07-31 11:00:00,13.13,13.29,13.09,13.24,2432800.0,12.2412,12.3904,12.2039,12.3438,2432800.0
2012-07-31 11:30:00,13.24,13.24,13.14,13.18,946400.0,12.3438,12.3438,12.2506,12.2878,946400.0
2012-07-31 12:00:00,13.17,13.17,12.92,12.99,3991200.0,12.2785,12.2785,12.0454,12.1107,3991200.0
2012-07-31 12:30:00,12.99,13.0,12.87,12.9,1914000.0,12.1107,12.12,11.9988,12.0268,1914000.0
2012-07-31 13:00:00,12.89,13.0,12.83,12.97,3515600.0,12.0175,12.12,11.9615,12.0921,3515600.0
2012-07-31 13:30:00,12.98,12.99,12.89,12.91,1363600.0,12.1014,12.1107,12.0175,12.0361,1363600.0
2012-07-31 14:00:00,12.91,13.03,12.9,13.02,1292400.0,12.0361,12.148,12.0268,12.1387,1292400.0
2012-07-31 14:30:00,13.02,13.06,12.96,12.96,1367200.0,12.1387,12.176,12.0827,12.0827,1367200.0
2012-07-31 15:00:00,12.96,12.99,12.88,12.97,2138400.0,12.0827,12.1107,12.0082,12.0921,2138400.0
2012-07-31 15:30:00,12.97,12.99,12.76,12.78,4834400.0,12.0921,12.1107,11.8963,11.9149,4834400.0
2012-08-01 09:30:00,13.03,13.07,12.76,12.8,4793600.0,12.148,12.1853,11.8963,11.9336,4793600.0
2012-08-01 10:00:00,12.79,12.88,12.68,12.74,3302400.0,11.9242,12.0082,11.8217,11.8776,3302400.0
2012-08-01 10:30:00,12.74,12.82,12.7,12.78,2011600.0,11.8776,11.9522,11.8403,11.9149,2011600.0
2012-08-01 11:00:00,12.78,12.78,12.6,12.64,2046400.0,11.9149,11.9149,11.7471,11.7844,2046400.0
2012-08-01 11:30:00,12.63,12.67,12.59,12.61,1050800.0,11.7751,11.8124,11.7378,11.7564,1050800.0
2012-08-01 12:00:00,12.61,12.66,12.59,12.62,708000.0,11.7564,11.803,11.7378,11.7658,708000.0
2012-08-01 12:30:00,12.63,12.67,12.62,12.65,406400.0,11.7751,11.8124,11.7658,11.7937,406400.0
2012-08-01 13:00:00,12.66,12.72,12.51,12.51,2302400.0,11.803,11.859,11.6632,11.6632,2302400.0
2012-08-01 13:30:00,12.51,12.59,12.49,12.51,1110800.0,11.6632,11.7378,11.6446,11.6632,1110800.0
2012-08-01 14:00:00,12.51,12.55,12.33,12.55,6052800.0,11.6632,11.7005,11.4954,11.7005,6052800.0
2012-08-01 14:30:00,12.56,12.58,12.39,12.47,3139200.0,11.7098,11.7285,11.5513,11.6259,3139200.0
2012-08-01 15:00:00,12.47,12.56,12.42,12.54,2285600.0,11.6259,11.7098,11.5793,11.6912,2285600.0
2012-08-01 15:30:00,12.54,12.56,12.12,12.13,5024800.0,11.6912,11.7098,11.2996,11.3089,5024800.0
2012-08-02 09:30:00,11.76,12.07,11.75,12.05,6863200.0,10.964,11.253,10.9546,11.2343,6863200.0
2012-08-02 10:00:00,12.05,12.23,11.97,12.2,4331600.0,11.2343,11.4022,11.1597,11.3742,4331600.0
2012-08-02 10:30:00,12.2,12.21,11.98,12.01,3020400.0,11.3742,11.3835,11.1691,11.197,3020400.0
2012-08-02 11:00:00,12.01,12.07,11.83,11.94,3606800.0,11.197,11.253,11.0292,11.1318,3606800.0
2012-08-02 11:30:00,11.94,11.94,11.8,11.87,3463600.0,11.1318,11.1318,11.0013,11.0665,3463600.0
2012-08-02 12:00:00,11.88,11.91,11.82,11.83,1499200.0,11.0758,11.1038,11.0199,11.0292,1499200.0
2012-08-02 12:30:00,11.83,11.88,11.75,11.86,2795600.0,11.0292,11.0758,10.9546,11.0572,2795600.0
2012-08-02 13:00:00,11.86,11.9,11.83,11.84,1588400.0,11.0572,11.0945,11.0292,11.0385,1588400.0
2012-08-02 13:30:00,11.84,11.89,11.81,11.81,954000.0,11.0385,11.0852,11.0106,11.0106,954000.0
2012-08-02 14:00:00,11.81,11.85,11.78,11.83,1556000.0,11.0106,11.0479,10.9826,11.0292,1556000.0
2012-08-02 14:30:00,11.83,11.99,11.82,11.9,3186000.0,11.0292,11.1784,11.0199,11.0945,3186000.0
2012-08-02 15:00:00,11.91,11.98,11.88,11.89,1967200.0,11.1038,11.1691,11.0758,11.0852,1967200.0
2012-08-02 15:30:00,11.88,11.99,11.88,11.99,4575600.0,11.0758,11.1784,11.0758,11.1784,4575600.0
2012-08-03 09:30:00,12.51,12.76,12.39,12.72,8396400.0,11.6632,11.8963,11.5513,11.859,8396400.0
2012-08-03 10:00:00,12.72,12.89,12.72,12.87,4883200.0,11.859,12.0175,11.859,11.9988,4883200.0
2012-08-03 10:30:00,12.87,12.88,12.77,12.81,2985600.0,11.9988,12.0082,11.9056,11.9429,2985600.0
2012-08-03 11:00:00,12.81,12.91,12.8,12.88,1721600.0,11.9429,12.0361,11.9336,12.0082,1721600.0
2012-08-03 11:30:00,12.88,12.99,12.87,12.99,2404800.0,12.0082,12.1107,11.9988,12.1107,2404800.0
2012-08-03 12:00:00,12.99,13.01,12.92,12.97,2322400.0,12.1107,12.1294,12.0454,12.0921,2322400.0
2012-08-03 12:30:00,12.98,12.99,12.9,12.92,1045200.0,12.1014,12.1107,12.0268,12.0454,1045200.0
2012-08-03 13:00:00,12.92,12.97,12.92,12.94,1220000.0,12.0454,12.0921,12.0454,12.0641,1220000.0
2012-08-03 13:30:00,12.94,12.98,12.93,12.97,1053200.0,12.0641,12.1014,12.0548,12.0921,1053200.0
2012-08-03 14:00:00,12.96,13.02,12.96,12.96,1607200.0,12.0827,12.1387,12.0827,12.0827,1607200.0
2012-08-03 14:30:00,12.95,12.96,12.91,12.94,1375200.0,12.0734,12.0827,12.0361,12.0641,1375200.0
2012-08-03 15:00:00,12.95,12.99,12.89,12.89,1650800.0,12.0734,12.1107,12.0175,12.0175,1650800.0
2012-08-03 15:30:00,12.9,12.96,12.81,12.83,5506800.0,12.0268,12.0827,11.9429,11.9615,5506800.0
2012-08-06 09:30:00,12.9,13.18,12.82,13.13,3999200.0,12.0268,12.2878,11.9522,12.2412,3999200.0
2012-08-06 10:00:00,13.14,13.31,13.14,13.23,3825600.0,12.2506,12.409,12.2506,12.3345,3825600.0
2012-08-06 10:30:00,13.23,13.3,13.2,13.24,1904800.0,12.3345,12.3997,12.3065,12.3438,1904800.0
2012-08-06 11:00:00,13.24,13.28,13.18,13.19,1452400.0,12.3438,12.3811,12.2878,12.2972,1452400.0
2012-08-06 11:30:00,13.18,13.26,13.15,13.24,1071200.0,12.2878,12.3624,12.2599,12.3438,1071200.0
2012-08-06 12:00:00,13.24,13.27,13.2,13.27,1008800.0,12.3438,12.3718,12.3065,12.3718,1008800.0
2012-08-06 12:30:00,13.27,13.31,13.27,13.3,1045200.0,12.3718,12.409,12.3718,12.3997,1045200.0
2012-08-06 13:00:00,13.31,13.31,13.27,13.3,840400.0,12.409,12.409,12.3718,12.3997,840400.0
2012-08-06 13:30:00,13.3,13.33,13.23,13.26,710000.0,12.3997,12.4277,12.3345,12.3624,710000.0
2012-08-06 14:00:00,13.26,13.31,13.25,13.31,679600.0,12.3624,12.409,12.3531,12.409,679600.0
2012-08-06 14:30:00,13.31,13.33,13.27,13.28,826800.0,12.409,12.4277,12.3718,12.3811,826800.0
2012-08-06 15:00:00,13.28,13.3,13.22,13.27,698000.0,12.3811,12.3997,12.3251,12.3718,698000.0
2012-08-06 15:30:00,13.28,13.28,13.1,13.13,3301200.0,12.3811,12.3811,12.2133,12.2412,3301200.0
2012-08-07 09:30:00,13.45,13.51,13.34,13.44,5399200.0,12.5396,12.5955,12.437,12.5302,5399200.0
2012-08-07 10:00:00,13.44,13.65,13.39,13.57,4827600.0,12.5302,12.726,12.4836,12.6514,4827600.0
2012-08-07 10:30:00,13.57,13.63,13.53,13.56,1748000.0,12.6514,12.7074,12.6142,12.6421,1748000.0
2012-08-07 11:00:00,13.57,13.57,13.46,13.53,1431200.0,12.6514,12.6514,12.5489,12.6142,1431200.0
2012-08-07 11:30:00,13.53,13.73,13.53,13.71,2272400.0,12.6142,12.8006,12.6142,12.782,2272400.0
2012-08-07 12:00:00,13.71,13.72,13.67,13.7,1142000.0,12.782,12.7913,12.7447,12.7726,1142000.0
2012-08-07 12:30:00,13.7,13.8,13.7,13.71,1921600.0,12.7726,12.8659,12.7726,12.782,1921600.0
2012-08-07 13:00:00,13.72,13.72,13.66,13.7,956400.0,12.7913,12.7913,12.7354,12.7726,956400.0
2012-08-07 13:30:00,13.69,13.73,13.67,13.69,708800.0,12.7633,12.8006,12.7447,12.7633,708800.0
2012-08-07 14:00:00,13.69,13.7,13.6,13.6,693600.0,12.7633,12.7726,12.6794,12.6794,693600.0
2012-08-07 14:30:00,13.6,13.65,13.6,13.62,1080800.0,12.6794,12.726,12.6794,12.6981,1080800.0
2012-08-07 15:00:00,13.62,13.63,13.53,13.59,1795600.0,12.6981,12.7074,12.6142,12.6701,1795600.0
2012-08-07 15:30:00,13.58,13.61,13.45,13.48,2554000.0,12.6608,12.6887,12.5396,12.5675,2554000.0
2012-08-08 09:30:00,13.3,13.47,13.29,13.42,3037200.0,12.3997,12.5582,12.3904,12.5116,3037200.0
2012-08-08 10:00:00,13.42,13.57,13.42,13.52,3055600.0,12.5116,12.6514,12.5116,12.6048,3055600.0
2012-08-08 10:30:00,13.52,13.53,13.4,13.44,1828000.0,12.6048,12.6142,12.493,12.5302,1828000.0
2012-08-08 11:00:00,13.43,13.6,13.42,13.58,1774000.0,12.5209,12.6794,12.5116,12.6608,1774000.0
2012-08-08 11:30:00,13.58,13.62,13.51,13.53,1238000.0,12.6608,12.6981,12.5955,12.6142,1238000.0
2012-08-08 12:00:00,13.53,13.57,13.49,13.51,851600.0,12.6142,12.6514,12.5769,12.5955,851600.0
2012-08-08 12:30:00,13.5,13.5,13.39,13.45,1124400.0,12.5862,12.5862,12.4836,12.5396,1124400.0
2012-08-08 13:00:00,13.44,13.53,13.43,13.51,1111600.0,12.5302,12.6142,12.5209,12.5955,1111600.0
2012-08-08 13:30:00,13.51,13.52,13.46,13.47,702400.0,12.5955,12.6048,12.5489,12.5582,702400.0
2012-08-08 14:00:00,13.48,13.48,13.4,13.44,842800.0,12.5675,12.5675,12.493,12.5302,842800.0
2012-08-08 14:30:00,13.44,13.45,13.35,13.37,1223600.0,12.5302,12.5396,12.4463,12.465,1223600.0
2012-08-08 15:00:00,13.37,13.49,13.37,13.45,1981600.0,12.465,12.5769,12.465,12.5396,1981600.0
2012-08-08 15:30:00,13.45,13.48,13.4,13.43,2461600.0,12.5396,12.5675,12.493,12.5209,2461600.0
2012-08-09 09:30:00,13.39,13.58,13.36,13.47,4032800.0,12.4836,12.6608,12.4557,12.5582,4032800.0
2012-08-09 10:00:00,13.47,13.62,13.46,13.56,3774000.0,12.5582,12.6981,12.5489,12.6421,3774000.0
2012-08-09 10:30:00,13.57,13.67,13.55,13.62,2167200.0,12.6514,12.7447,12.6328,12.6981,2167200.0
2012-08-09 11:00:00,13.63,13.71,13.62,13.64,2418400.0,12.7074,12.782,12.6981,12.7167,2418400.0
2012-08-09 11:30:00,13.65,13.68,13.44,13.49,2746800.0,12.726,12.754,12.5302,12.5769,2746800.0
2012-08-09 12:00:00,13.49,13.54,13.45,13.48,1344400.0,12.5769,12.6235,12.5396,12.5675,1344400.0
2012-08-09 12:30:00,13.48,13.6,13.48,13.6,1111600.0,12.5675,12.6794,12.5675,12.6794,1111600.0
2012-08-09 13:00:00,13.6,13.61,13.53,13.57,1004400.0,12.6794,12.6887,12.6142,12.6514,1004400.0
2012-08-09 13:30:00,13.56,13.59,13.54,13.57,647600.0,12.6421,12.6701,12.6235,12.6514,647600.0
2012-08-09 14:00:00,13.57,13.6,13.55,13.59,617600.0,12.6514,12.6794,12.6328,12.6701,617600.0
2012-08-09 14:30:00,13.59,13.64,13.58,13.6,1098000.0,12.6701,12.7167,12.6608,12.6794,1098000.0
2012-08-09 15:00:00,13.59,13.65,13.55,13.61,1264000.0,12.6701,12.726,12.6328,12.6887,1264000.0
2012-08-09 15:30:00,13.61,13.64,13.53,13.59,2400800.0,12.6887,12.7167,12.6142,12.6701,2400800.0
2012-08-10 09:30:00,13.4,13.5,13.3,13.36,4406400.0,12.493,12.5862,12.3997,12.4557,4406400.0
2012-08-10 10:00:00,13.37,13.49,13.3,13.4,2468000.0,12.465,12.5769,12.3997,12.493,2468000.0
2012-08-10 10:30:00,13.4,13.48,13.4,13.44,1339200.0,12.493,12.5675,12.493,12.5302,1339200.0
2012-08-10 11:00:00,13.44,13.46,13.27,13.43,2346000.0,12.5302,12.5489,12.3718,12.5209,2346000.0
2012-08-10 11:30:00,13.43,13.49,13.4,13.46,943200.0,12.5209,12.5769,12.493,12.5489,943200.0
2012-08-10 12:00:00,13.45,13.47,13.37,13.38,1128400.0,12.5396,12.5582,12.465,12.4743,1128400.0
2012-08-10 12:30:00,13.38,13.4,13.34,13.37,1001200.0,12.4743,12.493,12.437,12.465,1001200.0
2012-08-10 13:00:00,13.37,13.4,13.33,13.39,700000.0,12.465,12.493,12.4277,12.4836,700000.0
2012-08-10 13:30:00,13.4,13.46,13.39,13.45,1078000.0,12.493,12.5489,12.4836,12.5396,1078000.0
2012-08-10 14:00:00,13.45,13.45,13.41,13.45,682000.0,12.5396,12.5396,12.5023,12.5396,682000.0
2012-08-10 14:30:00,13.45,13.45,13.42,13.44,494800.0,12.5396,12.5396,12.5116,12.5302,494800.0
2012-08-10 15:00:00,13.44,13.47,13.42,13.46,1229200.0,12.5302,12.5582,12.5116,12.5489,1229200.0
2012-08-10 15:30:00,13.46,13.54,13.41,13.49,2866800.0,12.5489,12.6235,12.5023,12.5769,2866800.0
2012-08-13 09:30:00,13.42,13.53,13.36,13.38,3326400.0,12.5116,12.6142,12.4557,12.4743,3326400.0
2012-08-13 10:00:00,13.39,13.45,13.15,13.18,3798000.0,12.4836,12.5396,12.2599,12.2878,3798000.0
2012-08-13 10:30:00,13.18,13.18,13.03,13.05,3827600.0,12.2878,12.2878,12.148,12.1666,3827600.0
2012-08-13 11:00:00,13.04,13.06,12.96,13.02,2704800.0,12.1573,12.176,12.0827,12.1387,2704800.0
2012-08-13 11:30:00,13.03,13.08,13.01,13.06,1152400.0,12.148,12.1946,12.1294,12.176,1152400.0
2012-08-13 12:00:00,13.05,13.07,13.0,13.04,883600.0,12.1666,12.1853,12.12,12.1573,883600.0
2012-08-13 12:30:00,13.03,13.15,13.03,13.14,1610000.0,12.148,12.2599,12.148,12.2506,1610000.0
2012-08-13 13:00:00,13.15,13.2,13.13,13.17,1428800.0,12.2599,12.3065,12.2412,12.2785,1428800.0
2012-08-13 13:30:00,13.17,13.32,13.14,13.29,1998400.0,12.2785,12.4184,12.2506,12.3904,1998400.0
2012-08-13 14:00:00,13.3,13.39,13.29,13.36,2190000.0,12.3997,12.4836,12.3904,12.4557,2190000.0
2012-08-13 14:30:00,13.37,13.41,13.31,13.37,1517600.0,12.465,12.5023,12.409,12.465,1517600.0
2012-08-13 15:00:00,13.37,13.39,13.3,13.3,976000.0,12.465,12.4836,12.3997,12.3997,976000.0
2012-08-13 15:30:00,13.31,13.42,13.3,13.41,2059600.0,12.409,12.5116,12.3997,12.5023,2059600.0
2012-08-14 09:30:00,13.67,13.73,13.47,13.53,5142800.0,12.7447,12.8006,12.5582,12.6142,5142800.0
2012-08-14 10:00:00,13.53,13.57,13.4,13.45,3888800.0,12.6142,12.6514,12.493,12.5396,3888800.0
2012-08-14 10:30:00,13.45,13.55,13.41,13.53,3016400.0,12.5396,12.6328,12.5023,12.6142,3016400.0
2012-08-14 11:00:00,13.53,13.58,13.5,13.53,1544000.0,12.6142,12.6608,12.5862,12.6142,1544000.0
2012-08-14 11:30:00,13.54,13.58,13.52,13.53,1442400.0,12.6235,12.6608,12.6048,12.6142,1442400.0
2012-08-14 12:00:00,13.53,13.54,13.47,13.51,1182800.0,12.6142,12.6235,12.5582,12.5955,1182800.0
2012-08-14 12:30:00,13.51,13.53,13.37,13.4,1737600.0,12.5955,12.6142,12.465,12.493,1737600.0
2012-08-14 13:00:00,13.41,13.43,13.35,13.37,1490400.0,12.5023,12.5209,12.4463,12.465,1490400.0
2012-08-14 13:30:00,13.38,13.41,13.36,13.38,926400.0,12.4743,12.5023,12.4557,12.4743,926400.0
2012-08-14 14:00:00,13.37,13.42,13.37,13.41,1055600.0,12.465,12.5116,12.465,12.5023,1055600.0
2012-08-14 14:30:00,13.41,13.42,13.36,13.41,662000.0,12.5023,12.5116,12.4557,12.5023,662000.0
2012-08-14 15:00:00,13.41,13.42,13.32,13.34,1685600.0,12.5023,12.5116,12.4184,12.437,1685600.0
2012-08-14 15:30:00,13.33,13.34,13.15,13.32,5864400.0,12.4277,12.437,12.2599,12.4184,5864400.0
2012-08-15 09:30:00,13.2,13.47,13.17,13.44,4005600.0,12.3065,12.5582,12.2785,12.5302,4005600.0
2012-08-15 10:00:00,13.44,13.52,13.38,13.43,3024000.0,12.5302,12.6048,12.4743,12.5209,3024000.0
2012-08-15 10:30:00,13.43,13.49,13.35,13.45,2086400.0,12.5209,12.5769,12.4463,12.5396,2086400.0
2012-08-15 11:00:00,13.45,13.54,13.42,13.46,1640400.0,12.5396,12.6235,12.5116,12.5489,1640400.0
2012-08-15 11:30:00,13.45,13.52,13.45,13.49,1444400.0,12.5396,12.6048,12.5396,12.5769,1444400.0
2012-08-15 12:00:00,13.5,13.56,13.49,13.55,988400.0,12.5862,12.6421,12.5769,12.6328,988400.0
2012-08-15 12:30:00,13.55,13.59,13.53,13.57,1520000.0,12.6328,12.6701,12.6142,12.6514,1520000.0
2012-08-15 13:00:00,13.58,13.59,13.54,13.56,1083200.0,12.6608,12.6701,12.6235,12.6421,1083200.0
2012-08-15 13:30:00,13.57,13.59,13.52,13.52,825200.0,12.6514,12.6701,12.6048,12.6048,825200.0
2012-08-15 14:00:00,13.53,13.55,13.47,13.53,1383200.0,12.6142,12.6328,12.5582,12.6142,1383200.0
2012-08-15 14:30:00,13.53,13.63,13.52,13.59,1800800.0,12.6142,12.7074,12.6048,12.6701,1800800.0
2012-08-15 15:00:00,13.6,13.61,13.54,13.55,862000.0,12.6794,12.6887,12.6235,12.6328,862000.0
2012-08-15 15:30:00,13.55,13.64,13.54,13.63,2646000.0,12.6328,12.7167,12.6235,12.7074,2646000.0
2012-08-16 09:30:00,13.6,13.69,13.5,13.51,3904000.0,12.6794,12.7633,12.5862,12.5955,3904000.0
2012-08-16 10:00:00,13.5,13.6,13.43,13.57,2506400.0,12.5862,12.6794,12.5209,12.6514,2506400.0
2012-08-16 10:30:00,13.58,13.72,13.57,13.67,2790000.0,12.6608,12.7913,12.6514,12.7447,2790000.0
2012-08-16 11:00:00,13.67,13.75,13.65,13.75,1747200.0,12.7447,12.8193,12.726,12.8193,1747200.0
2012-08-16 11:30:00,13.75,13.93,13.72,13.89,2989600.0,12.8193,12.9871,12.7913,12.9498,2989600.0
2012-08-16 12:00:00,13.89,13.94,13.87,13.92,2026800.0,12.9498,12.9964,12.9311,12.9778,2026800.0
2012-08-16 12:30:00,13.92,13.99,13.89,13.99,1403600.0,12.9778,13.043,12.9498,13.043,1403600.0
2012-08-16 13:00:00,13.99,14.04,13.98,14.01,1738400.0,13.043,13.0896,13.0337,13.0617,1738400.0
2012-08-16 13:30:00,14.01,14.04,13.97,13.99,1290000.0,13.0617,13.0896,13.0244,13.043,1290000.0
2012-08-16 14:00:00,13.99,14.06,13.99,14.04,1423200.0,13.043,13.1083,13.043,13.0896,1423200.0
2012-08-16 14:30:00,14.04,14.11,14.03,14.04,2118000.0,13.0896,13.1549,13.0803,13.0896,2118000.0
2012-08-16 15:00:00,14.03,14.13,14.0,14.12,2262800.0,13.0803,13.1735,13.0523,13.1642,2262800.0
2012-08-16 15:30:00,14.13,14.16,14.05,14.07,3992800.0,13.1735,13.2015,13.099,13.1176,3992800.0
2012-08-17 09:30:00,14.13,14.19,14.01,14.17,4196400.0,13.1735,13.2295,13.0617,13.2108,4196400.0
2012-08-17 10:00:00,14.18,14.2,14.09,14.11,2761600.0,13.2202,13.2388,13.1362,13.1549,2761600.0
2012-08-17 10:30:00,14.11,14.15,14.08,14.15,1826000.0,13.1549,13.1922,13.1269,13.1922,1826000.0
2012-08-17 11:00:00,14.15,14.19,14.12,14.14,1637600.0,13.1922,13.2295,13.1642,13.1829,1637600.0
2012-08-17 11:30:00,14.14,14.27,14.13,14.26,1912800.0,13.1829,13.3041,13.1735,13.2947,1912800.0
2012-08-17 12:00:00,14.26,14.27,14.22,14.24,975600.0,13.2947,13.3041,13.2574,13.2761,975600.0
2012-08-17 12:30:00,14.24,14.26,14.22,14.24,1024000.0,13.2761,13.2947,13.2574,13.2761,1024000.0
2012-08-17 13:00:00,14.24,14.33,14.22,14.32,1398000.0,13.2761,13.36,13.2574,13.3507,1398000.0
2012-08-17 13:30:00,14.32,14.35,14.3,14.31,1200000.0,13.3507,13.3786,13.332,13.3414,1200000.0
2012-08-17 14:00:00,14.3,14.38,14.27,14.37,2241600.0,13.332,13.4066,13.3041,13.3973,2241600.0
2012-08-17 14:30:00,14.37,14.43,14.36,14.42,2106800.0,13.3973,13.4532,13.388,13.4439,2106800.0
2012-08-17 15:00:00,14.43,14.46,14.36,14.36,2500400.0,13.4532,13.4812,13.388,13.388,2500400.0
2012-08-17 15:30:00,14.36,14.46,14.31,14.4,3941200.0,13.388,13.4812,13.3414,13.4253,3941200.0
2012-08-20 09:30:00,14.31,14.35,14.17,14.2,5146400.0,13.3414,13.3786,13.2108,13.2388,5146400.0
2012-08-20 10:00:00,14.2,14.22,14.0,14.08,4438800.0,13.2388,13.2574,13.0523,13.1269,4438800.0
2012-08-20 10:30:00,14.08,14.17,14.03,14.17,2052000.0,13.1269,13.2108,13.0803,13.2108,2052000.0
2012-08-20 11:00:00,14.17,14.19,14.1,14.1,1740400.0,13.2108,13.2295,13.1456,13.1456,1740400.0
2012-08-20 11:30:00,14.11,14.23,14.09,14.21,1303200.0,13.1549,13.2668,13.1362,13.2481,1303200.0
2012-08-20 12:00:00,14.21,14.28,14.18,14.25,1711200.0,13.2481,13.3134,13.2202,13.2854,1711200.0
2012-08-20 12:30:00,14.24,14.24,14.19,14.21,806400.0,13.2761,13.2761,13.2295,13.2481,806400.0
2012-08-20 13:00:00,14.21,14.26,14.2,14.24,908800.0,13.2481,13.2947,13.2388,13.2761,908800.0
2012-08-20 13:30:00,14.23,14.23,14.14,14.2,1331200.0,13.2668,13.2668,13.1829,13.2388,1331200.0
2012-08-20 14:00:00,14.2,14.3,14.18,14.28,1442800.0,13.2388,13.332,13.2202,13.3134,1442800.0
2012-08-20 14:30:00,14.28,14.34,14.24,14.26,1306000.0,13.3134,13.3693,13.2761,13.2947,1306000.0
2012-08-20 15:00:00,14.26,14.28,14.2,14.28,1076800.0,13.2947,13.3134,13.2388,13.3134,1076800.0
2012-08-20 15:30:00,14.28,14.31,14.23,14.27,2519600.0,13.3134,13.3414,13.2668,13.3041,2519600.0
2012-08-21 09:30:00,14.5,14.63,14.45,14.62,4938400.0,13.5185,13.6397,13.4719,13.6304,4938400.0
2012-08-21 10:00:00,14.62,14.8,14.62,14.79,4832000.0,13.6304,13.7982,13.6304,13.7889,4832000.0
2012-08-21 10:30:00,14.79,14.9,14.79,14.81,4126000.0,13.7889,13.8914,13.7889,13.8075,4126000.0
2012-08-21 11:00:00,14.81,14.83,14.68,14.72,3351200.0,13.8075,13.8262,13.6863,13.7236,3351200.0
2012-08-21 11:30:00,14.71,14.72,14.57,14.62,3118000.0,13.7143,13.7236,13.5838,13.6304,3118000.0
2012-08-21 12:00:00,14.61,14.62,14.49,14.55,2325200.0,13.621,13.6304,13.5092,13.5651,2325200.0
2012-08-21 12:30:00,14.55,14.58,14.46,14.51,1349200.0,13.5651,13.5931,13.4812,13.5278,1349200.0
2012-08-21 13:00:00,14.51,14.51,14.35,14.39,1935600.0,13.5278,13.5278,13.3786,13.4159,1935600.0
2012-08-21 13:30:00,14.4,14.41,14.22,14.33,3000400.0,13.4253,13.4346,13.2574,13.36,3000400.0
2012-08-21 14:00:00,14.34,14.39,14.28,14.32,2297600.0,13.3693,13.4159,13.3134,13.3507,2297600.0
2012-08-21 14:30:00,14.33,14.35,14.24,14.3,1572000.0,13.36,13.3786,13.2761,13.332,1572000.0
2012-08-21 15:00:00,14.3,14.3,14.11,14.15,2765200.0,13.332,13.332,13.1549,13.1922,2765200.0
2012-08-21 15:30:00,14.16,14.27,14.14,14.25,3195200.0,13.2015,13.3041,13.1829,13.2854,3195200.0
2012-08-22 09:30:00,14.15,14.27,14.01,14.1,5088000.0,13.1922,13.3041,13.0617,13.1456,5088000.0
2012-08-22 10:00:00,14.1,14.22,14.06,14.22,3234400.0,13.1456,13.2574,13.1083,13.2574,3234400.0
2012-08-22 10:30:00,14.22,14.25,14.05,14.05,2357200.0,13.2574,13.2854,13.099,13.099,2357200.0
2012-08-22 11:00:00,14.05,14.13,14.0,14.05,2504000.0,13.099,13.1735,13.0523,13.099,2504000.0
2012-08-22 11:30:00,14.04,14.09,14.0,14.08,2160000.0,13.0896,13.1362,13.0523,13.1269,2160000.0
2012-08-22 12:00:00,14.08,14.1,13.94,13.99,1983600.0,13.1269,13.1456,12.9964,13.043,1983600.0
2012-08-22 12:30:00,13.99,13.99,13.9,13.92,1396800.0,13.043,13.043,12.9591,12.9778,1396800.0
2012-08-22 13:00:00,13.93,13.99,13.91,13.97,1282400.0,12.9871,13.043,12.9684,13.0244,1282400.0
2012-08-22 13:30:00,13.98,14.01,13.93,13.96,1460800.0,13.0337,13.0617,12.9871,13.015,1460800.0
2012-08-22 14:00:00,13.96,14.23,13.95,14.03,5927200.0,13.015,13.2668,13.0057,13.0803,5927200.0
2012-08-22 14:30:00,14.03,14.21,13.99,14.17,3311600.0,13.0803,13.2481,13.043,13.2108,3311600.0
2012-08-22 15:00:00,14.17,14.21,14.05,14.08,2270800.0,13.2108,13.2481,13.099,13.1269,2270800.0
2012-08-22 15:30:00,14.08,14.13,14.04,14.05,2238400.0,13.1269,13.1735,13.0896,13.099,2238400.0
2012-08-23 09:30:00,14.04,14.05,13.77,13.82,5106800.0,13.0896,13.099,12.8379,12.8845,5106800.0
2012-08-23 10:00:00,13.81,13.89,13.72,13.84,4568000.0,12.8752,12.9498,12.7913,12.9032,4568000.0
2012-08-23 10:30:00,13.84,13.97,13.79,13.89,3918800.0,12.9032,13.0244,12.8566,12.9498,3918800.0
2012-08-23 11:00:00,13.9,13.94,13.8,13.93,2207200.0,12.9591,12.9964,12.8659,12.9871,2207200.0
2012-08-23 11:30:00,13.93,13.94,13.84,13.9,1656800.0,12.9871,12.9964,12.9032,12.9591,1656800.0
2012-08-23 12:00:00,13.9,13.91,13.7,13.75,2965200.0,12.9591,12.9684,12.7726,12.8193,2965200.0
2012-08-23 12:30:00,13.74,13.83,13.72,13.73,1546400.0,12.8099,12.8938,12.7913,12.8006,1546400.0
2012-08-23 13:00:00,13.74,13.74,13.6,13.64,2314000.0,12.8099,12.8099,12.6794,12.7167,2314000.0
2012-08-23 13:30:00,13.64,13.72,13.62,13.71,1437600.0,12.7167,12.7913,12.6981,12.782,1437600.0
2012-08-23 14:00:00,13.71,13.75,13.68,13.71,989600.0,12.782,12.8193,12.754,12.782,989600.0
2012-08-23 14:30:00,13.71,13.87,13.7,13.81,1956400.0,12.782,12.9311,12.7726,12.8752,1956400.0
2012-08-23 15:00:00,13.8,13.89,13.73,13.79,2076800.0,12.8659,12.9498,12.8006,12.8566,2076800.0
2012-08-23 15:30:00,13.79,13.81,13.72,13.78,3394000.0,12.8566,12.8752,12.7913,12.8472,3394000.0
2012-08-24 09:30:00,13.67,13.72,13.55,13.57,4281600.0,12.7447,12.7913,12.6328,12.6514,4281600.0
2012-08-24 10:00:00,13.56,13.7,13.56,13.64,3367600.0,12.6421,12.7726,12.6421,12.7167,3367600.0
2012-08-24 10:30:00,13.64,13.85,13.63,13.8,3543200.0,12.7167,12.9125,12.7074,12.8659,3543200.0
2012-08-24 11:00:00,13.81,14.04,13.81,13.94,3800000.0,12.8752,13.0896,12.8752,12.9964,3800000.0
2012-08-24 11:30:00,13.95,13.98,13.81,13.81,1854400.0,13.0057,13.0337,12.8752,12.8752,1854400.0
2012-08-24 12:00:00,13.82,13.89,13.78,13.89,1390800.0,12.8845,12.9498,12.8472,12.9498,1390800.0
2012-08-24 12:30:00,13.89,13.95,13.87,13.9,1370400.0,12.9498,13.0057,12.9311,12.9591,1370400.0
2012-08-24 13:00:00,13.9,13.95,13.87,13.92,1025200.0,12.9591,13.0057,12.9311,12.9778,1025200.0
2012-08-24 13:30:00,13.93,14.02,13.93,13.95,1892800.0,12.9871,13.071,12.9871,13.0057,1892800.0
2012-08-24 14:00:00,13.94,13.96,13.88,13.93,1121600.0,12.9964,13.015,12.9405,12.9871,1121600.0
2012-08-24 14:30:00,13.93,13.95,13.86,13.88,918000.0,12.9871,13.0057,12.9218,12.9405,918000.0
2012-08-24 15:00:00,13.88,13.99,13.85,13.97,1587600.0,12.9405,13.043,12.9125,13.0244,1587600.0
2012-08-24 15:30:00,13.98,14.02,13.84,13.85,4193200.0,13.0337,13.071,12.9032,12.9125,4193200.0
2012-08-27 09:30:00,14.12,14.15,13.82,13.83,4811200.0,13.1642,13.1922,12.8845,12.8938,4811200.0
2012-08-27 10:00:00,13.83,13.97,13.79,13.94,2859200.0,12.8938,13.0244,12.8566,12.9964,2859200.0
2012-08-27 10:30:00,13.94,13.96,13.85,13.93,1906400.0,12.9964,13.015,12.9125,12.9871,1906400.0
2012-08-27 11:00:00,13.92,14.21,13.91,14.18,4786000.0,12.9778,13.2481,12.9684,13.2202,4786000.0
2012-08-27 11:30:00,14.19,14.21,14.08,14.09,1562800.0,13.2295,13.2481,13.1269,13.1362,1562800.0
2012-08-27 12:00:00,14.09,14.14,14.0,14.03,1404400.0,13.1362,13.1829,13.0523,13.0803,1404400.0
2012-08-27 12:30:00,14.03,14.08,14.0,14.06,969200.0,13.0803,13.1269,13.0523,13.1083,969200.0
2012-08-27 13:00:00,14.06,14.09,14.01,14.07,991200.0,13.1083,13.1362,13.0617,13.1176,991200.0
2012-08-27 13:30:00,14.07,14.08,13.94,13.95,1495600.0,13.1176,13.1269,12.9964,13.0057,1495600.0
2012-08-27 14:00:00,13.95,13.99,13.92,13.97,1416000.0,13.0057,13.043,12.9778,13.0244,1416000.0
2012-08-27 14:30:00,13.97,14.02,13.96,13.99,1136000.0,13.0244,13.071,13.015,13.043,1136000.0
2012-08-27 15:00:00,13.99,13.99,13.92,13.96,1229200.0,13.043,13.043,12.9778,13.015,1229200.0
2012-08-27 15:30:00,13.95,13.99,13.88,13.99,3840000.0,13.0057,13.043,12.9405,13.043,3840000.0
2012-08-28 09:30:00,13.99,14.17,13.92,13.99,6380800.0,13.043,13.2108,12.9778,13.043,6380800.0
2012-08-28 10:00:00,14.0,14.22,13.88,14.2,6884000.0,13.0523,13.2574,12.9405,13.2388,6884000.0
2012-08-28 10:30:00,14.21,14.26,14.03,14.05,2724800.0,13.2481,13.2947,13.0803,13.099,2724800.0
2012-08-28 11:00:00,14.06,14.09,13.97,14.06,2188000.0,13.1083,13.1362,13.0244,13.1083,2188000.0
2012-08-28 11:30:00,14.06,14.15,14.03,14.14,1524000.0,13.1083,13.1922,13.0803,13.1829,1524000.0
2012-08-28 12:00:00,14.15,14.2,14.15,14.16,1583200.0,13.1922,13.2388,13.1922,13.2015,1583200.0
2012-08-28 12:30:00,14.15,14.2,14.12,14.2,720400.0,13.1922,13.2388,13.1642,13.2388,720400.0
2012-08-28 13:00:00,14.2,14.2,14.09,14.12,1007200.0,13.2388,13.2388,13.1362,13.1642,1007200.0
2012-08-28 13:30:00,14.12,14.17,14.09,14.12,1012400.0,13.1642,13.2108,13.1362,13.1642,1012400.0
2012-08-28 14:00:00,14.13,14.18,14.1,14.17,793600.0,13.1735,13.2202,13.1456,13.2108,793600.0
2012-08-28 14:30:00,14.18,14.19,14.13,14.14,857200.0,13.2202,13.2295,13.1735,13.1829,857200.0
2012-08-28 15:00:00,14.15,14.23,14.12,14.15,1966400.0,13.1922,13.2668,13.1642,13.1922,1966400.0
2012-08-28 15:30:00,14.15,14.22,14.12,14.18,2993200.0,13.1922,13.2574,13.1642,13.2202,2993200.0
2012-08-29 09:30:00,14.26,14.33,14.14,14.16,4009200.0,13.2947,13.36,13.1829,13.2015,4009200.0
2012-08-29 10:00:00,14.15,14.29,14.13,14.25,3550000.0,13.1922,13.3227,13.1735,13.2854,3550000.0
2012-08-29 10:30:00,14.24,14.27,14.08,14.11,2709600.0,13.2761,13.3041,13.1269,13.1549,2709600.0
2012-08-29 11:00:00,14.1,14.23,14.1,14.22,2171600.0,13.1456,13.2668,13.1456,13.2574,2171600.0
2012-08-29 11:30:00,14.22,14.37,14.22,14.31,4044400.0,13.2574,13.3973,13.2574,13.3414,4044400.0
2012-08-29 12:00:00,14.31,14.34,14.3,14.33,686000.0,13.3414,13.3693,13.332,13.36,686000.0
2012-08-29 12:30:00,14.33,14.36,14.31,14.32,635200.0,13.36,13.388,13.3414,13.3507,635200.0
2012-08-29 13:00:00,14.32,14.47,14.31,14.45,2496800.0,13.3507,13.4905,13.3414,13.4719,2496800.0
2012-08-29 13:30:00,14.46,14.49,14.42,14.46,1487600.0,13.4812,13.5092,13.4439,13.4812,1487600.0
2012-08-29 14:00:00,14.46,14.46,14.4,14.45,1111600.0,13.4812,13.4812,13.4253,13.4719,1111600.0
2012-08-29 14:30:00,14.45,14.45,14.37,14.38,1340800.0,13.4719,13.4719,13.3973,13.4066,1340800.0
2012-08-29 15:00:00,14.38,14.43,14.33,14.4,1614800.0,13.4066,13.4532,13.36,13.4253,1614800.0
2012-08-29 15:30:00,14.4,14.4,14.31,14.31,1798000.0,13.4253,13.4253,13.3414,13.3414,1798000.0
2012-08-30 09:30:00,14.08,14.13,13.95,14.02,4816000.0,13.1269,13.1735,13.0057,13.071,4816000.0
2012-08-30 10:00:00,14.02,14.06,13.92,13.94,3761600.0,13.071,13.1083,12.9778,12.9964,3761600.0
2012-08-30 10:30:00,13.94,13.96,13.81,13.86,4713600.0,12.9964,13.015,12.8752,12.9218,4713600.0
2012-08-30 11:00:00,13.86,13.97,13.84,13.96,2873200.0,12.9218,13.0244,12.9032,13.015,2873200.0
2012-08-30 11:30:00,13.96,13.96,13.88,13.88,1143600.0,13.015,13.015,12.9405,12.9405,1143600.0
2012-08-30 12:00:00,13.89,13.92,13.85,13.87,658800.0,12.9498,12.9778,12.9125,12.9311,658800.0
2012-08-30 12:30:00,13.88,13.96,13.87,13.95,1045600.0,12.9405,13.015,12.9311,13.0057,1045600.0
2012-08-30 13:00:00,13.95,13.95,13.88,13.9,831200.0,13.0057,13.0057,12.9405,12.9591,831200.0
2012-08-30 13:30:00,13.89,13.94,13.89,13.94,788800.0,12.9498,12.9964,12.9498,12.9964,788800.0
2012-08-30 14:00:00,13.94,14.01,13.91,13.95,1414000.0,12.9964,13.0617,12.9684,13.0057,1414000.0
2012-08-30 14:30:00,13.95,13.97,13.92,13.95,923600.0,13.0057,13.0244,12.9778,13.0057,923600.0
2012-08-30 15:00:00,13.95,13.99,13.94,13.96,1240800.0,13.0057,13.043,12.9964,13.015,1240800.0
2012-08-30 15:30:00,13.97,14.0,13.88,13.89,3716000.0,13.0244,13.0523,12.9405,12.9498,3716000.0
2012-08-31 09:30:00,14.24,14.26,13.94,13.96,5028800.0,13.2761,13.2947,12.9964,13.015,5028800.0
2012-08-31 10:00:00,13.95,14.01,13.65,13.87,10449200.0,13.0057,13.0617,12.726,12.9311,10449200.0
2012-08-31 10:30:00,13.87,14.13,13.81,14.09,4092400.0,12.9311,13.1735,12.8752,13.1362,4092400.0
2012-08-31 11:00:00,14.1,14.21,14.1,14.1,2558400.0,13.1456,13.2481,13.1456,13.1456,2558400.0
2012-08-31 11:30:00,14.1,14.15,14.04,14.04,1195600.0,13.1456,13.1922,13.0896,13.0896,1195600.0
2012-08-31 12:00:00,14.04,14.06,13.88,13.93,2257600.0,13.0896,13.1083,12.9405,12.9871,2257600.0
2012-08-31 12:30:00,13.93,14.0,13.9,13.99,1092000.0,12.9871,13.0523,12.9591,13.043,1092000.0
2012-08-31 13:00:00,13.97,14.0,13.86,13.9,1375200.0,13.0244,13.0523,12.9218,12.9591,1375200.0
2012-08-31 13:30:00,13.9,14.05,13.89,14.02,1252800.0,12.9591,13.099,12.9498,13.071,1252800.0
2012-08-31 14:00:00,14.02,14.13,14.0,14.12,1649600.0,13.071,13.1735,13.0523,13.1642,1649600.0
2012-08-31 14:30:00,14.12,14.14,14.06,14.11,687600.0,13.1642,13.1829,13.1083,13.1549,687600.0
2012-08-31 15:00:00,14.1,14.1,13.98,14.04,1364400.0,13.1456,13.1456,13.0337,13.0896,1364400.0
2012-08-31 15:30:00,14.04,14.14,13.99,14.03,3600400.0,13.0896,13.1829,13.043,13.0803,3600400.0
2012-09-04 09:30:00,14.09,14.24,14.02,14.12,3789200.0,13.1362,13.2761,13.071,13.1642,3789200.0
2012-09-04 10:00:00,14.11,14.14,13.85,13.86,4516000.0,13.1549,13.1829,12.9125,12.9218,4516000.0
2012-09-04 10:30:00,13.85,13.91,13.76,13.83,3595600.0,12.9125,12.9684,12.8286,12.8938,3595600.0
2012-09-04 11:00:00,13.83,13.88,13.79,13.86,2315600.0,12.8938,12.9405,12.8566,12.9218,2315600.0
2012-09-04 11:30:00,13.85,13.9,13.83,13.88,1201600.0,12.9125,12.9591,12.8938,12.9405,1201600.0
2012-09-04 12:00:00,13.89,13.9,13.84,13.88,892000.0,12.9498,12.9591,12.9032,12.9405,892000.0
2012-09-04 12:30:00,13.88,14.02,13.87,14.01,1996800.0,12.9405,13.071,12.9311,13.0617,1996800.0
2012-09-04 13:00:00,14.01,14.1,14.01,14.1,1806400.0,13.0617,13.1456,13.0617,13.1456,1806400.0
2012-09-04 13:30:00,14.11,14.17,14.08,14.15,1787200.0,13.1549,13.2108,13.1269,13.1922,1787200.0
2012-09-04 14:00:00,14.15,14.43,14.13,14.43,3644800.0,13.1922,13.4532,13.1735,13.4532,3644800.0
2012-09-04 14:30:00,14.43,14.64,14.43,14.6,7190800.0,13.4532,13.649,13.4532,13.6117,7190800.0
2012-09-04 15:00:00,14.61,14.71,14.53,14.7,4031200.0,13.621,13.7143,13.5465,13.705,4031200.0
2012-09-04 15:30:00,14.71,14.71,14.54,14.58,5527600.0,13.7143,13.7143,13.5558,13.5931,5527600.0
2012-09-05 09:30:00,14.61,14.67,14.43,14.53,5452400.0,13.621,13.677,13.4532,13.5465,5452400.0
2012-09-05 10:00:00,14.53,14.74,14.51,14.74,4054800.0,13.5465,13.7422,13.5278,13.7422,4054800.0
2012-09-05 10:30:00,14.74,14.77,14.53,14.53,2674000.0,13.7422,13.7702,13.5465,13.5465,2674000.0
2012-09-05 11:00:00,14.54,14.64,14.49,14.64,2368800.0,13.5558,13.649,13.5092,13.649,2368800.0
2012-09-05 11:30:00,14.63,14.67,14.59,14.62,1279600.0,13.6397,13.677,13.6024,13.6304,1279600.0
2012-09-05 12:00:00,14.61,14.65,14.6,14.63,399600.0,13.621,13.6583,13.6117,13.6397,399600.0
2012-09-05 12:30:00,14.63,14.64,14.6,14.61,499600.0,13.6397,13.649,13.6117,13.621,499600.0
2012-09-05 13:00:00,14.61,14.62,14.56,14.57,801200.0,13.621,13.6304,13.5744,13.5838,801200.0
2012-09-05 13:30:00,14.57,14.57,14.43,14.53,3059600.0,13.5838,13.5838,13.4532,13.5465,3059600.0
2012-09-05 14:00:00,14.53,14.61,14.51,14.6,1394000.0,13.5465,13.621,13.5278,13.6117,1394000.0
2012-09-05 14:30:00,14.6,14.63,14.55,14.56,1194400.0,13.6117,13.6397,13.5651,13.5744,1194400.0
2012-09-05 15:00:00,14.57,14.59,14.5,14.57,1582400.0,13.5838,13.6024,13.5185,13.5838,1582400.0
2012-09-05 15:30:00,14.56,14.61,14.5,14.57,2327200.0,13.5744,13.621,13.5185,13.5838,2327200.0
2012-09-06 09:30:00,14.81,15.0,14.78,14.93,7003200.0,13.8075,13.9846,13.7795,13.9194,7003200.0
2012-09-06 10:00:00,14.93,15.18,14.93,15.17,5190800.0,13.9194,14.1525,13.9194,14.1431,5190800.0
2012-09-06 10:30:00,15.17,15.38,15.17,15.37,4861200.0,14.1431,14.3389,14.1431,14.3296,4861200.0
2012-09-06 11:00:00,15.37,15.4,15.31,15.38,3011200.0,14.3296,14.3576,14.2737,14.3389,3011200.0
2012-09-06 11:30:00,15.38,15.49,15.38,15.46,2614800.0,14.3389,14.4415,14.3389,14.4135,2614800.0
2012-09-06 12:00:00,15.46,15.54,15.45,15.48,1968400.0,14.4135,14.4881,14.4042,14.4322,1968400.0
2012-09-06 12:30:00,15.47,15.51,15.46,15.47,968400.0,14.4228,14.4601,14.4135,14.4228,968400.0
2012-09-06 13:00:00,15.47,15.49,15.43,15.44,1206800.0,14.4228,14.4415,14.3855,14.3949,1206800.0
2012-09-06 13:30:00,15.44,15.48,15.42,15.46,982400.0,14.3949,14.4322,14.3762,14.4135,982400.0
2012-09-06 14:00:00,15.46,15.47,15.38,15.42,1512800.0,14.4135,14.4228,14.3389,14.3762,1512800.0
2012-09-06 14:30:00,15.43,15.44,15.37,15.38,1147600.0,14.3855,14.3949,14.3296,14.3389,1147600.0
2012-09-06 15:00:00,15.38,15.38,15.3,15.38,2004400.0,14.3389,14.3389,14.2643,14.3389,2004400.0
2012-09-06 15:30:00,15.38,15.43,15.34,15.34,4245600.0,14.3389,14.3855,14.3016,14.3016,4245600.0
2012-09-07 09:30:00,15.49,15.63,15.41,15.56,5568400.0,14.4415,14.572,14.3669,14.5067,5568400.0
2012-09-07 10:00:00,15.56,15.7,15.49,15.68,3737600.0,14.5067,14.6373,14.4415,14.6186,3737600.0
2012-09-07 10:30:00,15.68,15.79,15.6,15.76,3001200.0,14.6186,14.7212,14.544,14.6932,3001200.0
2012-09-07 11:00:00,15.76,15.77,15.63,15.67,2512400.0,14.6932,14.7025,14.572,14.6093,2512400.0
2012-09-07 11:30:00,15.67,15.71,15.61,15.69,1334800.0,14.6093,14.6466,14.5534,14.6279,1334800.0
2012-09-07 12:00:00,15.69,15.7,15.61,15.62,991600.0,14.6279,14.6373,14.5534,14.5627,991600.0
2012-09-07 12:30:00,15.62,15.73,15.62,15.72,940800.0,14.5627,14.6652,14.5627,14.6559,940800.0
2012-09-07 13:00:00,15.72,15.74,15.66,15.68,958000.0,14.6559,14.6746,14.6,14.6186,958000.0
2012-09-07 13:30:00,15.68,15.7,15.65,15.65,877600.0,14.6186,14.6373,14.5907,14.5907,877600.0
2012-09-07 14:00:00,15.65,15.7,15.63,15.69,1062800.0,14.5907,14.6373,14.572,14.6279,1062800.0
2012-09-07 14:30:00,15.69,15.71,15.68,15.68,771200.0,14.6279,14.6466,14.6186,14.6186,771200.0
2012-09-07 15:00:00,15.68,15.7,15.61,15.65,1375600.0,14.6186,14.6373,14.5534,14.5907,1375600.0
2012-09-07 15:30:00,15.65,15.7,15.61,15.68,2312400.0,14.5907,14.6373,14.5534,14.6186,2312400.0
2012-09-10 09:30:00,15.67,15.69,15.54,15.64,4383600.0,14.6093,14.6279,14.4881,14.5813,4383600.0
2012-09-10 10:00:00,15.64,15.68,15.58,15.63,3083200.0,14.5813,14.6186,14.5254,14.572,3083200.0
2012-09-10 10:30:00,15.64,15.64,15.53,15.59,2663600.0,14.5813,14.5813,14.4788,14.5347,2663600.0
2012-09-10 11:00:00,15.59,15.69,15.56,15.64,1466400.0,14.5347,14.6279,14.5067,14.5813,1466400.0
2012-09-10 11:30:00,15.64,15.68,15.61,15.68,762000.0,14.5813,14.6186,14.5534,14.6186,762000.0
2012-09-10 12:00:00,15.68,15.69,15.62,15.64,937200.0,14.6186,14.6279,14.5627,14.5813,937200.0
2012-09-10 12:30:00,15.65,15.71,15.62,15.71,691600.0,14.5907,14.6466,14.5627,14.6466,691600.0
2012-09-10 13:00:00,15.71,15.79,15.71,15.78,1766400.0,14.6466,14.7212,14.6466,14.7119,1766400.0
2012-09-10 13:30:00,15.79,15.82,15.65,15.67,1651600.0,14.7212,14.7491,14.5907,14.6093,1651600.0
2012-09-10 14:00:00,15.67,15.74,15.67,15.69,1433600.0,14.6093,14.6746,14.6093,14.6279,1433600.0
2012-09-10 14:30:00,15.69,15.72,15.62,15.64,1187200.0,14.6279,14.6559,14.5627,14.5813,1187200.0
2012-09-10 15:00:00,15.65,15.67,15.54,15.59,1600400.0,14.5907,14.6093,14.4881,14.5347,1600400.0
2012-09-10 15:30:00,15.58,15.59,15.45,15.51,3025600.0,14.5254,14.5347,14.4042,14.4601,3025600.0
2012-09-11 09:30:00,15.5,15.76,15.48,15.73,4038800.0,14.4508,14.6932,14.4322,14.6652,4038800.0
2012-09-11 10:00:00,15.73,15.8,15.71,15.74,2532800.0,14.6652,14.7305,14.6466,14.6746,2532800.0
2012-09-11 10:30:00,15.75,15.79,15.72,15.74,1618000.0,14.6839,14.7212,14.6559,14.6746,1618000.0
2012-09-11 11:00:00,15.74,15.87,15.74,15.86,1744000.0,14.6746,14.7958,14.6746,14.7864,1744000.0
2012-09-11 11:30:00,15.87,15.88,15.74,15.76,1441200.0,14.7958,14.8051,14.6746,14.6932,1441200.0
2012-09-11 12:00:00,15.76,15.77,15.59,15.65,2332800.0,14.6932,14.7025,14.5347,14.5907,2332800.0
2012-09-11 12:30:00,15.64,15.65,15.57,15.63,1034400.0,14.5813,14.5907,14.5161,14.572,1034400.0
2012-09-11 13:00:00,15.64,15.71,15.62,15.68,1577600.0,14.5813,14.6466,14.5627,14.6186,1577600.0
2012-09-11 13:30:00,15.69,15.72,15.66,15.69,1012000.0,14.6279,14.6559,14.6,14.6279,1012000.0
2012-09-11 14:00:00,15.69,15.71,15.64,15.66,615200.0,14.6279,14.6466,14.5813,14.6,615200.0
2012-09-11 14:30:00,15.65,15.67,15.55,15.6,1989600.0,14.5907,14.6093,14.4974,14.544,1989600.0
2012-09-11 15:00:00,15.59,15.62,15.52,15.54,1591600.0,14.5347,14.5627,14.4695,14.4881,1591600.0
2012-09-11 15:30:00,15.54,15.66,15.54,15.59,2361600.0,14.4881,14.6,14.4881,14.5347,2361600.0
2012-09-12 09:30:00,15.85,15.93,15.73,15.74,3493200.0,14.7771,14.8517,14.6652,14.6746,3493200.0
2012-09-12 10:00:00,15.74,15.79,15.62,15.64,2913600.0,14.6746,14.7212,14.5627,14.5813,2913600.0
2012-09-12 10:30:00,15.63,15.67,15.51,15.64,3630000.0,14.572,14.6093,14.4601,14.5813,3630000.0
2012-09-12 11:00:00,15.65,15.83,15.65,15.77,2435600.0,14.5907,14.7585,14.5907,14.7025,2435600.0
2012-09-12 11:30:00,15.78,15.87,15.76,15.78,1521600.0,14.7119,14.7958,14.6932,14.7119,1521600.0
2012-09-12 12:00:00,15.78,15.82,15.72,15.8,696000.0,14.7119,14.7491,14.6559,14.7305,696000.0
2012-09-12 12:30:00,15.81,15.83,15.76,15.8,456000.0,14.7398,14.7585,14.6932,14.7305,456000.0
2012-09-12 13:00:00,15.8,15.85,15.74,15.77,870400.0,14.7305,14.7771,14.6746,14.7025,870400.0
2012-09-12 13:30:00,15.76,15.83,15.75,15.75,810800.0,14.6932,14.7585,14.6839,14.6839,810800.0
2012-09-12 14:00:00,15.76,15.81,15.7,15.71,888400.0,14.6932,14.7398,14.6373,14.6466,888400.0
2012-09-12 14:30:00,15.71,15.74,15.63,15.69,1114400.0,14.6466,14.6746,14.572,14.6279,1114400.0
2012-09-12 15:00:00,15.7,15.7,15.61,15.7,1142400.0,14.6373,14.6373,14.5534,14.6373,1142400.0
2012-09-12 15:30:00,15.69,15.84,15.68,15.84,2330800.0,14.6279,14.7678,14.6186,14.7678,2330800.0
2012-09-13 09:30:00,15.92,15.92,15.72,15.79,3151600.0,14.8424,14.8424,14.6559,14.7212,3151600.0
2012-09-13 10:00:00,15.79,15.89,15.7,15.7,2322400.0,14.7212,14.8144,14.6373,14.6373,2322400.0
2012-09-13 10:30:00,15.7,15.78,15.68,15.77,1662800.0,14.6373,14.7119,14.6186,14.7025,1662800.0
2012-09-13 11:00:00,15.78,15.85,15.78,15.82,1155600.0,14.7119,14.7771,14.7119,14.7491,1155600.0
2012-09-13 11:30:00,15.83,15.85,15.76,15.78,845200.0,14.7585,14.7771,14.6932,14.7119,845200.0
2012-09-13 12:00:00,15.78,15.81,15.72,15.75,985600.0,14.7119,14.7398,14.6559,14.6839,985600.0
2012-09-13 12:30:00,15.75,16.25,15.72,16.25,10011600.0,14.6839,15.15,14.6559,15.15,10011600.0
2012-09-13 13:00:00,16.25,16.62,16.25,16.62,6308400.0,15.15,15.495,15.15,15.495,6308400.0
2012-09-13 13:30:00,16.62,16.68,16.48,16.49,3968800.0,15.495,15.5509,15.3645,15.3738,3968800.0
2012-09-13 14:00:00,16.49,16.78,16.48,16.73,3726800.0,15.3738,15.6442,15.3645,15.5975,3726800.0
2012-09-13 14:30:00,16.73,16.75,16.47,16.53,3083600.0,15.5975,15.6162,15.3551,15.4111,3083600.0
2012-09-13 15:00:00,16.53,16.55,16.38,16.48,2643600.0,15.4111,15.4297,15.2712,15.3645,2643600.0
2012-09-13 15:30:00,16.47,16.55,16.36,16.46,3922000.0,15.3551,15.4297,15.2526,15.3458,3922000.0
2012-09-14 09:30:00,16.61,16.93,16.61,16.91,4705600.0,15.4857,15.784,15.4857,15.7654,4705600.0
2012-09-14 10:00:00,16.92,17.25,16.92,17.08,5119200.0,15.7747,16.0823,15.7747,15.9239,5119200.0
2012-09-14 10:30:00,17.08,17.1,16.93,16.97,3009200.0,15.9239,15.9425,15.784,15.8213,3009200.0
2012-09-14 11:00:00,16.97,17.13,16.96,17.08,3617600.0,15.8213,15.9705,15.812,15.9239,3617600.0
2012-09-14 11:30:00,17.08,17.16,16.98,17.01,2250400.0,15.9239,15.9984,15.8306,15.8586,2250400.0
2012-09-14 12:00:00,17.01,17.17,17.0,17.14,1984800.0,15.8586,16.0078,15.8493,15.9798,1984800.0
2012-09-14 12:30:00,17.14,17.16,17.08,17.08,1102400.0,15.9798,15.9984,15.9239,15.9239,1102400.0
2012-09-14 13:00:00,17.08,17.11,16.96,16.98,1560000.0,15.9239,15.9518,15.812,15.8306,1560000.0
2012-09-14 13:30:00,16.98,17.08,16.96,17.07,1775200.0,15.8306,15.9239,15.812,15.9145,1775200.0
2012-09-14 14:00:00,17.07,17.11,17.02,17.06,1284400.0,15.9145,15.9518,15.8679,15.9052,1284400.0
2012-09-14 14:30:00,17.06,17.11,16.99,17.07,1523600.0,15.9052,15.9518,15.8399,15.9145,1523600.0
2012-09-14 15:00:00,17.07,17.08,16.91,16.97,2304400.0,15.9145,15.9239,15.7654,15.8213,2304400.0
2012-09-14 15:30:00,16.96,17.02,16.86,16.92,3353600.0,15.812,15.8679,15.7187,15.7747,3353600.0
2012-09-17 09:30:00,16.68,16.82,16.63,16.67,3000800.0,15.5509,15.6815,15.5043,15.5416,3000800.0
2012-09-17 10:00:00,16.67,16.78,16.62,16.77,4084400.0,15.5416,15.6442,15.495,15.6348,4084400.0
2012-09-17 10:30:00,16.77,16.8,16.59,16.65,2578400.0,15.6348,15.6628,15.467,15.523,2578400.0
2012-09-17 11:00:00,16.64,16.71,16.61,16.63,1318000.0,15.5136,15.5789,15.4857,15.5043,1318000.0
2012-09-17 11:30:00,16.64,16.67,16.59,16.6,657200.0,15.5136,15.5416,15.467,15.4763,657200.0
2012-09-17 12:00:00,16.61,16.67,16.59,16.66,799600.0,15.4857,15.5416,15.467,15.5323,799600.0
2012-09-17 12:30:00,16.66,16.67,16.62,16.63,324800.0,15.5323,15.5416,15.495,15.5043,324800.0
2012-09-17 13:00:00,16.63,16.64,16.57,16.6,1053600.0,15.5043,15.5136,15.4484,15.4763,1053600.0
2012-09-17 13:30:00,16.6,16.6,16.52,16.56,873200.0,15.4763,15.4763,15.4018,15.4391,873200.0
2012-09-17 14:00:00,16.56,16.58,16.47,16.54,1572400.0,15.4391,15.4577,15.3551,15.4204,1572400.0
2012-09-17 14:30:00,16.54,16.56,16.48,16.5,879200.0,15.4204,15.4391,15.3645,15.3831,879200.0
2012-09-17 15:00:00,16.5,16.5,16.44,16.45,1362800.0,15.3831,15.3831,15.3272,15.3365,1362800.0
2012-09-17 15:30:00,16.46,16.68,16.45,16.68,3060400.0,15.3458,15.5509,15.3365,15.5509,3060400.0
2012-09-18 09:30:00,16.55,16.64,16.42,16.53,3648400.0,15.4297,15.5136,15.3085,15.4111,3648400.0
2012-09-18 10:00:00,16.53,16.61,16.45,16.58,2571200.0,15.4111,15.4857,15.3365,15.4577,2571200.0
2012-09-18 10:30:00,16.59,16.62,16.47,16.56,1742400.0,15.467,15.495,15.3551,15.4391,1742400.0
2012-09-18 11:00:00,16.56,16.6,16.5,16.54,2294800.0,15.4391,15.4763,15.3831,15.4204,2294800.0
2012-09-18 11:30:00,16.53,16.53,16.47,16.49,1222400.0,15.4111,15.4111,15.3551,15.3738,1222400.0
2012-09-18 12:00:00,16.5,16.51,16.35,16.37,1801600.0,15.3831,15.3924,15.2433,15.2619,1801600.0
2012-09-18 12:30:00,16.38,16.44,16.34,16.42,1317600.0,15.2712,15.3272,15.2339,15.3085,1317600.0
2012-09-18 13:00:00,16.42,16.47,16.32,16.43,1408400.0,15.3085,15.3551,15.2153,15.3179,1408400.0
2012-09-18 13:30:00,16.43,16.43,16.36,16.38,529200.0,15.3179,15.3179,15.2526,15.2712,529200.0
2012-09-18 14:00:00,16.39,16.44,16.36,16.42,709200.0,15.2806,15.3272,15.2526,15.3085,709200.0
2012-09-18 14:30:00,16.42,16.46,16.37,16.43,1042400.0,15.3085,15.3458,15.2619,15.3179,1042400.0
2012-09-18 15:00:00,16.42,16.5,16.41,16.45,1479200.0,15.3085,15.3831,15.2992,15.3365,1479200.0
2012-09-18 15:30:00,16.45,16.55,16.42,16.54,3868800.0,15.3365,15.4297,15.3085,15.4204,3868800.0
2012-09-19 09:30:00,16.65,16.65,16.43,16.46,4310400.0,15.523,15.523,15.3179,15.3458,4310400.0
2012-09-19 10:00:00,16.48,16.71,16.46,16.48,5780400.0,15.3645,15.5789,15.3458,15.3645,5780400.0
2012-09-19 10:30:00,16.48,16.55,16.36,16.5,5290000.0,15.3645,15.4297,15.2526,15.3831,5290000.0
2012-09-19 11:00:00,16.49,16.62,16.46,16.56,2977600.0,15.3738,15.495,15.3458,15.4391,2977600.0
2012-09-19 11:30:00,16.57,16.57,16.47,16.48,1926400.0,15.4484,15.4484,15.3551,15.3645,1926400.0
2012-09-19 12:00:00,16.48,16.61,16.43,16.61,1907200.0,15.3645,15.4857,15.3179,15.4857,1907200.0
2012-09-19 12:30:00,16.61,16.65,16.59,16.61,2378400.0,15.4857,15.523,15.467,15.4857,2378400.0
2012-09-19 13:00:00,16.61,16.62,16.51,16.53,1006800.0,15.4857,15.495,15.3924,15.4111,1006800.0
2012-09-19 13:30:00,16.53,16.57,16.45,16.5,1014400.0,15.4111,15.4484,15.3365,15.3831,1014400.0
2012-09-19 14:00:00,16.49,16.6,16.49,16.57,1148000.0,15.3738,15.4763,15.3738,15.4484,1148000.0
2012-09-19 14:30:00,16.57,16.58,16.53,16.56,787200.0,15.4484,15.4577,15.4111,15.4391,787200.0
2012-09-19 15:00:00,16.55,16.56,16.44,16.48,1279600.0,15.4297,15.4391,15.3272,15.3645,1279600.0
2012-09-19 15:30:00,16.48,16.55,16.43,16.44,2798400.0,15.3645,15.4297,15.3179,15.3272,2798400.0
2012-09-20 09:30:00,16.2,16.21,15.89,15.94,5320000.0,15.1034,15.1127,14.8144,14.861,5320000.0
2012-09-20 10:00:00,15.95,16.1,15.9,16.03,3750000.0,14.8703,15.0102,14.8237,14.9449,3750000.0
2012-09-20 10:30:00,16.03,16.29,15.99,16.28,4323600.0,14.9449,15.1873,14.9076,15.178,4323600.0
2012-09-20 11:00:00,16.28,16.35,16.14,16.17,2099200.0,15.178,15.2433,15.0475,15.0755,2099200.0
2012-09-20 11:30:00,16.16,16.25,16.16,16.24,1423600.0,15.0661,15.15,15.0661,15.1407,1423600.0
2012-09-20 12:00:00,16.25,16.29,16.11,16.12,1206000.0,15.15,15.1873,15.0195,15.0288,1206000.0
2012-09-20 12:30:00,16.12,16.18,16.07,16.11,1277600.0,15.0288,15.0848,14.9822,15.0195,1277600.0
2012-09-20 13:00:00,16.11,16.17,16.09,16.16,646400.0,15.0195,15.0755,15.0009,15.0661,646400.0
2012-09-20 13:30:00,16.17,16.24,16.14,16.19,1197200.0,15.0755,15.1407,15.0475,15.0941,1197200.0
2012-09-20 14:00:00,16.18,16.26,16.15,16.23,782400.0,15.0848,15.1594,15.0568,15.1314,782400.0
2012-09-20 14:30:00,16.23,16.26,16.19,16.23,1024800.0,15.1314,15.1594,15.0941,15.1314,1024800.0
2012-09-20 15:00:00,16.23,16.28,16.2,16.26,1088800.0,15.1314,15.178,15.1034,15.1594,1088800.0
2012-09-20 15:30:00,16.25,16.27,16.14,16.22,2411200.0,15.15,15.1687,15.0475,15.1221,2411200.0
2012-09-21 09:30:00,16.7,16.73,16.55,16.66,5491600.0,15.5696,15.5975,15.4297,15.5323,5491600.0
2012-09-21 10:00:00,16.67,16.69,16.59,16.68,3536800.0,15.5416,15.5603,15.467,15.5509,3536800.0
2012-09-21 10:30:00,16.68,16.72,16.56,16.58,2422400.0,15.5509,15.5882,15.4391,15.4577,2422400.0
2012-09-21 11:00:00,16.58,16.64,16.52,16.56,2156800.0,15.4577,15.5136,15.4018,15.4391,2156800.0
2012-09-21 11:30:00,16.57,16.65,16.55,16.62,1632400.0,15.4484,15.523,15.4297,15.495,1632400.0
2012-09-21 12:00:00,16.62,16.65,16.53,16.57,1155200.0,15.495,15.523,15.4111,15.4484,1155200.0
2012-09-21 12:30:00,16.58,16.63,16.55,16.56,1137200.0,15.4577,15.5043,15.4297,15.4391,1137200.0
2012-09-21 13:00:00,16.55,16.59,16.54,16.57,606800.0,15.4297,15.467,15.4204,15.4484,606800.0
2012-09-21 13:30:00,16.56,16.64,16.54,16.63,1300800.0,15.4391,15.5136,15.4204,15.5043,1300800.0
2012-09-21 14:00:00,16.63,16.63,16.47,16.51,1523200.0,15.5043,15.5043,15.3551,15.3924,1523200.0
2012-09-21 14:30:00,16.51,16.55,16.47,16.47,1314000.0,15.3924,15.4297,15.3551,15.3551,1314000.0
2012-09-21 15:00:00,16.46,16.49,16.4,16.47,1370400.0,15.3458,15.3738,15.2899,15.3551,1370400.0
2012-09-21 15:30:00,16.46,16.51,16.38,16.43,3640000.0,15.3458,15.3924,15.2712,15.3179,3640000.0
2012-09-24 09:30:00,16.23,16.3,16.15,16.25,3362400.0,15.1314,15.1967,15.0568,15.15,3362400.0
2012-09-24 10:00:00,16.25,16.32,16.22,16.31,2200400.0,15.15,15.2153,15.1221,15.206,2200400.0
2012-09-24 10:30:00,16.32,16.53,16.32,16.5,2958400.0,15.2153,15.4111,15.2153,15.3831,2958400.0
2012-09-24 11:00:00,16.5,16.55,16.38,16.41,2183200.0,15.3831,15.4297,15.2712,15.2992,2183200.0
2012-09-24 11:30:00,16.42,16.43,16.29,16.34,1303600.0,15.3085,15.3179,15.1873,15.2339,1303600.0
2012-09-24 12:00:00,16.34,16.34,16.26,16.29,1453600.0,15.2339,15.2339,15.1594,15.1873,1453600.0
2012-09-24 12:30:00,16.28,16.29,16.21,16.23,1569600.0,15.178,15.1873,15.1127,15.1314,1569600.0
2012-09-24 13:00:00,16.24,16.24,16.16,16.18,1682800.0,15.1407,15.1407,15.0661,15.0848,1682800.0
2012-09-24 13:30:00,16.18,16.18,16.07,16.12,2027200.0,15.0848,15.0848,14.9822,15.0288,2027200.0
2012-09-24 14:00:00,16.12,16.34,16.11,16.34,2963200.0,15.0288,15.2339,15.0195,15.2339,2963200.0
2012-09-24 14:30:00,16.34,16.46,16.29,16.35,2926000.0,15.2339,15.3458,15.1873,15.2433,2926000.0
2012-09-24 15:00:00,16.35,16.36,16.23,16.28,1932400.0,15.2433,15.2526,15.1314,15.178,1932400.0
2012-09-24 15:30:00,16.28,16.29,16.15,16.24,3075200.0,15.178,15.1873,15.0568,15.1407,3075200.0
2012-09-25 09:30:00,16.56,16.57,16.32,16.36,5244400.0,15.4391,15.4484,15.2153,15.2526,5244400.0
2012-09-25 10:00:00,16.36,16.6,16.36,16.5,5949600.0,15.2526,15.4763,15.2526,15.3831,5949600.0
2012-09-25 10:30:00,16.51,16.54,16.45,16.5,1780800.0,15.3924,15.4204,15.3365,15.3831,1780800.0
2012-09-25 11:00:00,16.5,16.56,16.49,16.53,1890400.0,15.3831,15.4391,15.3738,15.4111,1890400.0
2012-09-25 11:30:00,16.54,16.55,16.38,16.43,2191600.0,15.4204,15.4297,15.2712,15.3179,2191600.0
2012-09-25 12:00:00,16.42,16.43,16.28,16.34,2023600.0,15.3085,15.3179,15.178,15.2339,2023600.0
2012-09-25 12:30:00,16.34,16.35,16.03,16.11,4902400.0,15.2339,15.2433,14.9449,15.0195,4902400.0
2012-09-25 13:00:00,16.12,16.13,16.04,16.07,1548800.0,15.0288,15.0382,14.9543,14.9822,1548800.0
2012-09-25 13:30:00,16.07,16.18,15.98,16.06,2802400.0,14.9822,15.0848,14.8983,14.9729,2802400.0
2012-09-25 14:00:00,16.06,16.08,15.9,15.94,2686800.0,14.9729,14.9915,14.8237,14.861,2686800.0
2012-09-25 14:30:00,15.94,15.97,15.79,15.8,2954800.0,14.861,14.889,14.7212,14.7305,2954800.0
2012-09-25 15:00:00,15.79,15.83,15.55,15.65,6233200.0,14.7212,14.7585,14.4974,14.5907,6233200.0
2012-09-25 15:30:00,15.65,15.74,15.49,15.55,5029200.0,14.5907,14.6746,14.4415,14.4974,5029200.0
2012-09-26 09:30:00,15.63,15.68,15.49,15.55,4274000.0,14.572,14.6186,14.4415,14.4974,4274000.0
2012-09-26 10:00:00,15.52,15.56,15.26,15.26,5331200.0,14.4695,14.5067,14.227,14.227,5331200.0
2012-09-26 10:30:00,15.27,15.32,15.11,15.12,6300800.0,14.2364,14.283,14.0872,14.0965,6300800.0
2012-09-26 11:00:00,15.12,15.34,15.11,15.27,4261200.0,14.0965,14.3016,14.0872,14.2364,4261200.0
2012-09-26 11:30:00,15.27,15.36,15.21,15.29,1899200.0,14.2364,14.3203,14.1804,14.255,1899200.0
2012-09-26 12:00:00,15.31,15.41,15.28,15.29,1851200.0,14.2737,14.3669,14.2457,14.255,1851200.0
2012-09-26 12:30:00,15.29,15.38,15.24,15.34,848400.0,14.255,14.3389,14.2084,14.3016,848400.0
2012-09-26 13:00:00,15.34,15.43,15.3,15.38,806400.0,14.3016,14.3855,14.2643,14.3389,806400.0
2012-09-26 13:30:00,15.4,15.4,15.21,15.22,1500000.0,14.3576,14.3576,14.1804,14.1898,1500000.0
2012-09-26 14:00:00,15.21,15.41,15.19,15.33,2165600.0,14.1804,14.3669,14.1618,14.2923,2165600.0
2012-09-26 14:30:00,15.33,15.36,15.19,15.25,1173600.0,14.2923,14.3203,14.1618,14.2177,1173600.0
2012-09-26 15:00:00,15.26,15.26,15.1,15.11,2356800.0,14.227,14.227,14.0779,14.0872,2356800.0
2012-09-26 15:30:00,15.11,15.25,15.08,15.24,3145200.0,14.0872,14.2177,14.0592,14.2084,3145200.0
2012-09-27 09:30:00,15.44,15.48,15.23,15.3,4524800.0,14.3949,14.4322,14.1991,14.2643,4524800.0
2012-09-27 10:00:00,15.3,15.36,15.2,15.33,3693600.0,14.2643,14.3203,14.1711,14.2923,3693600.0
2012-09-27 10:30:00,15.33,15.44,15.27,15.39,2510400.0,14.2923,14.3949,14.2364,14.3482,2510400.0
2012-09-27 11:00:00,15.4,15.43,15.31,15.38,1495200.0,14.3576,14.3855,14.2737,14.3389,1495200.0
2012-09-27 11:30:00,15.37,15.62,15.32,15.61,2823600.0,14.3296,14.5627,14.283,14.5534,2823600.0
2012-09-27 12:00:00,15.61,15.71,15.58,15.67,3141600.0,14.5534,14.6466,14.5254,14.6093,3141600.0
2012-09-27 12:30:00,15.67,15.71,15.63,15.67,1566400.0,14.6093,14.6466,14.572,14.6093,1566400.0
2012-09-27 13:00:00,15.68,15.74,15.65,15.71,1484800.0,14.6186,14.6746,14.5907,14.6466,1484800.0
2012-09-27 13:30:00,15.71,15.9,15.7,15.79,3093200.0,14.6466,14.8237,14.6373,14.7212,3093200.0
2012-09-27 14:00:00,15.79,15.81,15.74,15.81,991600.0,14.7212,14.7398,14.6746,14.7398,991600.0
2012-09-27 14:30:00,15.81,15.86,15.78,15.79,1807600.0,14.7398,14.7864,14.7119,14.7212,1807600.0
2012-09-27 15:00:00,15.79,15.82,15.76,15.77,1317600.0,14.7212,14.7491,14.6932,14.7025,1317600.0
2012-09-27 15:30:00,15.76,15.83,15.66,15.75,2917600.0,14.6932,14.7585,14.6,14.6839,2917600.0
2012-09-28 09:30:00,15.58,15.6,15.31,15.38,4523600.0,14.5254,14.544,14.2737,14.3389,4523600.0
2012-09-28 10:00:00,15.38,15.51,15.29,15.34,2789200.0,14.3389,14.4601,14.255,14.3016,2789200.0
2012-09-28 10:30:00,15.33,15.47,15.31,15.47,2657200.0,14.2923,14.4228,14.2737,14.4228,2657200.0
2012-09-28 11:00:00,15.47,15.53,15.4,15.4,2209200.0,14.4228,14.4788,14.3576,14.3576,2209200.0
2012-09-28 11:30:00,15.41,15.54,15.39,15.52,1915600.0,14.3669,14.4881,14.3482,14.4695,1915600.0
2012-09-28 12:00:00,15.52,15.67,15.5,15.53,3172000.0,14.4695,14.6093,14.4508,14.4788,3172000.0
2012-09-28 12:30:00,15.55,15.56,15.47,15.53,1325200.0,14.4974,14.5067,14.4228,14.4788,1325200.0
2012-09-28 13:00:00,15.53,15.6,15.44,15.56,1813600.0,14.4788,14.544,14.3949,14.5067,1813600.0
2012-09-28 13:30:00,15.56,15.71,15.56,15.67,2638800.0,14.5067,14.6466,14.5067,14.6093,2638800.0
2012-09-28 14:00:00,15.66,15.69,15.58,15.6,1843600.0,14.6,14.6279,14.5254,14.544,1843600.0
2012-09-28 14:30:00,15.6,15.66,15.56,15.61,768400.0,14.544,14.6,14.5067,14.5534,768400.0
2012-09-28 15:00:00,15.62,15.66,15.51,15.53,1430400.0,14.5627,14.6,14.4601,14.4788,1430400.0
2012-09-28 15:30:00,15.52,15.59,15.37,15.38,4086000.0,14.4695,14.5347,14.3296,14.3389,4086000.0
2012-10-01 09:30:00,15.69,15.75,15.5,15.6,4568400.0,14.6279,14.6839,14.4508,14.544,4568400.0
2012-10-01 10:00:00,15.62,16.0,15.61,15.87,5702400.0,14.5627,14.917,14.5534,14.7958,5702400.0
2012-10-01 10:30:00,15.87,15.87,15.71,15.78,2427600.0,14.7958,14.7958,14.6466,14.7119,2427600.0
2012-10-01 11:00:00,15.81,15.9,15.77,15.8,2030000.0,14.7398,14.8237,14.7025,14.7305,2030000.0
2012-10-01 11:30:00,15.8,15.8,15.57,15.6,2232400.0,14.7305,14.7305,14.5161,14.544,2232400.0
2012-10-01 12:00:00,15.61,15.65,15.56,15.63,1572000.0,14.5534,14.5907,14.5067,14.572,1572000.0
2012-10-01 12:30:00,15.63,15.66,15.43,15.48,2964800.0,14.572,14.6,14.3855,14.4322,2964800.0
2012-10-01 13:00:00,15.47,15.49,15.33,15.43,3013200.0,14.4228,14.4415,14.2923,14.3855,3013200.0
2012-10-01 13:30:00,15.42,15.52,15.34,15.51,1910800.0,14.3762,14.4695,14.3016,14.4601,1910800.0
2012-10-01 14:00:00,15.51,15.62,15.47,15.62,3213600.0,14.4601,14.5627,14.4228,14.5627,3213600.0
2012-10-01 14:30:00,15.62,15.72,15.59,15.7,1438400.0,14.5627,14.6559,14.5347,14.6373,1438400.0
2012-10-01 15:00:00,15.69,15.7,15.36,15.48,3731600.0,14.6279,14.6373,14.3203,14.4322,3731600.0
2012-10-01 15:30:00,15.47,15.56,15.4,15.54,2888400.0,14.4228,14.5067,14.3576,14.4881,2888400.0
2012-10-02 09:30:00,15.78,15.83,15.58,15.59,4657200.0,14.7119,14.7585,14.5254,14.5347,4657200.0
2012-10-02 10:00:00,15.6,15.64,15.4,15.63,3172400.0,14.544,14.5813,14.3576,14.572,3172400.0
2012-10-02 10:30:00,15.63,15.71,15.48,15.51,2682000.0,14.572,14.6466,14.4322,14.4601,2682000.0
2012-10-02 11:00:00,15.5,15.57,15.44,15.51,1406800.0,14.4508,14.5161,14.3949,14.4601,1406800.0
2012-10-02 11:30:00,15.51,15.61,15.35,15.5,3211200.0,14.4601,14.5534,14.311,14.4508,3211200.0
2012-10-02 12:00:00,15.5,15.59,15.46,15.52,2051600.0,14.4508,14.5347,14.4135,14.4695,2051600.0
2012-10-02 12:30:00,15.52,15.53,15.44,15.45,1455600.0,14.4695,14.4788,14.3949,14.4042,1455600.0
2012-10-02 13:00:00,15.46,15.52,15.46,15.5,828400.0,14.4135,14.4695,14.4135,14.4508,828400.0
2012-10-02 13:30:00,15.5,15.58,15.42,15.48,1615600.0,14.4508,14.5254,14.3762,14.4322,1615600.0
2012-10-02 14:00:00,15.47,15.52,15.39,15.43,1059600.0,14.4228,14.4695,14.3482,14.3855,1059600.0
2012-10-02 14:30:00,15.42,15.47,15.37,15.44,1566000.0,14.3762,14.4228,14.3296,14.3949,1566000.0
2012-10-02 15:00:00,15.44,15.51,15.42,15.49,1498000.0,14.3949,14.4601,14.3762,14.4415,1498000.0
2012-10-02 15:30:00,15.49,15.6,15.47,15.59,2131600.0,14.4415,14.544,14.4228,14.5347,2131600.0
2012-10-03 09:30:00,15.67,15.68,15.34,15.38,6397200.0,14.6093,14.6186,14.3016,14.3389,6397200.0
2012-10-03 10:00:00,15.4,15.61,15.24,15.59,7187600.0,14.3576,14.5534,14.2084,14.5347,7187600.0
2012-10-03 10:30:00,15.59,15.61,15.46,15.51,3141200.0,14.5347,14.5534,14.4135,14.4601,3141200.0
2012-10-03 11:00:00,15.52,15.67,15.51,15.61,3068400.0,14.4695,14.6093,14.4601,14.5534,3068400.0
2012-10-03 11:30:00,15.6,15.78,15.59,15.76,2499200.0,14.544,14.7119,14.5347,14.6932,2499200.0
2012-10-03 12:00:00,15.76,15.79,15.72,15.78,1062800.0,14.6932,14.7212,14.6559,14.7119,1062800.0
2012-10-03 12:30:00,15.79,15.82,15.74,15.77,1266800.0,14.7212,14.7491,14.6746,14.7025,1266800.0
2012-10-03 13:00:00,15.77,15.78,15.73,15.75,747600.0,14.7025,14.7119,14.6652,14.6839,747600.0
2012-10-03 13:30:00,15.75,15.75,15.5,15.54,2681200.0,14.6839,14.6839,14.4508,14.4881,2681200.0
2012-10-03 14:00:00,15.54,15.59,15.45,15.47,1327600.0,14.4881,14.5347,14.4042,14.4228,1327600.0
2012-10-03 14:30:00,15.48,15.53,15.4,15.44,1542800.0,14.4322,14.4788,14.3576,14.3949,1542800.0
2012-10-03 15:00:00,15.44,15.51,15.35,15.49,2756000.0,14.3949,14.4601,14.311,14.4415,2756000.0
2012-10-03 15:30:00,15.49,15.53,15.44,15.49,2433600.0,14.4415,14.4788,14.3949,14.4415,2433600.0
2012-10-04 09:30:00,15.67,15.7,15.46,15.53,4397200.0,14.6093,14.6373,14.4135,14.4788,4397200.0
2012-10-04 10:00:00,15.53,15.79,15.46,15.67,7142800.0,14.4788,14.7212,14.4135,14.6093,7142800.0
2012-10-04 10:30:00,15.67,15.7,15.49,15.54,2870000.0,14.6093,14.6373,14.4415,14.4881,2870000.0
2012-10-04 11:00:00,15.54,15.58,15.27,15.3,6014800.0,14.4881,14.5254,14.2364,14.2643,6014800.0
2012-10-04 11:30:00,15.3,15.43,15.26,15.42,4242000.0,14.2643,14.3855,14.227,14.3762,4242000.0
2012-10-04 12:00:00,15.42,15.62,15.4,15.58,3150000.0,14.3762,14.5627,14.3576,14.5254,3150000.0
2012-10-04 12:30:00,15.59,15.62,15.52,15.55,1126000.0,14.5347,14.5627,14.4695,14.4974,1126000.0
2012-10-04 13:00:00,15.55,15.71,15.54,15.69,2276400.0,14.4974,14.6466,14.4881,14.6279,2276400.0
2012-10-04 13:30:00,15.69,15.81,15.69,15.81,2740000.0,14.6279,14.7398,14.6279,14.7398,2740000.0
2012-10-04 14:00:00,15.8,15.83,15.61,15.72,3230400.0,14.7305,14.7585,14.5534,14.6559,3230400.0
2012-10-04 14:30:00,15.72,15.79,15.69,15.73,1246000.0,14.6559,14.7212,14.6279,14.6652,1246000.0
2012-10-04 15:00:00,15.73,15.81,15.71,15.74,1101200.0,14.6652,14.7398,14.6466,14.6746,1101200.0
2012-10-04 15:30:00,15.74,15.82,15.69,15.81,2168400.0,14.6746,14.7491,14.6279,14.7398,2168400.0
2012-10-05 09:30:00,16.02,16.18,15.93,16.11,6103200.0,14.9356,15.0848,14.8517,15.0195,6103200.0
2012-10-05 10:00:00,16.11,16.39,16.06,16.35,4098000.0,15.0195,15.2806,14.9729,15.2433,4098000.0
2012-10-05 10:30:00,16.35,16.37,16.21,16.25,1910800.0,15.2433,15.2619,15.1127,15.15,1910800.0
2012-10-05 11:00:00,16.26,16.28,16.19,16.2,848400.0,15.1594,15.178,15.0941,15.1034,848400.0
2012-10-05 11:30:00,16.21,16.25,16.1,16.11,1517600.0,15.1127,15.15,15.0102,15.0195,1517600.0
2012-10-05 12:00:00,16.11,16.12,15.99,16.09,1422800.0,15.0195,15.0288,14.9076,15.0009,1422800.0
2012-10-05 12:30:00,16.1,16.15,16.03,16.06,1102000.0,15.0102,15.0568,14.9449,14.9729,1102000.0
2012-10-05 13:00:00,16.06,16.08,15.92,15.92,1178800.0,14.9729,14.9915,14.8424,14.8424,1178800.0
2012-10-05 13:30:00,15.92,15.97,15.89,15.95,1226400.0,14.8424,14.889,14.8144,14.8703,1226400.0
2012-10-05 14:00:00,15.95,15.97,15.89,15.93,1027200.0,14.8703,14.889,14.8144,14.8517,1027200.0
2012-10-05 14:30:00,15.91,15.92,15.74,15.75,1519600.0,14.8331,14.8424,14.6746,14.6839,1519600.0
2012-10-05 15:00:00,15.74,15.76,15.6,15.74,3001200.0,14.6746,14.6932,14.544,14.6746,3001200.0
2012-10-05 15:30:00,15.74,15.76,15.63,15.7,3104400.0,14.6746,14.6932,14.572,14.6373,3104400.0
2012-10-08 09:30:00,15.48,15.53,15.36,15.47,2903200.0,14.4322,14.4788,14.3203,14.4228,2903200.0
2012-10-08 10:00:00,15.47,15.59,15.43,15.45,2776400.0,14.4228,14.5347,14.3855,14.4042,2776400.0
2012-10-08 10:30:00,15.45,15.63,15.43,15.55,2093200.0,14.4042,14.572,14.3855,14.4974,2093200.0
2012-10-08 11:00:00,15.55,15.58,15.45,15.5,1292800.0,14.4974,14.5254,14.4042,14.4508,1292800.0
2012-10-08 11:30:00,15.5,15.5,15.41,15.49,1440800.0,14.4508,14.4508,14.3669,14.4415,1440800.0
2012-10-08 12:00:00,15.49,15.55,15.46,15.52,746400.0,14.4415,14.4974,14.4135,14.4695,746400.0
2012-10-08 12:30:00,15.52,15.54,15.49,15.54,428000.0,14.4695,14.4881,14.4415,14.4881,428000.0
2012-10-08 13:00:00,15.55,15.59,15.49,15.53,576800.0,14.4974,14.5347,14.4415,14.4788,576800.0
2012-10-08 13:30:00,15.55,15.59,15.49,15.5,798800.0,14.4974,14.5347,14.4415,14.4508,798800.0
2012-10-08 14:00:00,15.49,15.52,15.47,15.49,476400.0,14.4415,14.4695,14.4228,14.4415,476400.0
2012-10-08 14:30:00,15.49,15.52,15.45,15.48,527200.0,14.4415,14.4695,14.4042,14.4322,527200.0
2012-10-08 15:00:00,15.48,15.59,15.48,15.54,1395200.0,14.4322,14.5347,14.4322,14.4881,1395200.0
2012-10-08 15:30:00,15.54,15.56,15.46,15.47,1435200.0,14.4881,14.5067,14.4135,14.4228,1435200.0
2012-10-09 09:30:00,15.48,15.53,15.33,15.36,6486400.0,14.4322,14.4788,14.2923,14.3203,6486400.0
2012-10-09 10:00:00,15.36,15.52,15.35,15.37,5113200.0,14.3203,14.4695,14.311,14.3296,5113200.0
2012-10-09 10:30:00,15.37,15.44,14.93,14.94,8670800.0,14.3296,14.3949,13.9194,13.9287,8670800.0
2012-10-09 11:00:00,14.94,15.0,14.84,14.92,4448400.0,13.9287,13.9846,13.8355,13.9101,4448400.0
2012-10-09 11:30:00,14.93,14.98,14.88,14.94,2376400.0,13.9194,13.966,13.8728,13.9287,2376400.0
2012-10-09 12:00:00,14.96,15.07,14.95,14.99,2452400.0,13.9474,14.0499,13.938,13.9753,2452400.0
2012-10-09 12:30:00,14.99,15.03,14.94,14.95,1085200.0,13.9753,14.0126,13.9287,13.938,1085200.0
2012-10-09 13:00:00,14.95,15.01,14.93,14.98,1127200.0,13.938,13.994,13.9194,13.966,1127200.0
2012-10-09 13:30:00,14.97,15.05,14.94,14.99,2374800.0,13.9567,14.0313,13.9287,13.9753,2374800.0
2012-10-09 14:00:00,14.98,15.04,14.97,15.01,1378000.0,13.966,14.0219,13.9567,13.994,1378000.0
2012-10-09 14:30:00,15.01,15.03,14.92,15.03,1788400.0,13.994,14.0126,13.9101,14.0126,1788400.0
2012-10-09 15:00:00,15.03,15.07,14.89,14.91,2153200.0,14.0126,14.0499,13.8821,13.9007,2153200.0
2012-10-09 15:30:00,14.91,14.96,14.85,14.9,3868800.0,13.9007,13.9474,13.8448,13.8914,3868800.0
2012-10-10 09:30:00,14.94,15.0,14.79,14.85,5191200.0,13.9287,13.9846,13.7889,13.8448,5191200.0
2012-10-10 10:00:00,14.86,15.02,14.85,15.01,2733600.0,13.8541,14.0033,13.8448,13.994,2733600.0
2012-10-10 10:30:00,15.01,15.04,14.92,14.96,2259600.0,13.994,14.0219,13.9101,13.9474,2259600.0
2012-10-10 11:00:00,14.96,14.99,14.89,14.91,1378000.0,13.9474,13.9753,13.8821,13.9007,1378000.0
2012-10-10 11:30:00,14.91,14.92,14.76,14.8,2194800.0,13.9007,13.9101,13.7609,13.7982,2194800.0
2012-10-10 12:00:00,14.79,14.87,14.77,14.82,1725600.0,13.7889,13.8634,13.7702,13.8168,1725600.0
2012-10-10 12:30:00,14.81,14.81,14.71,14.74,2621200.0,13.8075,13.8075,13.7143,13.7422,2621200.0
2012-10-10 13:00:00,14.74,14.85,14.69,14.83,2117200.0,13.7422,13.8448,13.6956,13.8262,2117200.0
2012-10-10 13:30:00,14.83,14.9,14.77,14.8,1752000.0,13.8262,13.8914,13.7702,13.7982,1752000.0
2012-10-10 14:00:00,14.81,14.9,14.8,14.82,1754000.0,13.8075,13.8914,13.7982,13.8168,1754000.0
2012-10-10 14:30:00,14.83,14.84,14.71,14.76,1485600.0,13.8262,13.8355,13.7143,13.7609,1485600.0
2012-10-10 15:00:00,14.76,14.86,14.74,14.79,2000400.0,13.7609,13.8541,13.7422,13.7889,2000400.0
2012-10-10 15:30:00,14.78,14.85,14.73,14.85,2771600.0,13.7795,13.8448,13.7329,13.8448,2771600.0
2012-10-11 09:30:00,15.19,15.24,15.1,15.13,4303600.0,14.1618,14.2084,14.0779,14.1058,4303600.0
2012-10-11 10:00:00,15.14,15.26,15.13,15.22,2620000.0,14.1152,14.227,14.1058,14.1898,2620000.0
2012-10-11 10:30:00,15.22,15.36,15.21,15.3,3535200.0,14.1898,14.3203,14.1804,14.2643,3535200.0
2012-10-11 11:00:00,15.31,15.32,15.17,15.21,2225600.0,14.2737,14.283,14.1431,14.1804,2225600.0
2012-10-11 11:30:00,15.21,15.21,15.02,15.09,2260000.0,14.1804,14.1804,14.0033,14.0686,2260000.0
2012-10-11 12:00:00,15.08,15.17,15.06,15.11,1478400.0,14.0592,14.1431,14.0406,14.0872,1478400.0
2012-10-11 12:30:00,15.11,15.15,15.06,15.1,725200.0,14.0872,14.1245,14.0406,14.0779,725200.0
2012-10-11 13:00:00,15.09,15.13,15.0,15.03,1377600.0,14.0686,14.1058,13.9846,14.0126,1377600.0
2012-10-11 13:30:00,15.03,15.03,14.91,14.96,2278800.0,14.0126,14.0126,13.9007,13.9474,2278800.0
2012-10-11 14:00:00,14.95,15.08,14.95,15.06,2147600.0,13.938,14.0592,13.938,14.0406,2147600.0
2012-10-11 14:30:00,15.06,15.06,14.95,14.99,1121200.0,14.0406,14.0406,13.938,13.9753,1121200.0
2012-10-11 15:00:00,14.98,15.09,14.96,15.08,1276800.0,13.966,14.0686,13.9474,14.0592,1276800.0
2012-10-11 15:30:00,15.08,15.1,14.98,15.0,1867200.0,14.0592,14.0779,13.966,13.9846,1867200.0
2012-10-12 09:30:00,14.99,15.06,14.85,15.05,6051600.0,13.9753,14.0406,13.8448,14.0313,6051600.0
2012-10-12 10:00:00,15.06,15.14,14.93,14.96,2622000.0,14.0406,14.1152,13.9194,13.9474,2622000.0
2012-10-12 10:30:00,14.98,15.02,14.84,14.91,2320000.0,13.966,14.0033,13.8355,13.9007,2320000.0
2012-10-12 11:00:00,14.91,14.93,14.77,14.77,2811600.0,13.9007,13.9194,13.7702,13.7702,2811600.0
2012-10-12 11:30:00,14.77,14.77,14.61,14.69,3920000.0,13.7702,13.7702,13.621,13.6956,3920000.0
2012-10-12 12:00:00,14.69,14.73,14.64,14.65,1438000.0,13.6956,13.7329,13.649,13.6583,1438000.0
2012-10-12 12:30:00,14.65,14.7,14.63,14.66,1204000.0,13.6583,13.705,13.6397,13.6677,1204000.0
2012-10-12 13:00:00,14.66,14.66,14.58,14.6,1739200.0,13.6677,13.6677,13.5931,13.6117,1739200.0
2012-10-12 13:30:00,14.6,14.64,14.54,14.63,2496400.0,13.6117,13.649,13.5558,13.6397,2496400.0
2012-10-12 14:00:00,14.63,14.67,14.6,14.64,1843600.0,13.6397,13.677,13.6117,13.649,1843600.0
2012-10-12 14:30:00,14.65,14.78,14.63,14.72,2854800.0,13.6583,13.7795,13.6397,13.7236,2854800.0
2012-10-12 15:00:00,14.72,14.73,14.64,14.67,1916000.0,13.7236,13.7329,13.649,13.677,1916000.0
2012-10-12 15:30:00,14.67,14.68,14.6,14.63,3833600.0,13.677,13.6863,13.6117,13.6397,3833600.0
2012-10-15 09:30:00,14.76,14.81,14.52,14.59,5376800.0,13.7609,13.8075,13.5371,13.6024,5376800.0
2012-10-15 10:00:00,14.58,14.65,14.48,14.5,3499600.0,13.5931,13.6583,13.4998,13.5185,3499600.0
2012-10-15 10:30:00,14.49,14.61,14.46,14.6,2237200.0,13.5092,13.621,13.4812,13.6117,2237200.0
2012-10-15 11:00:00,14.6,14.75,14.58,14.71,3360000.0,13.6117,13.7516,13.5931,13.7143,3360000.0
2012-10-15 11:30:00,14.71,14.87,14.7,14.76,4185200.0,13.7143,13.8634,13.705,13.7609,4185200.0
2012-10-15 12:00:00,14.76,14.85,14.68,14.85,2182400.0,13.7609,13.8448,13.6863,13.8448,2182400.0
2012-10-15 12:30:00,14.85,14.9,14.81,14.85,2197200.0,13.8448,13.8914,13.8075,13.8448,2197200.0
2012-10-15 13:00:00,14.85,14.92,14.84,14.87,1429200.0,13.8448,13.9101,13.8355,13.8634,1429200.0
2012-10-15 13:30:00,14.87,14.9,14.83,14.85,1126000.0,13.8634,13.8914,13.8262,13.8448,1126000.0
2012-10-15 14:00:00,14.86,14.88,14.8,14.83,1401600.0,13.8541,13.8728,13.7982,13.8262,1401600.0
2012-10-15 14:30:00,14.83,14.83,14.72,14.75,1121600.0,13.8262,13.8262,13.7236,13.7516,1121600.0
2012-10-15 15:00:00,14.74,14.81,14.72,14.8,1381600.0,13.7422,13.8075,13.7236,13.7982,1381600.0
2012-10-15 15:30:00,14.8,14.93,14.78,14.93,2936400.0,13.7982,13.9194,13.7795,13.9194,2936400.0
2012-10-16 09:30:00,15.16,15.29,15.06,15.26,5513600.0,14.1338,14.255,14.0406,14.227,5513600.0
2012-10-16 10:00:00,15.26,15.3,15.16,15.21,2896000.0,14.227,14.2643,14.1338,14.1804,2896000.0
2012-10-16 10:30:00,15.22,15.27,15.11,15.17,2484800.0,14.1898,14.2364,14.0872,14.1431,2484800.0
2012-10-16 11:00:00,15.17,15.24,15.13,15.24,1594400.0,14.1431,14.2084,14.1058,14.2084,1594400.0
2012-10-16 11:30:00,15.24,15.27,15.18,15.24,1269600.0,14.2084,14.2364,14.1525,14.2084,1269600.0
2012-10-16 12:00:00,15.24,15.31,15.18,15.2,2470400.0,14.2084,14.2737,14.1525,14.1711,2470400.0
2012-10-16 12:30:00,15.21,15.25,15.15,15.17,1320400.0,14.1804,14.2177,14.1245,14.1431,1320400.0
2012-10-16 13:00:00,15.17,15.22,15.17,15.21,824000.0,14.1431,14.1898,14.1431,14.1804,824000.0
2012-10-16 13:30:00,15.21,15.23,15.19,15.22,686000.0,14.1804,14.1991,14.1618,14.1898,686000.0
2012-10-16 14:00:00,15.22,15.22,15.15,15.21,1277600.0,14.1898,14.1898,14.1245,14.1804,1277600.0
2012-10-16 14:30:00,15.21,15.22,15.17,15.2,768400.0,14.1804,14.1898,14.1431,14.1711,768400.0
2012-10-16 15:00:00,15.2,15.21,15.16,15.2,1088400.0,14.1711,14.1804,14.1338,14.1711,1088400.0
2012-10-16 15:30:00,15.2,15.3,15.19,15.26,2526400.0,14.1711,14.2643,14.1618,14.227,2526400.0
2012-10-17 09:30:00,15.34,15.51,15.25,15.47,6710800.0,14.3016,14.4601,14.2177,14.4228,6710800.0
2012-10-17 10:00:00,15.47,15.65,15.46,15.63,4691600.0,14.4228,14.5907,14.4135,14.572,4691600.0
2012-10-17 10:30:00,15.64,15.7,15.6,15.61,3067200.0,14.5813,14.6373,14.544,14.5534,3067200.0
2012-10-17 11:00:00,15.62,15.63,15.54,15.61,2171600.0,14.5627,14.572,14.4881,14.5534,2171600.0
2012-10-17 11:30:00,15.6,15.65,15.58,15.61,1275200.0,14.544,14.5907,14.5254,14.5534,1275200.0
2012-10-17 12:00:00,15.62,15.74,15.61,15.69,3187200.0,14.5627,14.6746,14.5534,14.6279,3187200.0
2012-10-17 12:30:00,15.69,15.71,15.65,15.65,1387600.0,14.6279,14.6466,14.5907,14.5907,1387600.0
2012-10-17 13:00:00,15.66,15.67,15.52,15.53,1500000.0,14.6,14.6093,14.4695,14.4788,1500000.0
2012-10-17 13:30:00,15.52,15.54,15.37,15.4,3014400.0,14.4695,14.4881,14.3296,14.3576,3014400.0
2012-10-17 14:00:00,15.4,15.47,15.35,15.45,2147600.0,14.3576,14.4228,14.311,14.4042,2147600.0
2012-10-17 14:30:00,15.45,15.53,15.44,15.52,1780000.0,14.4042,14.4788,14.3949,14.4695,1780000.0
2012-10-17 15:00:00,15.53,15.63,15.49,15.6,3288000.0,14.4788,14.572,14.4415,14.544,3288000.0
2012-10-17 15:30:00,15.61,15.68,15.58,15.65,3495200.0,14.5534,14.6186,14.5254,14.5907,3495200.0
2012-10-18 09:30:00,15.63,15.7,15.55,15.65,3483600.0,14.572,14.6373,14.4974,14.5907,3483600.0
2012-10-18 10:00:00,15.65,15.74,15.43,15.46,4363600.0,14.5907,14.6746,14.3855,14.4135,4363600.0
2012-10-18 10:30:00,15.45,15.56,15.4,15.53,2587200.0,14.4042,14.5067,14.3576,14.4788,2587200.0
2012-10-18 11:00:00,15.54,15.63,15.52,15.62,2154000.0,14.4881,14.572,14.4695,14.5627,2154000.0
2012-10-18 11:30:00,15.62,15.68,15.59,15.65,1667600.0,14.5627,14.6186,14.5347,14.5907,1667600.0
2012-10-18 12:00:00,15.65,15.7,15.65,15.66,1640000.0,14.5907,14.6373,14.5907,14.6,1640000.0
2012-10-18 12:30:00,15.66,15.68,15.44,15.47,3752800.0,14.6,14.6186,14.3949,14.4228,3752800.0
2012-10-18 13:00:00,15.47,15.58,15.37,15.55,2634000.0,14.4228,14.5254,14.3296,14.4974,2634000.0
2012-10-18 13:30:00,15.56,15.57,15.42,15.46,1623200.0,14.5067,14.5161,14.3762,14.4135,1623200.0
2012-10-18 14:00:00,15.44,15.55,15.43,15.45,1604800.0,14.3949,14.4974,14.3855,14.4042,1604800.0
2012-10-18 14:30:00,15.45,15.46,15.35,15.45,2046000.0,14.4042,14.4135,14.311,14.4042,2046000.0
2012-10-18 15:00:00,15.45,15.48,15.38,15.47,1414400.0,14.4042,14.4322,14.3389,14.4228,1414400.0
2012-10-18 15:30:00,15.46,15.48,15.37,15.38,2856400.0,14.4135,14.4322,14.3296,14.3389,2856400.0
2012-10-19 09:30:00,15.03,15.04,14.83,15.0,7478800.0,14.0126,14.0219,13.8262,13.9846,7478800.0
2012-10-19 10:00:00,14.99,15.02,14.89,15.0,3483200.0,13.9753,14.0033,13.8821,13.9846,3483200.0
2012-10-19 10:30:00,14.99,15.01,14.92,14.95,1769200.0,13.9753,13.994,13.9101,13.938,1769200.0
2012-10-19 11:00:00,14.95,14.96,14.67,14.72,6005200.0,13.938,13.9474,13.677,13.7236,6005200.0
2012-10-19 11:30:00,14.72,14.76,14.61,14.65,4196800.0,13.7236,13.7609,13.621,13.6583,4196800.0
2012-10-19 12:00:00,14.65,14.65,14.34,14.4,5538000.0,13.6583,13.6583,13.3693,13.4253,5538000.0
2012-10-19 12:30:00,14.4,14.51,14.4,14.44,2775200.0,13.4253,13.5278,13.4253,13.4626,2775200.0
2012-10-19 13:00:00,14.43,14.56,14.37,14.5,3127600.0,13.4532,13.5744,13.3973,13.5185,3127600.0
2012-10-19 13:30:00,14.5,14.5,14.28,14.33,3393200.0,13.5185,13.5185,13.3134,13.36,3393200.0
2012-10-19 14:00:00,14.34,14.44,14.27,14.31,3339600.0,13.3693,13.4626,13.3041,13.3414,3339600.0
2012-10-19 14:30:00,14.3,14.43,14.3,14.4,2476800.0,13.332,13.4532,13.332,13.4253,2476800.0
2012-10-19 15:00:00,14.4,14.55,14.34,14.49,3478400.0,13.4253,13.5651,13.3693,13.5092,3478400.0
2012-10-19 15:30:00,14.5,14.58,14.46,14.48,5264000.0,13.5185,13.5931,13.4812,13.4998,5264000.0
2012-10-22 09:30:00,14.36,14.53,14.35,14.43,5000800.0,13.388,13.5465,13.3786,13.4532,5000800.0
2012-10-22 10:00:00,14.43,14.54,14.41,14.5,2933600.0,13.4532,13.5558,13.4346,13.5185,2933600.0
2012-10-22 10:30:00,14.5,14.51,14.36,14.42,2306000.0,13.5185,13.5278,13.388,13.4439,2306000.0
2012-10-22 11:00:00,14.42,14.46,14.29,14.36,3134400.0,13.4439,13.4812,13.3227,13.388,3134400.0
2012-10-22 11:30:00,14.36,14.47,14.33,14.43,1501600.0,13.388,13.4905,13.36,13.4532,1501600.0
2012-10-22 12:00:00,14.44,14.49,14.39,14.42,1497600.0,13.4626,13.5092,13.4159,13.4439,1497600.0
2012-10-22 12:30:00,14.42,14.45,14.37,14.42,792800.0,13.4439,13.4719,13.3973,13.4439,792800.0
2012-10-22 13:00:00,14.41,14.45,14.27,14.29,2514400.0,13.4346,13.4719,13.3041,13.3227,2514400.0
2012-10-22 13:30:00,14.29,14.33,14.21,14.25,2753200.0,13.3227,13.36,13.2481,13.2854,2753200.0
2012-10-22 14:00:00,14.25,14.36,14.23,14.29,2339600.0,13.2854,13.388,13.2668,13.3227,2339600.0
2012-10-22 14:30:00,14.3,14.34,14.25,14.28,1370400.0,13.332,13.3693,13.2854,13.3134,1370400.0
2012-10-22 15:00:00,14.29,14.37,14.22,14.36,2026000.0,13.3227,13.3973,13.2574,13.388,2026000.0
2012-10-22 15:30:00,14.36,14.49,14.3,14.48,3680800.0,13.388,13.5092,13.332,13.4998,3680800.0
2012-10-23 09:30:00,14.1,14.11,13.86,13.91,8903600.0,13.1456,13.1549,12.9218,12.9684,8903600.0
2012-10-23 10:00:00,13.9,13.99,13.78,13.82,6006800.0,12.9591,13.043,12.8472,12.8845,6006800.0
2012-10-23 10:30:00,13.82,13.83,13.73,13.81,4505200.0,12.8845,12.8938,12.8006,12.8752,4505200.0
2012-10-23 11:00:00,13.82,13.87,13.78,13.84,3045200.0,12.8845,12.9311,12.8472,12.9032,3045200.0
2012-10-23 11:30:00,13.83,13.87,13.76,13.87,2411200.0,12.8938,12.9311,12.8286,12.9311,2411200.0
2012-10-23 12:00:00,13.87,13.96,13.84,13.95,2286800.0,12.9311,13.015,12.9032,13.0057,2286800.0
2012-10-23 12:30:00,13.95,14.09,13.94,14.09,3430400.0,13.0057,13.1362,12.9964,13.1362,3430400.0
2012-10-23 13:00:00,14.09,14.2,14.07,14.11,3148800.0,13.1362,13.2388,13.1176,13.1549,3148800.0
2012-10-23 13:30:00,14.12,14.18,14.06,14.13,1624000.0,13.1642,13.2202,13.1083,13.1735,1624000.0
2012-10-23 14:00:00,14.13,14.21,14.08,14.15,3036800.0,13.1735,13.2481,13.1269,13.1922,3036800.0
2012-10-23 14:30:00,14.15,14.29,14.11,14.24,2257600.0,13.1922,13.3227,13.1549,13.2761,2257600.0
2012-10-23 15:00:00,14.25,14.31,14.2,14.2,3450000.0,13.2854,13.3414,13.2388,13.2388,3450000.0
2012-10-23 15:30:00,14.2,14.26,14.13,14.24,4361200.0,13.2388,13.2947,13.1735,13.2761,4361200.0
2012-10-24 09:30:00,14.39,14.47,14.11,14.21,5940800.0,13.4159,13.4905,13.1549,13.2481,5940800.0
2012-10-24 10:00:00,14.2,14.24,14.01,14.1,4210000.0,13.2388,13.2761,13.0617,13.1456,4210000.0
2012-10-24 10:30:00,14.1,14.24,14.06,14.17,3112000.0,13.1456,13.2761,13.1083,13.2108,3112000.0
2012-10-24 11:00:00,14.17,14.24,14.09,14.16,2198000.0,13.2108,13.2761,13.1362,13.2015,2198000.0
2012-10-24 11:30:00,14.16,14.17,14.05,14.06,1302000.0,13.2015,13.2108,13.099,13.1083,1302000.0
2012-10-24 12:00:00,14.06,14.12,14.05,14.09,1387600.0,13.1083,13.1642,13.099,13.1362,1387600.0
2012-10-24 12:30:00,14.1,14.21,14.1,14.19,1534000.0,13.1456,13.2481,13.1456,13.2295,1534000.0
2012-10-24 13:00:00,14.19,14.21,14.12,14.15,818000.0,13.2295,13.2481,13.1642,13.1922,818000.0
2012-10-24 13:30:00,14.15,14.2,14.12,14.16,590400.0,13.1922,13.2388,13.1642,13.2015,590400.0
2012-10-24 14:00:00,14.17,14.23,14.07,14.19,2040000.0,13.2108,13.2668,13.1176,13.2295,2040000.0
2012-10-24 14:30:00,14.19,14.2,14.12,14.13,1282800.0,13.2295,13.2388,13.1642,13.1735,1282800.0
2012-10-24 15:00:00,14.14,14.17,14.02,14.08,2458000.0,13.1829,13.2108,13.071,13.1269,2458000.0
2012-10-24 15:30:00,14.09,14.13,13.98,14.13,3393200.0,13.1362,13.1735,13.0337,13.1735,3393200.0
2012-10-25 09:30:00,14.48,14.62,14.31,14.37,8155200.0,13.4998,13.6304,13.3414,13.3973,8155200.0
2012-10-25 10:00:00,14.35,14.37,14.21,14.26,4344800.0,13.3786,13.3973,13.2481,13.2947,4344800.0
2012-10-25 10:30:00,14.25,14.25,14.03,14.15,4589200.0,13.2854,13.2854,13.0803,13.1922,4589200.0
2012-10-25 11:00:00,14.15,14.21,14.07,14.08,2285600.0,13.1922,13.2481,13.1176,13.1269,2285600.0
2012-10-25 11:30:00,14.09,14.11,13.95,14.05,3898000.0,13.1362,13.1549,13.0057,13.099,3898000.0
2012-10-25 12:00:00,14.05,14.07,13.96,14.04,2473200.0,13.099,13.1176,13.015,13.0896,2473200.0
2012-10-25 12:30:00,14.04,14.17,13.99,14.16,2783600.0,13.0896,13.2108,13.043,13.2015,2783600.0
2012-10-25 13:00:00,14.16,14.25,14.11,14.23,3162800.0,13.2015,13.2854,13.1549,13.2668,3162800.0
2012-10-25 13:30:00,14.23,14.24,14.16,14.22,1695600.0,13.2668,13.2761,13.2015,13.2574,1695600.0
2012-10-25 14:00:00,14.22,14.23,14.12,14.17,2089200.0,13.2574,13.2668,13.1642,13.2108,2089200.0
2012-10-25 14:30:00,14.16,14.28,14.16,14.2,2785200.0,13.2015,13.3134,13.2015,13.2388,2785200.0
2012-10-25 15:00:00,14.2,14.22,14.12,14.15,1832000.0,13.2388,13.2574,13.1642,13.1922,1832000.0
2012-10-25 15:30:00,14.15,14.27,14.1,14.27,3432400.0,13.1922,13.3041,13.1456,13.3041,3432400.0
2012-10-26 09:30:00,14.25,14.49,14.13,14.13,8073600.0,13.2854,13.5092,13.1735,13.1735,8073600.0
2012-10-26 10:00:00,14.13,14.28,14.06,14.07,6670000.0,13.1735,13.3134,13.1083,13.1176,6670000.0
2012-10-26 10:30:00,14.07,14.13,13.92,13.99,5776000.0,13.1176,13.1735,12.9778,13.043,5776000.0
2012-10-26 11:00:00,13.99,14.03,13.94,14.0,2459600.0,13.043,13.0803,12.9964,13.0523,2459600.0
2012-10-26 11:30:00,14.01,14.06,13.9,13.9,2934800.0,13.0617,13.1083,12.9591,12.9591,2934800.0
2012-10-26 12:00:00,13.9,13.9,13.74,13.86,4638000.0,12.9591,12.9591,12.8099,12.9218,4638000.0
2012-10-26 12:30:00,13.86,13.91,13.78,13.89,2644000.0,12.9218,12.9684,12.8472,12.9498,2644000.0
2012-10-26 13:00:00,13.89,13.9,13.82,13.9,1914000.0,12.9498,12.9591,12.8845,12.9591,1914000.0
2012-10-26 13:30:00,13.9,14.04,13.87,13.97,2900000.0,12.9591,13.0896,12.9311,13.0244,2900000.0
2012-10-26 14:00:00,13.98,14.04,13.94,14.01,1766400.0,13.0337,13.0896,12.9964,13.0617,1766400.0
2012-10-26 14:30:00,14.01,14.11,14.01,14.06,2730400.0,13.0617,13.1549,13.0617,13.1083,2730400.0
2012-10-26 15:00:00,14.05,14.17,14.05,14.15,3631200.0,13.099,13.2108,13.099,13.1922,3631200.0
2012-10-26 15:30:00,14.15,14.18,14.01,14.09,3688800.0,13.1922,13.2202,13.0617,13.1362,3688800.0
2012-10-31 09:30:00,14.11,14.34,13.99,14.17,4410000.0,13.1549,13.3693,13.043,13.2108,4410000.0
2012-10-31 10:00:00,14.16,14.25,14.09,14.17,1626800.0,13.2015,13.2854,13.1362,13.2108,1626800.0
2012-10-31 10:30:00,14.17,14.19,14.03,14.1,1862000.0,13.2108,13.2295,13.0803,13.1456,1862000.0
2012-10-31 11:00:00,14.1,14.11,14.0,14.1,2098800.0,13.1456,13.1549,13.0523,13.1456,2098800.0
2012-10-31 11:30:00,14.1,14.18,14.05,14.08,1260000.0,13.1456,13.2202,13.099,13.1269,1260000.0
2012-10-31 12:00:00,14.06,14.1,13.98,13.99,975600.0,13.1083,13.1456,13.0337,13.043,975600.0
2012-10-31 12:30:00,13.99,14.05,13.96,14.02,1784800.0,13.043,13.099,13.015,13.071,1784800.0
2012-10-31 13:00:00,14.02,14.05,13.97,14.04,1002000.0,13.071,13.099,13.0244,13.0896,1002000.0
2012-10-31 13:30:00,14.04,14.08,14.02,14.05,796800.0,13.0896,13.1269,13.071,13.099,796800.0
2012-10-31 14:00:00,14.05,14.19,14.05,14.18,1754800.0,13.099,13.2295,13.099,13.2202,1754800.0
2012-10-31 14:30:00,14.17,14.22,14.14,14.15,1262800.0,13.2108,13.2574,13.1829,13.1922,1262800.0
2012-10-31 15:00:00,14.15,14.3,14.11,14.27,1785600.0,13.1922,13.332,13.1549,13.3041,1785600.0
2012-10-31 15:30:00,14.26,14.36,14.23,14.29,3160400.0,13.2947,13.388,13.2668,13.3227,3160400.0
2012-11-01 09:30:00,14.45,14.68,14.29,14.62,5322800.0,13.4719,13.6863,13.3227,13.6304,5322800.0
2012-11-01 10:00:00,14.64,14.9,14.63,14.78,5933200.0,13.649,13.8914,13.6397,13.7795,5933200.0
2012-11-01 10:30:00,14.78,14.87,14.77,14.79,1568400.0,13.7795,13.8634,13.7702,13.7889,1568400.0
2012-11-01 11:00:00,14.8,14.88,14.74,14.78,2018400.0,13.7982,13.8728,13.7422,13.7795,2018400.0
2012-11-01 11:30:00,14.78,14.88,14.78,14.84,1371600.0,13.7795,13.8728,13.7795,13.8355,1371600.0
2012-11-01 12:00:00,14.84,14.86,14.73,14.74,1328800.0,13.8355,13.8541,13.7329,13.7422,1328800.0
2012-11-01 12:30:00,14.74,14.75,14.6,14.6,2500400.0,13.7422,13.7516,13.6117,13.6117,2500400.0
2012-11-01 13:00:00,14.6,14.61,14.49,14.52,3067200.0,13.6117,13.621,13.5092,13.5371,3067200.0
2012-11-01 13:30:00,14.52,14.59,14.5,14.56,1790400.0,13.5371,13.6024,13.5185,13.5744,1790400.0
2012-11-01 14:00:00,14.56,14.69,14.54,14.65,1786000.0,13.5744,13.6956,13.5558,13.6583,1786000.0
2012-11-01 14:30:00,14.66,14.83,14.65,14.8,2886800.0,13.6677,13.8262,13.6583,13.7982,2886800.0
2012-11-01 15:00:00,14.8,14.82,14.7,14.77,1651600.0,13.7982,13.8168,13.705,13.7702,1651600.0
2012-11-01 15:30:00,14.77,14.84,14.71,14.8,3114000.0,13.7702,13.8355,13.7143,13.7982,3114000.0
2012-11-02 09:30:00,15.0,15.04,14.67,14.72,7557200.0,13.9846,14.0219,13.677,13.7236,7557200.0
2012-11-02 10:00:00,14.72,14.74,14.44,14.48,7265200.0,13.7236,13.7422,13.4626,13.4998,7265200.0
2012-11-02 10:30:00,14.48,14.58,14.42,14.48,4566800.0,13.4998,13.5931,13.4439,13.4998,4566800.0
2012-11-02 11:00:00,14.47,14.55,14.42,14.53,3056400.0,13.4905,13.5651,13.4439,13.5465,3056400.0
2012-11-02 11:30:00,14.52,14.57,14.45,14.5,2645600.0,13.5371,13.5838,13.4719,13.5185,2645600.0
2012-11-02 12:00:00,14.49,14.54,14.46,14.49,1356400.0,13.5092,13.5558,13.4812,13.5092,1356400.0
2012-11-02 12:30:00,14.5,14.55,14.47,14.49,1391200.0,13.5185,13.5651,13.4905,13.5092,1391200.0
2012-11-02 13:00:00,14.49,14.52,14.46,14.49,1025600.0,13.5092,13.5371,13.4812,13.5092,1025600.0
2012-11-02 13:30:00,14.49,14.52,14.33,14.34,2771200.0,13.5092,13.5371,13.36,13.3693,2771200.0
2012-11-02 14:00:00,14.34,14.36,14.3,14.32,2724000.0,13.3693,13.388,13.332,13.3507,2724000.0
2012-11-02 14:30:00,14.31,14.32,14.18,14.23,3645600.0,13.3414,13.3507,13.2202,13.2668,3645600.0
2012-11-02 15:00:00,14.23,14.28,14.13,14.17,3107600.0,13.2668,13.3134,13.1735,13.2108,3107600.0
2012-11-02 15:30:00,14.17,14.2,14.09,14.12,4384000.0,13.2108,13.2388,13.1362,13.1642,4384000.0
2012-11-05 09:30:00,14.12,14.17,13.96,14.06,5247600.0,13.1642,13.2108,13.015,13.1083,5247600.0
2012-11-05 10:00:00,14.08,14.25,14.03,14.2,3297200.0,13.1269,13.2854,13.0803,13.2388,3297200.0
2012-11-05 10:30:00,14.19,14.37,14.15,14.36,3004800.0,13.2295,13.3973,13.1922,13.388,3004800.0
2012-11-05 11:00:00,14.36,14.41,14.32,14.35,2209200.0,13.388,13.4346,13.3507,13.3786,2209200.0
2012-11-05 11:30:00,14.36,14.36,14.2,14.3,1860000.0,13.388,13.388,13.2388,13.332,1860000.0
2012-11-05 12:00:00,14.31,14.34,14.22,14.22,1237200.0,13.3414,13.3693,13.2574,13.2574,1237200.0
2012-11-05 12:30:00,14.23,14.26,14.19,14.23,1738400.0,13.2668,13.2947,13.2295,13.2668,1738400.0
2012-11-05 13:00:00,14.23,14.32,14.22,14.3,1914800.0,13.2668,13.3507,13.2574,13.332,1914800.0
2012-11-05 13:30:00,14.3,14.36,14.28,14.31,1390400.0,13.332,13.388,13.3134,13.3414,1390400.0
2012-11-05 14:00:00,14.31,14.37,14.3,14.36,1148400.0,13.3414,13.3973,13.332,13.388,1148400.0
2012-11-05 14:30:00,14.37,14.43,14.36,14.39,1377200.0,13.3973,13.4532,13.388,13.4159,1377200.0
2012-11-05 15:00:00,14.39,14.41,14.34,14.37,1257200.0,13.4159,13.4346,13.3693,13.3973,1257200.0
2012-11-05 15:30:00,14.37,14.43,14.31,14.39,3431200.0,13.3973,13.4532,13.3414,13.4159,3431200.0
2012-11-06 09:30:00,14.53,14.68,14.5,14.67,5964000.0,13.5465,13.6863,13.5185,13.677,5964000.0
2012-11-06 10:00:00,14.68,14.71,14.5,14.55,3589200.0,13.6863,13.7143,13.5185,13.5651,3589200.0
2012-11-06 10:30:00,14.56,14.69,14.51,14.59,2214800.0,13.5744,13.6956,13.5278,13.6024,2214800.0
2012-11-06 11:00:00,14.6,14.65,14.58,14.6,1158800.0,13.6117,13.6583,13.5931,13.6117,1158800.0
2012-11-06 11:30:00,14.59,14.73,14.59,14.7,2713200.0,13.6024,13.7329,13.6024,13.705,2713200.0
2012-11-06 12:00:00,14.7,14.81,14.7,14.76,2314000.0,13.705,13.8075,13.705,13.7609,2314000.0
2012-11-06 12:30:00,14.76,14.79,14.69,14.74,890400.0,13.7609,13.7889,13.6956,13.7422,890400.0
2012-11-06 13:00:00,14.74,14.77,14.69,14.75,1159600.0,13.7422,13.7702,13.6956,13.7516,1159600.0
2012-11-06 13:30:00,14.75,14.81,14.74,14.75,851600.0,13.7516,13.8075,13.7422,13.7516,851600.0
2012-11-06 14:00:00,14.75,14.78,14.71,14.76,1414400.0,13.7516,13.7795,13.7143,13.7609,1414400.0
2012-11-06 14:30:00,14.76,14.78,14.65,14.69,1521200.0,13.7609,13.7795,13.6583,13.6956,1521200.0
2012-11-06 15:00:00,14.69,14.72,14.65,14.68,1323200.0,13.6956,13.7236,13.6583,13.6863,1323200.0
2012-11-06 15:30:00,14.68,14.71,14.61,14.69,3884400.0,13.6863,13.7143,13.621,13.6956,3884400.0
2012-11-07 09:30:00,14.17,14.17,13.99,14.06,10881200.0,13.2108,13.2108,13.043,13.1083,10881200.0
2012-11-07 10:00:00,14.06,14.06,13.75,13.77,13469200.0,13.1083,13.1083,12.8193,12.8379,13469200.0
2012-11-07 10:30:00,13.76,13.87,13.52,13.53,11553200.0,12.8286,12.9311,12.6048,12.6142,11553200.0
2012-11-07 11:00:00,13.53,13.69,13.43,13.45,7030000.0,12.6142,12.7633,12.5209,12.5396,7030000.0
2012-11-07 11:30:00,13.46,13.63,13.4,13.59,6946800.0,12.5489,12.7074,12.493,12.6701,6946800.0
2012-11-07 12:00:00,13.59,13.65,13.55,13.6,3466400.0,12.6701,12.726,12.6328,12.6794,3466400.0
2012-11-07 12:30:00,13.6,13.64,13.56,13.59,2731200.0,12.6794,12.7167,12.6421,12.6701,2731200.0
2012-11-07 13:00:00,13.58,13.8,13.58,13.69,5115600.0,12.6608,12.8659,12.6608,12.7633,5115600.0
2012-11-07 13:30:00,13.68,13.76,13.62,13.63,2878000.0,12.754,12.8286,12.6981,12.7074,2878000.0
2012-11-07 14:00:00,13.63,13.72,13.63,13.68,1841600.0,12.7074,12.7913,12.7074,12.754,1841600.0
2012-11-07 14:30:00,13.69,13.69,13.57,13.67,2324400.0,12.7633,12.7633,12.6514,12.7447,2324400.0
2012-11-07 15:00:00,13.66,13.71,13.56,13.68,3178400.0,12.7354,12.782,12.6421,12.754,3178400.0
2012-11-07 15:30:00,13.69,13.72,13.6,13.63,6126000.0,12.7633,12.7913,12.6794,12.7074,6126000.0
2012-11-08 09:30:00,13.54,13.71,13.52,13.66,6089200.0,12.6235,12.782,12.6048,12.7354,6089200.0
2012-11-08 10:00:00,13.65,13.68,13.48,13.55,6971600.0,12.726,12.754,12.5675,12.6328,6971600.0
2012-11-08 10:30:00,13.55,13.65,13.47,13.52,7704400.0,12.6328,12.726,12.5582,12.6048,7704400.0
2012-11-08 11:00:00,13.52,13.55,13.42,13.47,4570400.0,12.6048,12.6328,12.5116,12.5582,4570400.0
2012-11-08 11:30:00,13.48,13.51,13.35,13.41,3953200.0,12.5675,12.5955,12.4463,12.5023,3953200.0
2012-11-08 12:00:00,13.4,13.4,13.28,13.36,3523200.0,12.493,12.493,12.3811,12.4557,3523200.0
2012-11-08 12:30:00,13.36,13.4,13.23,13.26,3330800.0,12.4557,12.493,12.3345,12.3624,3330800.0
2012-11-08 13:00:00,13.26,13.28,13.09,13.14,3743200.0,12.3624,12.3811,12.2039,12.2506,3743200.0
2012-11-08 13:30:00,13.13,13.29,13.11,13.28,3426800.0,12.2412,12.3904,12.2226,12.3811,3426800.0
2012-11-08 14:00:00,13.28,13.28,13.18,13.21,2062400.0,12.3811,12.3811,12.2878,12.3158,2062400.0
2012-11-08 14:30:00,13.21,13.23,13.14,13.19,2379600.0,12.3158,12.3345,12.2506,12.2972,2379600.0
2012-11-08 15:00:00,13.19,13.23,13.16,13.19,2406000.0,12.2972,12.3345,12.2692,12.2972,2406000.0
2012-11-08 15:30:00,13.19,13.2,13.05,13.05,7729600.0,12.2972,12.3065,12.1666,12.1666,7729600.0
2012-11-09 09:30:00,12.89,13.08,12.82,12.97,6829600.0,12.0175,12.1946,11.9522,12.0921,6829600.0
2012-11-09 10:00:00,12.97,13.19,12.96,13.15,4658000.0,12.0921,12.2972,12.0827,12.2599,4658000.0
2012-11-09 10:30:00,13.15,13.24,13.09,13.2,5505200.0,12.2599,12.3438,12.2039,12.3065,5505200.0
2012-11-09 11:00:00,13.19,13.26,13.18,13.22,3204000.0,12.2972,12.3624,12.2878,12.3251,3204000.0
2012-11-09 11:30:00,13.23,13.34,13.22,13.31,3297200.0,12.3345,12.437,12.3251,12.409,3297200.0
2012-11-09 12:00:00,13.31,13.42,13.31,13.4,2522000.0,12.409,12.5116,12.409,12.493,2522000.0
2012-11-09 12:30:00,13.4,13.42,13.32,13.33,2153200.0,12.493,12.5116,12.4184,12.4277,2153200.0
2012-11-09 13:00:00,13.34,13.37,13.1,13.11,6046000.0,12.437,12.465,12.2133,12.2226,6046000.0
2012-11-09 13:30:00,13.11,13.2,13.05,13.2,3203600.0,12.2226,12.3065,12.1666,12.3065,3203600.0
2012-11-09 14:00:00,13.2,13.25,13.11,13.24,1698800.0,12.3065,12.3531,12.2226,12.3438,1698800.0
2012-11-09 14:30:00,13.24,13.32,13.19,13.2,2224000.0,12.3438,12.4184,12.2972,12.3065,2224000.0
2012-11-09 15:00:00,13.19,13.21,13.12,13.19,1484800.0,12.2972,12.3158,12.2319,12.2972,1484800.0
2012-11-09 15:30:00,13.2,13.2,13.06,13.11,5132800.0,12.3065,12.3065,12.176,12.2226,5132800.0
2012-11-12 09:30:00,13.22,13.27,13.17,13.21,3257200.0,12.3251,12.3718,12.2785,12.3158,3257200.0
2012-11-12 10:00:00,13.21,13.23,13.09,13.11,1890400.0,12.3158,12.3345,12.2039,12.2226,1890400.0
2012-11-12 10:30:00,13.11,13.17,12.97,12.99,2817600.0,12.2226,12.2785,12.0921,12.1107,2817600.0
2012-11-12 11:00:00,12.99,13.04,12.96,13.0,1866400.0,12.1107,12.1573,12.0827,12.12,1866400.0
2012-11-12 11:30:00,13.0,13.03,12.97,12.98,1320800.0,12.12,12.148,12.0921,12.1014,1320800.0
2012-11-12 12:00:00,12.98,13.07,12.97,13.06,978400.0,12.1014,12.1853,12.0921,12.176,978400.0
2012-11-12 12:30:00,13.07,13.16,13.04,13.15,1924800.0,12.1853,12.2692,12.1573,12.2599,1924800.0
2012-11-12 13:00:00,13.15,13.25,13.15,13.18,1542400.0,12.2599,12.3531,12.2599,12.2878,1542400.0
2012-11-12 13:30:00,13.18,13.19,13.12,13.16,1266800.0,12.2878,12.2972,12.2319,12.2692,1266800.0
2012-11-12 14:00:00,13.16,13.16,13.08,13.13,1052400.0,12.2692,12.2692,12.1946,12.2412,1052400.0
2012-11-12 14:30:00,13.12,13.13,13.06,13.1,728000.0,12.2319,12.2412,12.176,12.2133,728000.0
2012-11-12 15:00:00,13.1,13.13,13.02,13.06,988000.0,12.2133,12.2412,12.1387,12.176,988000.0
2012-11-12 15:30:00,13.06,13.11,13.02,13.02,2066000.0,12.176,12.2226,12.1387,12.1387,2066000.0
2012-11-13 09:30:00,12.83,13.11,12.74,13.08,5506800.0,11.9615,12.2226,11.8776,12.1946,5506800.0
2012-11-13 10:00:00,13.09,13.12,12.9,12.97,5230400.0,12.2039,12.2319,12.0268,12.0921,5230400.0
2012-11-13 10:30:00,12.97,13.15,12.87,13.13,3394400.0,12.0921,12.2599,11.9988,12.2412,3394400.0
2012-11-13 11:00:00,13.14,13.21,13.1,13.15,2388400.0,12.2506,12.3158,12.2133,12.2599,2388400.0
2012-11-13 11:30:00,13.15,13.18,13.04,13.1,1561200.0,12.2599,12.2878,12.1573,12.2133,1561200.0
2012-11-13 12:00:00,13.1,13.11,12.99,13.03,1540400.0,12.2133,12.2226,12.1107,12.148,1540400.0
2012-11-13 12:30:00,13.03,13.03,12.95,13.0,1437200.0,12.148,12.148,12.0734,12.12,1437200.0
2012-11-13 13:00:00,13.0,13.1,12.97,13.06,1250800.0,12.12,12.2133,12.0921,12.176,1250800.0
2012-11-13 13:30:00,13.07,13.09,13.0,13.09,1411200.0,12.1853,12.2039,12.12,12.2039,1411200.0
2012-11-13 14:00:00,13.09,13.1,13.02,13.06,1034800.0,12.2039,12.2133,12.1387,12.176,1034800.0
2012-11-13 14:30:00,13.06,13.06,12.96,13.0,998800.0,12.176,12.176,12.0827,12.12,998800.0
2012-11-13 15:00:00,13.0,13.02,12.85,12.88,2175600.0,12.12,12.1387,11.9802,12.0082,2175600.0
2012-11-13 15:30:00,12.88,12.92,12.79,12.83,4414000.0,12.0082,12.0454,11.9242,11.9615,4414000.0
2012-11-14 09:30:00,12.88,12.99,12.72,12.76,5050400.0,12.0082,12.1107,11.859,11.8963,5050400.0
2012-11-14 10:00:00,12.76,12.84,12.64,12.64,5797200.0,11.8963,11.9709,11.7844,11.7844,5797200.0
2012-11-14 10:30:00,12.64,12.67,12.39,12.45,7763200.0,11.7844,11.8124,11.5513,11.6073,7763200.0
2012-11-14 11:00:00,12.44,12.56,12.4,12.55,4298800.0,11.5979,11.7098,11.5606,11.7005,4298800.0
2012-11-14 11:30:00,12.54,12.61,12.45,12.58,2795200.0,11.6912,11.7564,11.6073,11.7285,2795200.0
2012-11-14 12:00:00,12.58,12.58,12.42,12.5,2403600.0,11.7285,11.7285,11.5793,11.6539,2403600.0
2012-11-14 12:30:00,12.49,12.52,12.4,12.42,1419200.0,11.6446,11.6725,11.5606,11.5793,1419200.0
2012-11-14 13:00:00,12.42,12.48,12.35,12.43,2674400.0,11.5793,11.6352,11.514,11.5886,2674400.0
2012-11-14 13:30:00,12.43,12.51,12.39,12.46,2211200.0,11.5886,11.6632,11.5513,11.6166,2211200.0
2012-11-14 14:00:00,12.46,12.53,12.32,12.37,3584000.0,11.6166,11.6818,11.4861,11.5327,3584000.0
2012-11-14 14:30:00,12.37,12.37,12.26,12.27,2804800.0,11.5327,11.5327,11.4301,11.4394,2804800.0
2012-11-14 15:00:00,12.26,12.27,12.09,12.2,5065600.0,11.4301,11.4394,11.2716,11.3742,5065600.0
2012-11-14 15:30:00,12.2,12.2,12.0,12.11,6702800.0,11.3742,11.3742,11.1877,11.2903,6702800.0
2012-11-15 09:30:00,12.01,12.2,11.9,11.96,7722400.0,11.197,11.3742,11.0945,11.1504,7722400.0
2012-11-15 10:00:00,11.95,12.13,11.85,11.97,6842400.0,11.1411,11.3089,11.0479,11.1597,6842400.0
2012-11-15 10:30:00,11.96,12.03,11.87,11.88,3957200.0,11.1504,11.2157,11.0665,11.0758,3957200.0
2012-11-15 11:00:00,11.88,11.9,11.81,11.82,3788000.0,11.0758,11.0945,11.0106,11.0199,3788000.0
2012-11-15 11:30:00,11.82,11.87,11.76,11.8,2935200.0,11.0199,11.0665,10.964,11.0013,2935200.0
2012-11-15 12:00:00,11.79,11.81,11.63,11.7,3680800.0,10.9919,11.0106,10.8428,10.908,3680800.0
2012-11-15 12:30:00,11.7,11.8,11.66,11.69,3674400.0,10.908,11.0013,10.8707,10.8987,3674400.0
2012-11-15 13:00:00,11.68,11.86,11.66,11.85,3651200.0,10.8894,11.0572,10.8707,11.0479,3651200.0
2012-11-15 13:30:00,11.85,12.04,11.82,11.97,6417600.0,11.0479,11.225,11.0199,11.1597,6417600.0
2012-11-15 14:00:00,11.96,11.98,11.85,11.89,2910000.0,11.1504,11.1691,11.0479,11.0852,2910000.0
2012-11-15 14:30:00,11.9,11.91,11.81,11.88,1880400.0,11.0945,11.1038,11.0106,11.0758,1880400.0
2012-11-15 15:00:00,11.88,11.88,11.74,11.76,3291600.0,11.0758,11.0758,10.9453,10.964,3291600.0
2012-11-15 15:30:00,11.75,11.9,11.7,11.9,6148400.0,10.9546,11.0945,10.908,11.0945,6148400.0
2012-11-16 09:30:00,11.87,11.88,11.6,11.66,7537600.0,11.0665,11.0758,10.8148,10.8707,7537600.0
2012-11-16 10:00:00,11.66,11.78,11.58,11.75,5268400.0,10.8707,10.9826,10.7961,10.9546,5268400.0
2012-11-16 10:30:00,11.75,11.85,11.67,11.68,3327600.0,10.9546,11.0479,10.8801,10.8894,3327600.0
2012-11-16 11:00:00,11.67,11.76,11.56,11.58,3024800.0,10.8801,10.964,10.7775,10.7961,3024800.0
2012-11-16 11:30:00,11.59,12.02,11.58,12.0,8002000.0,10.8055,11.2064,10.7961,11.1877,8002000.0
2012-11-16 12:00:00,12.01,12.07,11.9,12.02,5478800.0,11.197,11.253,11.0945,11.2064,5478800.0
2012-11-16 12:30:00,12.02,12.1,12.01,12.03,4110800.0,11.2064,11.281,11.197,11.2157,4110800.0
2012-11-16 13:00:00,12.02,12.07,11.96,12.03,1643200.0,11.2064,11.253,11.1504,11.2157,1643200.0
2012-11-16 13:30:00,12.04,12.06,11.96,12.04,1249200.0,11.225,11.2437,11.1504,11.225,1249200.0
2012-11-16 14:00:00,12.03,12.05,11.9,11.93,2248400.0,11.2157,11.2343,11.0945,11.1225,2248400.0
2012-11-16 14:30:00,11.93,12.08,11.83,12.06,3045600.0,11.1225,11.2623,11.0292,11.2437,3045600.0
2012-11-16 15:00:00,12.06,12.13,12.02,12.12,3066000.0,11.2437,11.3089,11.2064,11.2996,3066000.0
2012-11-16 15:30:00,12.12,12.31,12.11,12.19,7111200.0,11.2996,11.4767,11.2903,11.3649,7111200.0
2012-11-19 09:30:00,12.58,12.85,12.53,12.82,13143600.0,11.7285,11.9802,11.6818,11.9522,13143600.0
2012-11-19 10:00:00,12.82,12.87,12.61,12.67,6134800.0,11.9522,11.9988,11.7564,11.8124,6134800.0
2012-11-19 10:30:00,12.67,12.78,12.63,12.68,2613600.0,11.8124,11.9149,11.7751,11.8217,2613600.0
2012-11-19 11:00:00,12.69,12.77,12.65,12.76,2538400.0,11.831,11.9056,11.7937,11.8963,2538400.0
2012-11-19 11:30:00,12.76,12.81,12.72,12.8,1711600.0,11.8963,11.9429,11.859,11.9336,1711600.0
2012-11-19 12:00:00,12.8,12.86,12.8,12.81,1778800.0,11.9336,11.9895,11.9336,11.9429,1778800.0
2012-11-19 12:30:00,12.81,12.83,12.77,12.79,1019600.0,11.9429,11.9615,11.9056,11.9242,1019600.0
2012-11-19 13:00:00,12.78,12.79,12.73,12.77,1172400.0,11.9149,11.9242,11.8683,11.9056,1172400.0
2012-11-19 13:30:00,12.76,12.79,12.74,12.78,883200.0,11.8963,11.9242,11.8776,11.9149,883200.0
2012-11-19 14:00:00,12.78,12.82,12.78,12.81,1003200.0,11.9149,11.9522,11.9149,11.9429,1003200.0
2012-11-19 14:30:00,12.81,12.87,12.77,12.84,1439600.0,11.9429,11.9988,11.9056,11.9709,1439600.0
2012-11-19 15:00:00,12.84,12.9,12.81,12.87,1893200.0,11.9709,12.0268,11.9429,11.9988,1893200.0
2012-11-19 15:30:00,12.88,12.98,12.85,12.96,4323600.0,12.0082,12.1014,11.9802,12.0827,4323600.0
2012-11-20 09:30:00,12.88,12.91,12.72,12.9,6396800.0,12.0082,12.0361,11.859,12.0268,6396800.0
2012-11-20 10:00:00,12.91,12.97,12.79,12.91,5186000.0,12.0361,12.0921,11.9242,12.0361,5186000.0
2012-11-20 10:30:00,12.91,12.98,12.84,12.85,2703600.0,12.0361,12.1014,11.9709,11.9802,2703600.0
2012-11-20 11:00:00,12.85,12.96,12.79,12.95,2342800.0,11.9802,12.0827,11.9242,12.0734,2342800.0
2012-11-20 11:30:00,12.95,13.06,12.94,13.02,2652400.0,12.0734,12.176,12.0641,12.1387,2652400.0
2012-11-20 12:00:00,13.03,13.04,12.9,12.93,1972000.0,12.148,12.1573,12.0268,12.0548,1972000.0
2012-11-20 12:30:00,12.92,12.95,12.9,12.95,1397600.0,12.0454,12.0734,12.0268,12.0734,1397600.0
2012-11-20 13:00:00,12.95,12.96,12.73,12.73,3507600.0,12.0734,12.0827,11.8683,11.8683,3507600.0
2012-11-20 13:30:00,12.74,12.94,12.73,12.92,3090000.0,11.8776,12.0641,11.8683,12.0454,3090000.0
2012-11-20 14:00:00,12.91,12.99,12.86,12.95,2387200.0,12.0361,12.1107,11.9895,12.0734,2387200.0
2012-11-20 14:30:00,12.95,12.96,12.86,12.93,1512000.0,12.0734,12.0827,11.9895,12.0548,1512000.0
2012-11-20 15:00:00,12.93,12.98,12.84,12.88,2595200.0,12.0548,12.1014,11.9709,12.0082,2595200.0
2012-11-20 15:30:00,12.88,13.04,12.88,13.04,2637600.0,12.0082,12.1573,12.0082,12.1573,2637600.0
2012-11-21 09:30:00,13.1,13.21,13.05,13.12,4304400.0,12.2133,12.3158,12.1666,12.2319,4304400.0
2012-11-21 10:00:00,13.13,13.13,12.96,13.02,4146800.0,12.2412,12.2412,12.0827,12.1387,4146800.0
2012-11-21 10:30:00,13.03,13.07,12.99,13.04,2837200.0,12.148,12.1853,12.1107,12.1573,2837200.0
2012-11-21 11:00:00,13.05,13.13,13.02,13.1,1681200.0,12.1666,12.2412,12.1387,12.2133,1681200.0
2012-11-21 11:30:00,13.11,13.11,13.06,13.08,1122000.0,12.2226,12.2226,12.176,12.1946,1122000.0
2012-11-21 12:00:00,13.09,13.18,13.09,13.17,1298400.0,12.2039,12.2878,12.2039,12.2785,1298400.0
2012-11-21 12:30:00,13.17,13.22,13.15,13.19,1998000.0,12.2785,12.3251,12.2599,12.2972,1998000.0
2012-11-21 13:00:00,13.19,13.2,13.12,13.17,1346000.0,12.2972,12.3065,12.2319,12.2785,1346000.0
2012-11-21 13:30:00,13.17,13.23,13.17,13.18,1778000.0,12.2785,12.3345,12.2785,12.2878,1778000.0
2012-11-21 14:00:00,13.18,13.2,13.12,13.14,1534000.0,12.2878,12.3065,12.2319,12.2506,1534000.0
2012-11-21 14:30:00,13.15,13.16,13.1,13.1,1278000.0,12.2599,12.2692,12.2133,12.2133,1278000.0
2012-11-21 15:00:00,13.1,13.17,13.09,13.12,1563600.0,12.2133,12.2785,12.2039,12.2319,1563600.0
2012-11-21 15:30:00,13.11,13.25,13.11,13.24,3151200.0,12.2226,12.3531,12.2226,12.3438,3151200.0
2012-11-23 09:30:00,13.34,13.45,13.31,13.4,4403600.0,12.437,12.5396,12.409,12.493,4403600.0
2012-11-23 10:00:00,13.41,13.63,13.41,13.59,5770400.0,12.5023,12.7074,12.5023,12.6701,5770400.0
2012-11-23 10:30:00,13.59,13.63,13.52,13.55,2267200.0,12.6701,12.7074,12.6048,12.6328,2267200.0
2012-11-23 11:00:00,13.54,13.59,13.52,13.55,1458400.0,12.6235,12.6701,12.6048,12.6328,1458400.0
2012-11-23 11:30:00,13.56,13.58,13.48,13.51,1256400.0,12.6421,12.6608,12.5675,12.5955,1256400.0
2012-11-23 12:00:00,13.51,13.56,13.4,13.47,2608400.0,12.5955,12.6421,12.493,12.5582,2608400.0
2012-11-23 12:30:00,13.46,13.66,13.45,13.65,4243200.0,12.5489,12.7354,12.5396,12.726,4243200.0
2012-11-26 09:30:00,13.56,13.71,13.52,13.65,5028000.0,12.6421,12.782,12.6048,12.726,5028000.0
2012-11-26 10:00:00,13.67,13.68,13.56,13.58,2617200.0,12.7447,12.754,12.6421,12.6608,2617200.0
2012-11-26 10:30:00,13.58,13.63,13.52,13.52,2929600.0,12.6608,12.7074,12.6048,12.6048,2929600.0
2012-11-26 11:00:00,13.53,13.53,13.42,13.47,3202400.0,12.6142,12.6142,12.5116,12.5582,3202400.0
2012-11-26 11:30:00,13.47,13.56,13.46,13.56,2111200.0,12.5582,12.6421,12.5489,12.6421,2111200.0
2012-11-26 12:00:00,13.56,13.62,13.55,13.58,1650400.0,12.6421,12.6981,12.6328,12.6608,1650400.0
2012-11-26 12:30:00,13.59,13.64,13.52,13.61,2042800.0,12.6701,12.7167,12.6048,12.6887,2042800.0
2012-11-26 13:00:00,13.61,13.71,13.58,13.65,2125200.0,12.6887,12.782,12.6608,12.726,2125200.0
2012-11-26 13:30:00,13.66,13.69,13.59,13.6,850000.0,12.7354,12.7633,12.6701,12.6794,850000.0
2012-11-26 14:00:00,13.59,13.63,13.54,13.58,1279600.0,12.6701,12.7074,12.6235,12.6608,1279600.0
2012-11-26 14:30:00,13.58,13.67,13.58,13.65,1320000.0,12.6608,12.7447,12.6608,12.726,1320000.0
2012-11-26 15:00:00,13.65,13.68,13.62,13.67,1570000.0,12.726,12.754,12.6981,12.7447,1570000.0
2012-11-26 15:30:00,13.67,13.77,13.62,13.76,4175600.0,12.7447,12.8379,12.6981,12.8286,4175600.0
2012-11-27 09:30:00,13.72,14.0,13.66,13.94,6030400.0,12.7913,13.0523,12.7354,12.9964,6030400.0
2012-11-27 10:00:00,13.94,13.96,13.71,13.77,4281600.0,12.9964,13.015,12.782,12.8379,4281600.0
2012-11-27 10:30:00,13.76,13.84,13.7,13.78,3342400.0,12.8286,12.9032,12.7726,12.8472,3342400.0
2012-11-27 11:00:00,13.79,13.93,13.79,13.87,2531600.0,12.8566,12.9871,12.8566,12.9311,2531600.0
2012-11-27 11:30:00,13.87,14.0,13.84,13.96,2741600.0,12.9311,13.0523,12.9032,13.015,2741600.0
2012-11-27 12:00:00,13.96,13.99,13.9,13.94,2276000.0,13.015,13.043,12.9591,12.9964,2276000.0
2012-11-27 12:30:00,13.94,13.96,13.88,13.93,1304400.0,12.9964,13.015,12.9405,12.9871,1304400.0
2012-11-27 13:00:00,13.93,13.95,13.82,13.85,1492800.0,12.9871,13.0057,12.8845,12.9125,1492800.0
2012-11-27 13:30:00,13.85,13.97,13.84,13.88,1406800.0,12.9125,13.0244,12.9032,12.9405,1406800.0
2012-11-27 14:00:00,13.88,13.96,13.78,13.81,2191200.0,12.9405,13.015,12.8472,12.8752,2191200.0
2012-11-27 14:30:00,13.81,13.83,13.71,13.81,3475600.0,12.8752,12.8938,12.782,12.8752,3475600.0
2012-11-27 15:00:00,13.8,13.88,13.76,13.86,2350800.0,12.8659,12.9405,12.8286,12.9218,2350800.0
2012-11-27 15:30:00,13.86,13.87,13.7,13.72,3497600.0,12.9218,12.9311,12.7726,12.7913,3497600.0
2012-11-28 09:30:00,13.54,13.54,13.28,13.42,6491200.0,12.6235,12.6235,12.3811,12.5116,6491200.0
2012-11-28 10:00:00,13.39,13.58,13.19,13.5,8385600.0,12.4836,12.6608,12.2972,12.5862,8385600.0
2012-11-28 10:30:00,13.5,13.65,13.47,13.53,5438400.0,12.5862,12.726,12.5582,12.6142,5438400.0
2012-11-28 11:00:00,13.54,13.83,13.51,13.74,5692400.0,12.6235,12.8938,12.5955,12.8099,5692400.0
2012-11-28 11:30:00,13.75,13.76,13.66,13.71,2085600.0,12.8193,12.8286,12.7354,12.782,2085600.0
2012-11-28 12:00:00,13.7,13.84,13.6,13.8,4829200.0,12.7726,12.9032,12.6794,12.8659,4829200.0
2012-11-28 12:30:00,13.81,13.88,13.75,13.83,3722400.0,12.8752,12.9405,12.8193,12.8938,3722400.0
2012-11-28 13:00:00,13.83,13.87,13.76,13.86,1382400.0,12.8938,12.9311,12.8286,12.9218,1382400.0
2012-11-28 13:30:00,13.86,13.92,13.84,13.87,1667200.0,12.9218,12.9778,12.9032,12.9311,1667200.0
2012-11-28 14:00:00,13.87,13.9,13.77,13.8,1828800.0,12.9311,12.9591,12.8379,12.8659,1828800.0
2012-11-28 14:30:00,13.79,13.88,13.78,13.85,2143200.0,12.8566,12.9405,12.8472,12.9125,2143200.0
2012-11-28 15:00:00,13.84,13.95,13.83,13.95,2857600.0,12.9032,13.0057,12.8938,13.0057,2857600.0
2012-11-28 15:30:00,13.95,14.03,13.93,14.03,4962800.0,13.0057,13.0803,12.9871,13.0803,4962800.0
2012-11-29 09:30:00,14.38,14.55,14.37,14.49,7554000.0,13.4066,13.5651,13.3973,13.5092,7554000.0
2012-11-29 10:00:00,14.49,14.61,14.32,14.36,7272400.0,13.5092,13.621,13.3507,13.388,7272400.0
2012-11-29 10:30:00,14.36,14.49,14.28,14.44,3919600.0,13.388,13.5092,13.3134,13.4626,3919600.0
2012-11-29 11:00:00,14.44,14.52,14.4,14.46,2880800.0,13.4626,13.5371,13.4253,13.4812,2880800.0
2012-11-29 11:30:00,14.46,14.48,14.2,14.27,6927600.0,13.4812,13.4998,13.2388,13.3041,6927600.0
2012-11-29 12:00:00,14.28,14.41,14.22,14.38,3380800.0,13.3134,13.4346,13.2574,13.4066,3380800.0
2012-11-29 12:30:00,14.4,14.45,14.36,14.44,1588400.0,13.4253,13.4719,13.388,13.4626,1588400.0
2012-11-29 13:00:00,14.44,14.47,14.38,14.46,1292800.0,13.4626,13.4905,13.4066,13.4812,1292800.0
2012-11-29 13:30:00,14.47,14.52,14.45,14.48,2480000.0,13.4905,13.5371,13.4719,13.4998,2480000.0
2012-11-29 14:00:00,14.47,14.5,14.43,14.47,1504400.0,13.4905,13.5185,13.4532,13.4905,1504400.0
2012-11-29 14:30:00,14.47,14.56,14.47,14.53,1789600.0,13.4905,13.5744,13.4905,13.5465,1789600.0
2012-11-29 15:00:00,14.52,14.53,14.38,14.45,2874400.0,13.5371,13.5465,13.4066,13.4719,2874400.0
2012-11-29 15:30:00,14.45,14.56,14.44,14.51,4864400.0,13.4719,13.5744,13.4626,13.5278,4864400.0
2012-11-30 09:30:00,14.61,14.61,14.47,14.48,4054400.0,13.621,13.621,13.4905,13.4998,4054400.0
2012-11-30 10:00:00,14.48,14.56,14.41,14.5,3977200.0,13.4998,13.5744,13.4346,13.5185,3977200.0
2012-11-30 10:30:00,14.51,14.52,14.39,14.45,2733200.0,13.5278,13.5371,13.4159,13.4719,2733200.0
2012-11-30 11:00:00,14.45,14.47,14.27,14.32,3335600.0,13.4719,13.4905,13.3041,13.3507,3335600.0
2012-11-30 11:30:00,14.31,14.38,14.26,14.35,2509200.0,13.3414,13.4066,13.2947,13.3786,2509200.0
2012-11-30 12:00:00,14.35,14.37,14.31,14.37,1620400.0,13.3786,13.3973,13.3414,13.3973,1620400.0
2012-11-30 12:30:00,14.36,14.42,14.31,14.35,2275200.0,13.388,13.4439,13.3414,13.3786,2275200.0
2012-11-30 13:00:00,14.36,14.38,14.32,14.35,1442000.0,13.388,13.4066,13.3507,13.3786,1442000.0
2012-11-30 13:30:00,14.35,14.36,14.29,14.33,1328800.0,13.3786,13.388,13.3227,13.36,1328800.0
2012-11-30 14:00:00,14.34,14.46,14.32,14.43,1930800.0,13.3693,13.4812,13.3507,13.4532,1930800.0
2012-11-30 14:30:00,14.43,14.44,14.34,14.35,1372000.0,13.4532,13.4626,13.3693,13.3786,1372000.0
2012-11-30 15:00:00,14.35,14.42,14.31,14.4,1922400.0,13.3786,13.4439,13.3414,13.4253,1922400.0
2012-11-30 15:30:00,14.4,14.47,14.36,14.45,5825200.0,13.4253,13.4905,13.388,13.4719,5825200.0
2012-12-03 09:30:00,14.78,14.81,14.44,14.45,5719600.0,13.7795,13.8075,13.4626,13.4719,5719600.0
2012-12-03 10:00:00,14.44,14.53,14.3,14.46,4995600.0,13.4626,13.5465,13.332,13.4812,4995600.0
2012-12-03 10:30:00,14.46,14.48,14.34,14.39,3465600.0,13.4812,13.4998,13.3693,13.4159,3465600.0
2012-12-03 11:00:00,14.39,14.42,14.32,14.37,2464000.0,13.4159,13.4439,13.3507,13.3973,2464000.0
2012-12-03 11:30:00,14.37,14.47,14.32,14.46,2347200.0,13.3973,13.4905,13.3507,13.4812,2347200.0
2012-12-03 12:00:00,14.46,14.47,14.43,14.44,1094400.0,13.4812,13.4905,13.4532,13.4626,1094400.0
2012-12-03 12:30:00,14.44,14.46,14.4,14.4,772000.0,13.4626,13.4812,13.4253,13.4253,772000.0
2012-12-03 13:00:00,14.4,14.4,14.35,14.37,969600.0,13.4253,13.4253,13.3786,13.3973,969600.0
2012-12-03 13:30:00,14.37,14.37,14.27,14.33,2712000.0,13.3973,13.3973,13.3041,13.36,2712000.0
2012-12-03 14:00:00,14.33,14.44,14.31,14.38,1682400.0,13.36,13.4626,13.3414,13.4066,1682400.0
2012-12-03 14:30:00,14.38,14.39,14.32,14.37,1116400.0,13.4066,13.4159,13.3507,13.3973,1116400.0
2012-12-03 15:00:00,14.37,14.45,14.29,14.33,3538000.0,13.3973,13.4719,13.3227,13.36,3538000.0
2012-12-03 15:30:00,14.33,14.43,14.31,14.4,3960000.0,13.36,13.4532,13.3414,13.4253,3960000.0
2012-12-04 09:30:00,14.43,14.53,14.35,14.44,4245600.0,13.4532,13.5465,13.3786,13.4626,4245600.0
2012-12-04 10:00:00,14.45,14.56,14.32,14.34,4282400.0,13.4719,13.5744,13.3507,13.3693,4282400.0
2012-12-04 10:30:00,14.33,14.36,14.29,14.33,3988400.0,13.36,13.388,13.3227,13.36,3988400.0
2012-12-04 11:00:00,14.34,14.35,14.22,14.22,2787600.0,13.3693,13.3786,13.2574,13.2574,2787600.0
2012-12-04 11:30:00,14.22,14.33,14.2,14.26,2848800.0,13.2574,13.36,13.2388,13.2947,2848800.0
2012-12-04 12:00:00,14.26,14.26,14.12,14.21,2983600.0,13.2947,13.2947,13.1642,13.2481,2983600.0
2012-12-04 12:30:00,14.21,14.27,14.15,14.17,2489600.0,13.2481,13.3041,13.1922,13.2108,2489600.0
2012-12-04 13:00:00,14.17,14.26,14.11,14.24,1691600.0,13.2108,13.2947,13.1549,13.2761,1691600.0
2012-12-04 13:30:00,14.25,14.49,14.21,14.41,5604800.0,13.2854,13.5092,13.2481,13.4346,5604800.0
2012-12-04 14:00:00,14.42,14.47,14.35,14.35,1597600.0,13.4439,13.4905,13.3786,13.3786,1597600.0
2012-12-04 14:30:00,14.35,14.44,14.31,14.4,1850000.0,13.3786,13.4626,13.3414,13.4253,1850000.0
2012-12-04 15:00:00,14.4,14.51,14.4,14.49,2113200.0,13.4253,13.5278,13.4253,13.5092,2113200.0
2012-12-04 15:30:00,14.48,14.49,14.41,14.47,3122800.0,13.4998,13.5092,13.4346,13.4905,3122800.0
2012-12-05 09:30:00,14.64,14.66,14.39,14.41,6605600.0,13.649,13.6677,13.4159,13.4346,6605600.0
2012-12-05 10:00:00,14.41,14.49,14.25,14.25,6949200.0,13.4346,13.5092,13.2854,13.2854,6949200.0
2012-12-05 10:30:00,14.25,14.31,14.09,14.21,7330400.0,13.2854,13.3414,13.1362,13.2481,7330400.0
2012-12-05 11:00:00,14.21,14.36,14.16,14.29,3772800.0,13.2481,13.388,13.2015,13.3227,3772800.0
2012-12-05 11:30:00,14.29,14.51,14.29,14.49,4580800.0,13.3227,13.5278,13.3227,13.5092,4580800.0
2012-12-05 12:00:00,14.49,14.6,14.46,14.48,3369600.0,13.5092,13.6117,13.4812,13.4998,3369600.0
2012-12-05 12:30:00,14.48,14.61,14.47,14.51,2508000.0,13.4998,13.621,13.4905,13.5278,2508000.0
2012-12-05 13:00:00,14.52,14.57,14.49,14.5,1480000.0,13.5371,13.5838,13.5092,13.5185,1480000.0
2012-12-05 13:30:00,14.49,14.53,14.43,14.46,1202400.0,13.5092,13.5465,13.4532,13.4812,1202400.0
2012-12-05 14:00:00,14.46,14.56,14.45,14.48,1554800.0,13.4812,13.5744,13.4719,13.4998,1554800.0
2012-12-05 14:30:00,14.49,14.53,14.46,14.47,980400.0,13.5092,13.5465,13.4812,13.4905,980400.0
2012-12-05 15:00:00,14.47,14.58,14.47,14.5,1672800.0,13.4905,13.5931,13.4905,13.5185,1672800.0
2012-12-05 15:30:00,14.49,14.51,14.35,14.37,2640400.0,13.5092,13.5278,13.3786,13.3973,2640400.0
2012-12-06 09:30:00,14.38,14.5,14.25,14.3,6071600.0,13.4066,13.5185,13.2854,13.332,6071600.0
2012-12-06 10:00:00,14.29,14.37,14.2,14.29,5038800.0,13.3227,13.3973,13.2388,13.3227,5038800.0
2012-12-06 10:30:00,14.29,14.49,14.27,14.46,3675600.0,13.3227,13.5092,13.3041,13.4812,3675600.0
2012-12-06 11:00:00,14.47,14.51,14.43,14.47,1400800.0,13.4905,13.5278,13.4532,13.4905,1400800.0
2012-12-06 11:30:00,14.47,14.56,14.44,14.49,2138800.0,13.4905,13.5744,13.4626,13.5092,2138800.0
2012-12-06 12:00:00,14.49,14.52,14.36,14.37,1098400.0,13.5092,13.5371,13.388,13.3973,1098400.0
2012-12-06 12:30:00,14.37,14.43,14.33,14.39,1316800.0,13.3973,13.4532,13.36,13.4159,1316800.0
2012-12-06 13:00:00,14.38,14.47,14.37,14.43,1179600.0,13.4066,13.4905,13.3973,13.4532,1179600.0
2012-12-06 13:30:00,14.43,14.47,14.42,14.47,895200.0,13.4532,13.4905,13.4439,13.4905,895200.0
2012-12-06 14:00:00,14.47,14.49,14.43,14.47,604800.0,13.4905,13.5092,13.4532,13.4905,604800.0
2012-12-06 14:30:00,14.47,14.49,14.4,14.42,1094800.0,13.4905,13.5092,13.4253,13.4439,1094800.0
2012-12-06 15:00:00,14.42,14.43,14.33,14.34,2194400.0,13.4439,13.4532,13.36,13.3693,2194400.0
2012-12-06 15:30:00,14.34,14.47,14.33,14.45,3613600.0,13.3693,13.4905,13.36,13.4719,3613600.0
2012-12-07 09:30:00,14.66,14.69,14.38,14.4,7731600.0,13.6677,13.6956,13.4066,13.4253,7731600.0
2012-12-07 10:00:00,14.41,14.57,14.36,14.49,4881200.0,13.4346,13.5838,13.388,13.5092,4881200.0
2012-12-07 10:30:00,14.49,14.49,14.37,14.41,3747200.0,13.5092,13.5092,13.3973,13.4346,3747200.0
2012-12-07 11:00:00,14.41,14.49,14.31,14.44,3976800.0,13.4346,13.5092,13.3414,13.4626,3976800.0
2012-12-07 11:30:00,14.45,14.5,14.33,14.34,2854400.0,13.4719,13.5185,13.36,13.3693,2854400.0
2012-12-07 12:00:00,14.34,14.41,14.32,14.38,1867200.0,13.3693,13.4346,13.3507,13.4066,1867200.0
2012-12-07 12:30:00,14.38,14.44,14.35,14.41,1010400.0,13.4066,13.4626,13.3786,13.4346,1010400.0
2012-12-07 13:00:00,14.41,14.46,14.39,14.41,1078000.0,13.4346,13.4812,13.4159,13.4346,1078000.0
2012-12-07 13:30:00,14.42,14.43,14.38,14.4,721200.0,13.4439,13.4532,13.4066,13.4253,721200.0
2012-12-07 14:00:00,14.4,14.49,14.39,14.48,1180000.0,13.4253,13.5092,13.4159,13.4998,1180000.0
2012-12-07 14:30:00,14.48,14.53,14.45,14.46,1493600.0,13.4998,13.5465,13.4719,13.4812,1493600.0
2012-12-07 15:00:00,14.45,14.49,14.39,14.46,1739600.0,13.4719,13.5092,13.4159,13.4812,1739600.0
2012-12-07 15:30:00,14.46,14.5,14.44,14.48,2601600.0,13.4812,13.5185,13.4626,13.4998,2601600.0
2012-12-10 09:30:00,14.59,14.63,14.5,14.58,6133200.0,13.6024,13.6397,13.5185,13.5931,6133200.0
2012-12-10 10:00:00,14.59,14.65,14.53,14.59,4098400.0,13.6024,13.6583,13.5465,13.6024,4098400.0
2012-12-10 10:30:00,14.6,14.71,14.59,14.7,3137200.0,13.6117,13.7143,13.6024,13.705,3137200.0
2012-12-10 11:00:00,14.7,14.74,14.67,14.7,2271200.0,13.705,13.7422,13.677,13.705,2271200.0
2012-12-10 11:30:00,14.71,14.72,14.65,14.67,845200.0,13.7143,13.7236,13.6583,13.677,845200.0
2012-12-10 12:00:00,14.67,14.69,14.65,14.66,946400.0,13.677,13.6956,13.6583,13.6677,946400.0
2012-12-10 12:30:00,14.66,14.68,14.61,14.64,1020000.0,13.6677,13.6863,13.621,13.649,1020000.0
2012-12-10 13:00:00,14.64,14.65,14.59,14.59,919600.0,13.649,13.6583,13.6024,13.6024,919600.0
2012-12-10 13:30:00,14.59,14.62,14.58,14.59,872000.0,13.6024,13.6304,13.5931,13.6024,872000.0
2012-12-10 14:00:00,14.59,14.61,14.58,14.59,561200.0,13.6024,13.621,13.5931,13.6024,561200.0
2012-12-10 14:30:00,14.59,14.61,14.54,14.6,2204800.0,13.6024,13.621,13.5558,13.6117,2204800.0
2012-12-10 15:00:00,14.6,14.67,14.58,14.67,1380800.0,13.6117,13.677,13.5931,13.677,1380800.0
2012-12-10 15:30:00,14.67,14.7,14.63,14.69,2849600.0,13.677,13.705,13.6397,13.6956,2849600.0
2012-12-11 09:30:00,14.99,15.08,14.88,15.06,5682400.0,13.9753,14.0592,13.8728,14.0406,5682400.0
2012-12-11 10:00:00,15.06,15.1,15.03,15.06,3365200.0,14.0406,14.0779,14.0126,14.0406,3365200.0
2012-12-11 10:30:00,15.06,15.14,15.06,15.09,2723200.0,14.0406,14.1152,14.0406,14.0686,2723200.0
2012-12-11 11:00:00,15.09,15.22,15.08,15.2,3323600.0,14.0686,14.1898,14.0592,14.1711,3323600.0
2012-12-11 11:30:00,15.2,15.21,15.12,15.15,1488400.0,14.1711,14.1804,14.0965,14.1245,1488400.0
2012-12-11 12:00:00,15.15,15.19,15.06,15.15,2071600.0,14.1245,14.1618,14.0406,14.1245,2071600.0
2012-12-11 12:30:00,15.15,15.22,15.13,15.2,1238800.0,14.1245,14.1898,14.1058,14.1711,1238800.0
2012-12-11 13:00:00,15.2,15.21,15.17,15.2,735200.0,14.1711,14.1804,14.1431,14.1711,735200.0
2012-12-11 13:30:00,15.19,15.21,15.16,15.17,559200.0,14.1618,14.1804,14.1338,14.1431,559200.0
2012-12-11 14:00:00,15.17,15.2,15.15,15.17,778400.0,14.1431,14.1711,14.1245,14.1431,778400.0
2012-12-11 14:30:00,15.17,15.17,15.07,15.1,2104400.0,14.1431,14.1431,14.0499,14.0779,2104400.0
2012-12-11 15:00:00,15.1,15.12,14.98,15.06,2880800.0,14.0779,14.0965,13.966,14.0406,2880800.0
2012-12-11 15:30:00,15.06,15.17,15.05,15.13,4290000.0,14.0406,14.1431,14.0313,14.1058,4290000.0
2012-12-12 09:30:00,15.28,15.28,15.15,15.18,5249200.0,14.2457,14.2457,14.1245,14.1525,5249200.0
2012-12-12 10:00:00,15.18,15.28,15.13,15.25,3125200.0,14.1525,14.2457,14.1058,14.2177,3125200.0
2012-12-12 10:30:00,15.25,15.26,15.19,15.22,1455200.0,14.2177,14.227,14.1618,14.1898,1455200.0
2012-12-12 11:00:00,15.23,15.24,15.18,15.21,1130800.0,14.1991,14.2084,14.1525,14.1804,1130800.0
2012-12-12 11:30:00,15.21,15.23,15.13,15.14,1071200.0,14.1804,14.1991,14.1058,14.1152,1071200.0
2012-12-12 12:00:00,15.15,15.18,15.13,15.17,887200.0,14.1245,14.1525,14.1058,14.1431,887200.0
2012-12-12 12:30:00,15.17,15.36,15.1,15.3,4366800.0,14.1431,14.3203,14.0779,14.2643,4366800.0
2012-12-12 13:00:00,15.3,15.33,15.21,15.27,2438000.0,14.2643,14.2923,14.1804,14.2364,2438000.0
2012-12-12 13:30:00,15.27,15.32,15.21,15.21,1258400.0,14.2364,14.283,14.1804,14.1804,1258400.0
2012-12-12 14:00:00,15.22,15.23,15.13,15.15,1389200.0,14.1898,14.1991,14.1058,14.1245,1389200.0
2012-12-12 14:30:00,15.15,15.19,15.11,15.12,1987600.0,14.1245,14.1618,14.0872,14.0965,1987600.0
2012-12-12 15:00:00,15.13,15.13,14.88,14.89,3415200.0,14.1058,14.1058,13.8728,13.8821,3415200.0
2012-12-12 15:30:00,14.89,14.93,14.8,14.9,4175200.0,13.8821,13.9194,13.7982,13.8914,4175200.0
2012-12-13 09:30:00,14.91,14.97,14.82,14.9,2744800.0,13.9007,13.9567,13.8168,13.8914,2744800.0
2012-12-13 10:00:00,14.9,15.03,14.88,15.01,2602800.0,13.8914,14.0126,13.8728,13.994,2602800.0
2012-12-13 10:30:00,15.01,15.02,14.92,14.94,1401600.0,13.994,14.0033,13.9101,13.9287,1401600.0
2012-12-13 11:00:00,14.94,14.95,14.79,14.84,2346800.0,13.9287,13.938,13.7889,13.8355,2346800.0
2012-12-13 11:30:00,14.84,14.91,14.81,14.87,1796000.0,13.8355,13.9007,13.8075,13.8634,1796000.0
2012-12-13 12:00:00,14.87,14.88,14.69,14.69,2692000.0,13.8634,13.8728,13.6956,13.6956,2692000.0
2012-12-13 12:30:00,14.69,14.72,14.62,14.67,1970000.0,13.6956,13.7236,13.6304,13.677,1970000.0
2012-12-13 13:00:00,14.68,14.71,14.65,14.7,1193600.0,13.6863,13.7143,13.6583,13.705,1193600.0
2012-12-13 13:30:00,14.71,14.71,14.6,14.67,1258800.0,13.7143,13.7143,13.6117,13.677,1258800.0
2012-12-13 14:00:00,14.66,14.67,14.45,14.5,3510400.0,13.6677,13.677,13.4719,13.5185,3510400.0
2012-12-13 14:30:00,14.5,14.53,14.47,14.52,1244000.0,13.5185,13.5465,13.4905,13.5371,1244000.0
2012-12-13 15:00:00,14.51,14.54,14.47,14.53,1314400.0,13.5278,13.5558,13.4905,13.5465,1314400.0
2012-12-13 15:30:00,14.53,14.76,14.53,14.62,5264000.0,13.5465,13.7609,13.5465,13.6304,5264000.0
2012-12-14 09:30:00,14.5,14.74,14.47,14.55,3216400.0,13.5185,13.7422,13.4905,13.5651,3216400.0
2012-12-14 10:00:00,14.55,14.65,14.52,14.62,2716800.0,13.5651,13.6583,13.5371,13.6304,2716800.0
2012-12-14 10:30:00,14.63,14.75,14.59,14.69,2160000.0,13.6397,13.7516,13.6024,13.6956,2160000.0
2012-12-14 11:00:00,14.69,14.71,14.61,14.63,1358800.0,13.6956,13.7143,13.621,13.6397,1358800.0
2012-12-14 11:30:00,14.63,14.69,14.6,14.68,814400.0,13.6397,13.6956,13.6117,13.6863,814400.0
2012-12-14 12:00:00,14.68,14.82,14.68,14.78,2136000.0,13.6863,13.8168,13.6863,13.7795,2136000.0
2012-12-14 12:30:00,14.78,14.78,14.72,14.74,616800.0,13.7795,13.7795,13.7236,13.7422,616800.0
2012-12-14 13:00:00,14.74,14.75,14.63,14.66,800000.0,13.7422,13.7516,13.6397,13.6677,800000.0
2012-12-14 13:30:00,14.67,14.72,14.64,14.69,626800.0,13.677,13.7236,13.649,13.6956,626800.0
2012-12-14 14:00:00,14.7,14.7,14.61,14.61,759600.0,13.705,13.705,13.621,13.621,759600.0
2012-12-14 14:30:00,14.61,14.65,14.52,14.55,1154000.0,13.621,13.6583,13.5371,13.5651,1154000.0
2012-12-14 15:00:00,14.55,14.59,14.46,14.49,2484400.0,13.5651,13.6024,13.4812,13.5092,2484400.0
2012-12-14 15:30:00,14.49,14.63,14.49,14.63,2699200.0,13.5092,13.6397,13.5092,13.6397,2699200.0
2012-12-17 09:30:00,14.75,14.89,14.66,14.83,4148000.0,13.7516,13.8821,13.6677,13.8262,4148000.0
2012-12-17 10:00:00,14.84,14.92,14.71,14.76,2956400.0,13.8355,13.9101,13.7143,13.7609,2956400.0
2012-12-17 10:30:00,14.76,14.84,14.75,14.77,1686000.0,13.7609,13.8355,13.7516,13.7702,1686000.0
2012-12-17 11:00:00,14.76,15.02,14.76,14.95,3934000.0,13.7609,14.0033,13.7609,13.938,3934000.0
2012-12-17 11:30:00,14.96,15.06,14.96,15.01,1802800.0,13.9474,14.0406,13.9474,13.994,1802800.0
2012-12-17 12:00:00,15.01,15.12,14.99,15.09,1480400.0,13.994,14.0965,13.9753,14.0686,1480400.0
2012-12-17 12:30:00,15.09,15.11,15.05,15.05,702000.0,14.0686,14.0872,14.0313,14.0313,702000.0
2012-12-17 13:00:00,15.05,15.07,15.02,15.02,781600.0,14.0313,14.0499,14.0033,14.0033,781600.0
2012-12-17 13:30:00,15.02,15.03,14.97,14.97,1058800.0,14.0033,14.0126,13.9567,13.9567,1058800.0
2012-12-17 14:00:00,14.98,15.05,14.94,14.98,1282400.0,13.966,14.0313,13.9287,13.966,1282400.0
2012-12-17 14:30:00,14.98,15.03,14.97,15.02,1173600.0,13.966,14.0126,13.9567,14.0033,1173600.0
2012-12-17 15:00:00,15.03,15.07,15.0,15.02,1216800.0,14.0126,14.0499,13.9846,14.0033,1216800.0
2012-12-17 15:30:00,15.01,15.17,15.0,15.16,4241600.0,13.994,14.1431,13.9846,14.1338,4241600.0
2012-12-18 09:30:00,15.31,15.42,15.18,15.37,5818800.0,14.2737,14.3762,14.1525,14.3296,5818800.0
2012-12-18 10:00:00,15.37,15.56,15.37,15.55,4976000.0,14.3296,14.5067,14.3296,14.4974,4976000.0
2012-12-18 10:30:00,15.55,15.66,15.53,15.62,4868800.0,14.4974,14.6,14.4788,14.5627,4868800.0
2012-12-18 11:00:00,15.62,15.69,15.59,15.63,2476000.0,14.5627,14.6279,14.5347,14.572,2476000.0
2012-12-18 11:30:00,15.63,15.67,15.59,15.6,1784400.0,14.572,14.6093,14.5347,14.544,1784400.0
2012-12-18 12:00:00,15.59,15.63,15.58,15.62,1487600.0,14.5347,14.572,14.5254,14.5627,1487600.0
2012-12-18 12:30:00,15.62,15.79,15.62,15.76,3203600.0,14.5627,14.7212,14.5627,14.6932,3203600.0
2012-12-18 13:00:00,15.77,15.8,15.71,15.72,1376000.0,14.7025,14.7305,14.6466,14.6559,1376000.0
2012-12-18 13:30:00,15.72,15.81,15.71,15.76,1580000.0,14.6559,14.7398,14.6466,14.6932,1580000.0
2012-12-18 14:00:00,15.76,15.79,15.74,15.74,1193600.0,14.6932,14.7212,14.6746,14.6746,1193600.0
2012-12-18 14:30:00,15.74,15.84,15.72,15.78,1812000.0,14.6746,14.7678,14.6559,14.7119,1812000.0
2012-12-18 15:00:00,15.78,15.82,15.71,15.72,1385600.0,14.7119,14.7491,14.6466,14.6559,1385600.0
2012-12-18 15:30:00,15.72,15.87,15.71,15.83,3972000.0,14.6559,14.7958,14.6466,14.7585,3972000.0
2012-12-19 09:30:00,15.9,15.91,15.75,15.76,3410000.0,14.8237,14.8331,14.6839,14.6932,3410000.0
2012-12-19 10:00:00,15.75,15.81,15.72,15.78,2134000.0,14.6839,14.7398,14.6559,14.7119,2134000.0
2012-12-19 10:30:00,15.77,15.91,15.75,15.88,1516000.0,14.7025,14.8331,14.6839,14.8051,1516000.0
2012-12-19 11:00:00,15.88,16.03,15.88,15.96,1986400.0,14.8051,14.9449,14.8051,14.8797,1986400.0
2012-12-19 11:30:00,15.96,16.06,15.95,15.97,1267600.0,14.8797,14.9729,14.8703,14.889,1267600.0
2012-12-19 12:00:00,15.97,15.99,15.88,15.99,1122800.0,14.889,14.9076,14.8051,14.9076,1122800.0
2012-12-19 12:30:00,15.99,16.13,15.93,16.09,1744400.0,14.9076,15.0382,14.8517,15.0009,1744400.0
2012-12-19 13:00:00,16.08,16.15,16.04,16.08,1302000.0,14.9915,15.0568,14.9543,14.9915,1302000.0
2012-12-19 13:30:00,16.07,16.09,15.98,16.07,996000.0,14.9822,15.0009,14.8983,14.9822,996000.0
2012-12-19 14:00:00,16.06,16.06,15.93,15.95,1536800.0,14.9729,14.9729,14.8517,14.8703,1536800.0
2012-12-19 14:30:00,15.96,16.0,15.88,15.94,1769200.0,14.8797,14.917,14.8051,14.861,1769200.0
2012-12-19 15:00:00,15.94,15.96,15.88,15.93,1325200.0,14.861,14.8797,14.8051,14.8517,1325200.0
2012-12-19 15:30:00,15.94,16.0,15.88,15.88,3052800.0,14.861,14.917,14.8051,14.8051,3052800.0
2012-12-20 09:30:00,15.93,15.98,15.77,15.78,3420400.0,14.8517,14.8983,14.7025,14.7119,3420400.0
2012-12-20 10:00:00,15.81,16.03,15.79,15.91,3468400.0,14.7398,14.9449,14.7212,14.8331,3468400.0
2012-12-20 10:30:00,15.9,16.03,15.89,16.03,1571200.0,14.8237,14.9449,14.8144,14.9449,1571200.0
2012-12-20 11:00:00,16.03,16.06,15.93,15.95,1419200.0,14.9449,14.9729,14.8517,14.8703,1419200.0
2012-12-20 11:30:00,15.95,16.04,15.94,16.01,1019600.0,14.8703,14.9543,14.861,14.9263,1019600.0
2012-12-20 12:00:00,16.01,16.08,16.0,16.03,1133600.0,14.9263,14.9915,14.917,14.9449,1133600.0
2012-12-20 12:30:00,16.04,16.07,16.03,16.05,669600.0,14.9543,14.9822,14.9449,14.9636,669600.0
2012-12-20 13:00:00,16.05,16.09,15.97,16.08,796000.0,14.9636,15.0009,14.889,14.9915,796000.0
2012-12-20 13:30:00,16.08,16.17,16.06,16.15,2001200.0,14.9915,15.0755,14.9729,15.0568,2001200.0
2012-12-20 14:00:00,16.14,16.17,16.1,16.14,1114000.0,15.0475,15.0755,15.0102,15.0475,1114000.0
2012-12-20 14:30:00,16.14,16.19,16.14,16.17,1206000.0,15.0475,15.0941,15.0475,15.0755,1206000.0
2012-12-20 15:00:00,16.16,16.18,16.11,16.12,1032800.0,15.0661,15.0848,15.0195,15.0288,1032800.0
2012-12-20 15:30:00,16.12,16.16,16.05,16.14,2712400.0,15.0288,15.0661,14.9636,15.0475,2712400.0
2012-12-21 09:30:00,15.43,15.74,15.32,15.65,5688800.0,14.3855,14.6746,14.283,14.5907,5688800.0
2012-12-21 10:00:00,15.66,15.89,15.56,15.84,3382000.0,14.6,14.8144,14.5067,14.7678,3382000.0
2012-12-21 10:30:00,15.85,15.9,15.76,15.78,1778800.0,14.7771,14.8237,14.6932,14.7119,1778800.0
2012-12-21 11:00:00,15.78,15.81,15.65,15.69,1484800.0,14.7119,14.7398,14.5907,14.6279,1484800.0
2012-12-21 11:30:00,15.7,15.7,15.54,15.6,2566800.0,14.6373,14.6373,14.4881,14.544,2566800.0
2012-12-21 12:00:00,15.6,15.64,15.56,15.57,659600.0,14.544,14.5813,14.5067,14.5161,659600.0
2012-12-21 12:30:00,15.56,15.69,15.56,15.68,1038800.0,14.5067,14.6279,14.5067,14.6186,1038800.0
2012-12-21 13:00:00,15.68,15.71,15.61,15.69,719200.0,14.6186,14.6466,14.5534,14.6279,719200.0
2012-12-21 13:30:00,15.69,15.74,15.62,15.71,1507200.0,14.6279,14.6746,14.5627,14.6466,1507200.0
2012-12-21 14:00:00,15.71,15.76,15.65,15.66,1043200.0,14.6466,14.6932,14.5907,14.6,1043200.0
2012-12-21 14:30:00,15.66,15.72,15.6,15.71,1196000.0,14.6,14.6559,14.544,14.6466,1196000.0
2012-12-21 15:00:00,15.71,15.76,15.69,15.76,1080400.0,14.6466,14.6932,14.6279,14.6932,1080400.0
2012-12-21 15:30:00,15.76,15.93,15.76,15.93,4125200.0,14.6932,14.8517,14.6932,14.8517,4125200.0
2012-12-24 09:30:00,15.76,15.83,15.57,15.66,3237600.0,14.6932,14.7585,14.5161,14.6,3237600.0
2012-12-24 10:00:00,15.65,15.74,15.65,15.72,1394400.0,14.5907,14.6746,14.5907,14.6559,1394400.0
2012-12-24 10:30:00,15.72,15.83,15.71,15.73,1389200.0,14.6559,14.7585,14.6466,14.6652,1389200.0
2012-12-24 11:00:00,15.73,15.78,15.7,15.72,690400.0,14.6652,14.7119,14.6373,14.6559,690400.0
2012-12-24 11:30:00,15.72,15.75,15.7,15.71,594400.0,14.6559,14.6839,14.6373,14.6466,594400.0
2012-12-24 12:00:00,15.7,15.71,15.63,15.67,698400.0,14.6373,14.6466,14.572,14.6093,698400.0
2012-12-24 12:30:00,15.66,15.72,15.65,15.72,1540000.0,14.6,14.6559,14.5907,14.6559,1540000.0
2012-12-26 09:30:00,15.82,15.85,15.67,15.76,2265600.0,14.7491,14.7771,14.6093,14.6932,2265600.0
2012-12-26 10:00:00,15.76,15.84,15.67,15.73,1659200.0,14.6932,14.7678,14.6093,14.6652,1659200.0
2012-12-26 10:30:00,15.72,15.72,15.53,15.53,1594800.0,14.6559,14.6559,14.4788,14.4788,1594800.0
2012-12-26 11:00:00,15.53,15.55,15.38,15.4,2460800.0,14.4788,14.4974,14.3389,14.3576,2460800.0
2012-12-26 11:30:00,15.4,15.56,15.36,15.52,1880800.0,14.3576,14.5067,14.3203,14.4695,1880800.0
2012-12-26 12:00:00,15.52,15.55,15.44,15.44,893200.0,14.4695,14.4974,14.3949,14.3949,893200.0
2012-12-26 12:30:00,15.43,15.53,15.41,15.5,1016800.0,14.3855,14.4788,14.3669,14.4508,1016800.0
2012-12-26 13:00:00,15.5,15.5,15.41,15.48,646000.0,14.4508,14.4508,14.3669,14.4322,646000.0
2012-12-26 13:30:00,15.48,15.51,15.44,15.46,435200.0,14.4322,14.4601,14.3949,14.4135,435200.0
2012-12-26 14:00:00,15.46,15.58,15.46,15.52,730400.0,14.4135,14.5254,14.4135,14.4695,730400.0
2012-12-26 14:30:00,15.52,15.63,15.5,15.61,865600.0,14.4695,14.572,14.4508,14.5534,865600.0
2012-12-26 15:00:00,15.6,15.61,15.51,15.52,782800.0,14.544,14.5534,14.4601,14.4695,782800.0
2012-12-26 15:30:00,15.53,15.53,15.36,15.38,2998000.0,14.4788,14.4788,14.3203,14.3389,2998000.0
2012-12-27 09:30:00,15.44,15.52,15.34,15.46,2972000.0,14.3949,14.4695,14.3016,14.4135,2972000.0
2012-12-27 10:00:00,15.45,15.46,15.14,15.18,3244800.0,14.4042,14.4135,14.1152,14.1525,3244800.0
2012-12-27 10:30:00,15.18,15.27,15.13,15.21,1935600.0,14.1525,14.2364,14.1058,14.1804,1935600.0
2012-12-27 11:00:00,15.22,15.24,15.04,15.09,3570400.0,14.1898,14.2084,14.0219,14.0686,3570400.0
2012-12-27 11:30:00,15.09,15.13,15.02,15.03,1600400.0,14.0686,14.1058,14.0033,14.0126,1600400.0
2012-12-27 12:00:00,15.03,15.05,14.9,14.91,2006400.0,14.0126,14.0313,13.8914,13.9007,2006400.0
2012-12-27 12:30:00,14.91,14.91,14.76,14.84,2606400.0,13.9007,13.9007,13.7609,13.8355,2606400.0
2012-12-27 13:00:00,14.85,15.05,14.82,14.9,2352400.0,13.8448,14.0313,13.8168,13.8914,2352400.0
2012-12-27 13:30:00,14.91,14.96,14.85,14.88,818000.0,13.9007,13.9474,13.8448,13.8728,818000.0
2012-12-27 14:00:00,14.87,14.94,14.8,14.86,944400.0,13.8634,13.9287,13.7982,13.8541,944400.0
2012-12-27 14:30:00,14.86,15.13,14.81,15.11,3588800.0,13.8541,14.1058,13.8075,14.0872,3588800.0
2012-12-27 15:00:00,15.12,15.36,15.1,15.25,4218800.0,14.0965,14.3203,14.0779,14.2177,4218800.0
2012-12-27 15:30:00,15.24,15.44,15.24,15.36,3474800.0,14.2084,14.3949,14.2084,14.3203,3474800.0
2012-12-28 09:30:00,15.11,15.25,15.09,15.24,2619200.0,14.0872,14.2177,14.0686,14.2084,2619200.0
2012-12-28 10:00:00,15.23,15.35,15.09,15.23,2520800.0,14.1991,14.311,14.0686,14.1991,2520800.0
2012-12-28 10:30:00,15.23,15.48,15.21,15.39,3421600.0,14.1991,14.4322,14.1804,14.3482,3421600.0
2012-12-28 11:00:00,15.39,15.43,15.28,15.29,949200.0,14.3482,14.3855,14.2457,14.255,949200.0
2012-12-28 11:30:00,15.3,15.35,15.22,15.32,1282800.0,14.2643,14.311,14.1898,14.283,1282800.0
2012-12-28 12:00:00,15.32,15.43,15.29,15.4,1424000.0,14.283,14.3855,14.255,14.3576,1424000.0
2012-12-28 12:30:00,15.38,15.41,15.27,15.28,768000.0,14.3389,14.3669,14.2364,14.2457,768000.0
2012-12-28 13:00:00,15.29,15.36,15.28,15.33,415600.0,14.255,14.3203,14.2457,14.2923,415600.0
2012-12-28 13:30:00,15.34,15.38,15.28,15.31,702000.0,14.3016,14.3389,14.2457,14.2737,702000.0
2012-12-28 14:00:00,15.3,15.32,15.22,15.23,906000.0,14.2643,14.283,14.1898,14.1991,906000.0
2012-12-28 14:30:00,15.23,15.25,15.17,15.23,1054400.0,14.1991,14.2177,14.1431,14.1991,1054400.0
2012-12-28 15:00:00,15.23,15.38,15.18,15.3,1586000.0,14.1991,14.3389,14.1525,14.2643,1586000.0
2012-12-28 15:30:00,15.3,15.34,15.01,15.04,4859200.0,14.2643,14.3016,13.994,14.0219,4859200.0
2012-12-31 09:30:00,15.09,15.2,14.93,15.17,4235600.0,14.0686,14.1711,13.9194,14.1431,4235600.0
2012-12-31 10:00:00,15.18,15.46,15.15,15.42,3530400.0,14.1525,14.4135,14.1245,14.3762,3530400.0
2012-12-31 10:30:00,15.42,15.43,15.21,15.28,2587200.0,14.3762,14.3855,14.1804,14.2457,2587200.0
2012-12-31 11:00:00,15.28,15.53,15.26,15.45,2798800.0,14.2457,14.4788,14.227,14.4042,2798800.0
2012-12-31 11:30:00,15.46,15.5,15.43,15.47,933200.0,14.4135,14.4508,14.3855,14.4228,933200.0
2012-12-31 12:00:00,15.47,15.56,15.47,15.5,1206800.0,14.4228,14.5067,14.4228,14.4508,1206800.0
2012-12-31 12:30:00,15.51,15.72,15.46,15.52,4527600.0,14.4601,14.6559,14.4135,14.4695,4527600.0
2012-12-31 13:00:00,15.52,15.65,15.42,15.6,2908000.0,14.4695,14.5907,14.3762,14.544,2908000.0
2012-12-31 13:30:00,15.59,15.73,15.45,15.53,3264000.0,14.5347,14.6652,14.4042,14.4788,3264000.0
2012-12-31 14:00:00,15.54,15.7,15.51,15.69,1153600.0,14.4881,14.6373,14.4601,14.6279,1153600.0
2012-12-31 14:30:00,15.68,15.88,15.68,15.83,2393200.0,14.6186,14.8051,14.6186,14.7585,2393200.0
2012-12-31 15:00:00,15.84,15.9,15.66,15.68,2538800.0,14.7678,14.8237,14.6,14.6186,2538800.0
2012-12-31 15:30:00,15.68,16.05,15.68,15.94,5133600.0,14.6186,14.9636,14.6186,14.861,5133600.0
2013-01-02 09:30:00,17.15,17.27,16.97,17.23,8739600.0,15.9891,16.101,15.8213,16.0637,8739600.0
2013-01-02 10:00:00,17.23,17.29,17.14,17.18,3670400.0,16.0637,16.1196,15.9798,16.0171,3670400.0
2013-01-02 10:30:00,17.17,17.18,17.08,17.13,2373200.0,16.0078,16.0171,15.9239,15.9705,2373200.0
2013-01-02 11:00:00,17.13,17.21,17.08,17.19,2859600.0,15.9705,16.0451,15.9239,16.0264,2859600.0
2013-01-02 11:30:00,17.18,17.2,17.1,17.11,1553600.0,16.0171,16.0357,15.9425,15.9518,1553600.0
2013-01-02 12:00:00,17.11,17.18,17.1,17.11,1989200.0,15.9518,16.0171,15.9425,15.9518,1989200.0
2013-01-02 12:30:00,17.12,17.13,17.07,17.08,891600.0,15.9611,15.9705,15.9145,15.9239,891600.0
2013-01-02 13:00:00,17.09,17.23,17.09,17.22,1856400.0,15.9332,16.0637,15.9332,16.0544,1856400.0
2013-01-02 13:30:00,17.22,17.26,17.18,17.24,2095200.0,16.0544,16.0917,16.0171,16.073,2095200.0
2013-01-02 14:00:00,17.24,17.3,17.09,17.16,3484800.0,16.073,16.129,15.9332,15.9984,3484800.0
2013-01-02 14:30:00,17.15,17.16,17.02,17.09,2137200.0,15.9891,15.9984,15.8679,15.9332,2137200.0
2013-01-02 15:00:00,17.1,17.29,17.1,17.24,2887200.0,15.9425,16.1196,15.9425,16.073,2887200.0
2013-01-02 15:30:00,17.23,17.42,17.14,17.42,7308800.0,16.0637,16.2408,15.9798,16.2408,7308800.0
2013-01-03 09:30:00,17.45,17.46,17.25,17.31,3461600.0,16.2688,16.2781,16.0823,16.1383,3461600.0
2013-01-03 10:00:00,17.31,17.42,17.28,17.39,1809200.0,16.1383,16.2408,16.1103,16.2129,1809200.0
2013-01-03 10:30:00,17.39,17.48,17.38,17.45,1386400.0,16.2129,16.2968,16.2035,16.2688,1386400.0
2013-01-03 11:00:00,17.45,17.54,17.45,17.5,1834000.0,16.2688,16.3527,16.2688,16.3154,1834000.0
2013-01-03 11:30:00,17.5,17.58,17.5,17.56,1611200.0,16.3154,16.39,16.3154,16.3714,1611200.0
2013-01-03 12:00:00,17.56,17.66,17.55,17.64,1275200.0,16.3714,16.4646,16.362,16.4459,1275200.0
2013-01-03 12:30:00,17.64,17.65,17.56,17.61,1206400.0,16.4459,16.4553,16.3714,16.418,1206400.0
2013-01-03 13:00:00,17.61,17.65,17.57,17.61,846400.0,16.418,16.4553,16.3807,16.418,846400.0
2013-01-03 13:30:00,17.62,17.7,17.61,17.68,1056800.0,16.4273,16.5019,16.418,16.4832,1056800.0
2013-01-03 14:00:00,17.69,17.69,17.42,17.47,3033600.0,16.4926,16.4926,16.2408,16.2875,3033600.0
2013-01-03 14:30:00,17.46,17.47,17.35,17.41,2187600.0,16.2781,16.2875,16.1756,16.2315,2187600.0
2013-01-03 15:00:00,17.43,17.46,17.22,17.25,2932000.0,16.2502,16.2781,16.0544,16.0823,2932000.0
2013-01-03 15:30:00,17.25,17.34,17.16,17.33,3847600.0,16.0823,16.1663,15.9984,16.1569,3847600.0
2013-01-04 09:30:00,17.54,17.58,17.34,17.56,4764800.0,16.3527,16.39,16.1663,16.3714,4764800.0
2013-01-04 10:00:00,17.57,17.67,17.45,17.61,3215200.0,16.3807,16.4739,16.2688,16.418,3215200.0
2013-01-04 10:30:00,17.61,17.63,17.5,17.57,2036400.0,16.418,16.4366,16.3154,16.3807,2036400.0
2013-01-04 11:00:00,17.57,17.67,17.57,17.63,1604400.0,16.3807,16.4739,16.3807,16.4366,1604400.0
2013-01-04 11:30:00,17.63,17.75,17.63,17.68,2070000.0,16.4366,16.5485,16.4366,16.4832,2070000.0
2013-01-04 12:00:00,17.68,17.73,17.66,17.71,694800.0,16.4832,16.5299,16.4646,16.5112,694800.0
2013-01-04 12:30:00,17.72,17.74,17.61,17.61,739200.0,16.5205,16.5392,16.418,16.418,739200.0
2013-01-04 13:00:00,17.61,17.64,17.56,17.64,1374400.0,16.418,16.4459,16.3714,16.4459,1374400.0
2013-01-04 13:30:00,17.63,17.7,17.62,17.67,869600.0,16.4366,16.5019,16.4273,16.4739,869600.0
2013-01-04 14:00:00,17.67,17.72,17.64,17.71,716400.0,16.4739,16.5205,16.4459,16.5112,716400.0
2013-01-04 14:30:00,17.71,17.73,17.67,17.72,801600.0,16.5112,16.5299,16.4739,16.5205,801600.0
2013-01-04 15:00:00,17.73,17.76,17.7,17.74,1599600.0,16.5299,16.5578,16.5019,16.5392,1599600.0
2013-01-04 15:30:00,17.74,17.79,17.64,17.65,3961600.0,16.5392,16.5858,16.4459,16.4553,3961600.0
2013-01-07 09:30:00,17.41,17.52,17.35,17.45,3577600.0,16.2315,16.3341,16.1756,16.2688,3577600.0
2013-01-07 10:00:00,17.47,17.5,17.42,17.49,1262400.0,16.2875,16.3154,16.2408,16.3061,1262400.0
2013-01-07 10:30:00,17.49,17.57,17.45,17.45,1701200.0,16.3061,16.3807,16.2688,16.2688,1701200.0
2013-01-07 11:00:00,17.46,17.47,17.41,17.44,1139200.0,16.2781,16.2875,16.2315,16.2595,1139200.0
2013-01-07 11:30:00,17.45,17.47,17.36,17.37,1166800.0,16.2688,16.2875,16.1849,16.1942,1166800.0
2013-01-07 12:00:00,17.37,17.41,17.35,17.39,1018800.0,16.1942,16.2315,16.1756,16.2129,1018800.0
2013-01-07 12:30:00,17.39,17.43,17.38,17.4,761200.0,16.2129,16.2502,16.2035,16.2222,761200.0
2013-01-07 13:00:00,17.41,17.45,17.39,17.41,749200.0,16.2315,16.2688,16.2129,16.2315,749200.0
2013-01-07 13:30:00,17.42,17.43,17.31,17.36,1258800.0,16.2408,16.2502,16.1383,16.1849,1258800.0
2013-01-07 14:00:00,17.36,17.43,17.35,17.43,783200.0,16.1849,16.2502,16.1756,16.2502,783200.0
2013-01-07 14:30:00,17.43,17.46,17.41,17.45,747200.0,16.2502,16.2781,16.2315,16.2688,747200.0
2013-01-07 15:00:00,17.45,17.57,17.43,17.53,1614000.0,16.2688,16.3807,16.2502,16.3434,1614000.0
2013-01-07 15:30:00,17.53,17.56,17.44,17.47,2511200.0,16.3434,16.3714,16.2595,16.2875,2511200.0
2013-01-08 09:30:00,17.46,17.54,17.38,17.4,3119600.0,16.2781,16.3527,16.2035,16.2222,3119600.0
2013-01-08 10:00:00,17.4,17.43,17.29,17.36,2991600.0,16.2222,16.2502,16.1196,16.1849,2991600.0
2013-01-08 10:30:00,17.36,17.37,17.24,17.27,1949200.0,16.1849,16.1942,16.073,16.101,1949200.0
2013-01-08 11:00:00,17.27,17.3,17.18,17.2,2167600.0,16.101,16.129,16.0171,16.0357,2167600.0
2013-01-08 11:30:00,17.21,17.3,17.19,17.29,1142800.0,16.0451,16.129,16.0264,16.1196,1142800.0
2013-01-08 12:00:00,17.29,17.35,17.28,17.3,1218800.0,16.1196,16.1756,16.1103,16.129,1218800.0
2013-01-08 12:30:00,17.3,17.32,17.22,17.25,737200.0,16.129,16.1476,16.0544,16.0823,737200.0
2013-01-08 13:00:00,17.25,17.34,17.25,17.32,534800.0,16.0823,16.1663,16.0823,16.1476,534800.0
2013-01-08 13:30:00,17.32,17.38,17.32,17.36,886800.0,16.1476,16.2035,16.1476,16.1849,886800.0
2013-01-08 14:00:00,17.36,17.41,17.33,17.35,1129200.0,16.1849,16.2315,16.1569,16.1756,1129200.0
2013-01-08 14:30:00,17.35,17.37,17.31,17.35,598000.0,16.1756,16.1942,16.1383,16.1756,598000.0
2013-01-08 15:00:00,17.34,17.47,17.34,17.45,1923600.0,16.1663,16.2875,16.1663,16.2688,1923600.0
2013-01-08 15:30:00,17.45,17.45,17.32,17.43,2230400.0,16.2688,16.2688,16.1476,16.2502,2230400.0
2013-01-09 09:30:00,17.54,17.7,17.51,17.67,4167600.0,16.3527,16.5019,16.3247,16.4739,4167600.0
2013-01-09 10:00:00,17.67,17.75,17.64,17.73,1898800.0,16.4739,16.5485,16.4459,16.5299,1898800.0
2013-01-09 10:30:00,17.74,17.74,17.63,17.68,1513200.0,16.5392,16.5392,16.4366,16.4832,1513200.0
2013-01-09 11:00:00,17.68,17.72,17.65,17.71,988000.0,16.4832,16.5205,16.4553,16.5112,988000.0
2013-01-09 11:30:00,17.7,17.74,17.66,17.69,1526800.0,16.5019,16.5392,16.4646,16.4926,1526800.0
2013-01-09 12:00:00,17.69,17.72,17.68,17.69,599200.0,16.4926,16.5205,16.4832,16.4926,599200.0
2013-01-09 12:30:00,17.69,17.71,17.57,17.63,1095200.0,16.4926,16.5112,16.3807,16.4366,1095200.0
2013-01-09 13:00:00,17.62,17.68,17.6,17.68,988800.0,16.4273,16.4832,16.4087,16.4832,988800.0
2013-01-09 13:30:00,17.68,17.71,17.65,17.68,516800.0,16.4832,16.5112,16.4553,16.4832,516800.0
2013-01-09 14:00:00,17.67,17.73,17.67,17.7,611600.0,16.4739,16.5299,16.4739,16.5019,611600.0
2013-01-09 14:30:00,17.7,17.72,17.64,17.64,1085600.0,16.5019,16.5205,16.4459,16.4459,1085600.0
2013-01-09 15:00:00,17.64,17.71,17.61,17.71,1194000.0,16.4459,16.5112,16.418,16.5112,1194000.0
2013-01-09 15:30:00,17.7,17.72,17.66,17.68,1861200.0,16.5019,16.5205,16.4646,16.4832,1861200.0
2013-01-10 09:30:00,17.9,17.94,17.6,17.72,6938800.0,16.6883,16.7256,16.4087,16.5205,6938800.0
2013-01-10 10:00:00,17.73,17.78,17.65,17.68,2283600.0,16.5299,16.5765,16.4553,16.4832,2283600.0
2013-01-10 10:30:00,17.68,17.68,17.52,17.56,5189600.0,16.4832,16.4832,16.3341,16.3714,5189600.0
2013-01-10 11:00:00,17.56,17.63,17.5,17.58,1992400.0,16.3714,16.4366,16.3154,16.39,1992400.0
2013-01-10 11:30:00,17.58,17.61,17.54,17.59,840400.0,16.39,16.418,16.3527,16.3993,840400.0
2013-01-10 12:00:00,17.58,17.6,17.54,17.58,1370800.0,16.39,16.4087,16.3527,16.39,1370800.0
2013-01-10 12:30:00,17.59,17.64,17.56,17.64,1532000.0,16.3993,16.4459,16.3714,16.4459,1532000.0
2013-01-10 13:00:00,17.65,17.67,17.58,17.64,669200.0,16.4553,16.4739,16.39,16.4459,669200.0
2013-01-10 13:30:00,17.64,17.67,17.6,17.63,782800.0,16.4459,16.4739,16.4087,16.4366,782800.0
2013-01-10 14:00:00,17.64,17.67,17.59,17.61,684800.0,16.4459,16.4739,16.3993,16.418,684800.0
2013-01-10 14:30:00,17.61,17.78,17.61,17.76,2321200.0,16.418,16.5765,16.418,16.5578,2321200.0
2013-01-10 15:00:00,17.77,17.85,17.75,17.84,2356400.0,16.5671,16.6417,16.5485,16.6324,2356400.0
2013-01-10 15:30:00,17.83,17.86,17.75,17.79,2526000.0,16.6231,16.6511,16.5485,16.5858,2526000.0
2013-01-11 09:30:00,17.78,17.86,17.66,17.67,3550800.0,16.5765,16.6511,16.4646,16.4739,3550800.0
2013-01-11 10:00:00,17.67,17.71,17.6,17.61,2853200.0,16.4739,16.5112,16.4087,16.418,2853200.0
2013-01-11 10:30:00,17.61,17.69,17.6,17.67,1849600.0,16.418,16.4926,16.4087,16.4739,1849600.0
2013-01-11 11:00:00,17.67,17.73,17.55,17.56,1696800.0,16.4739,16.5299,16.362,16.3714,1696800.0
2013-01-11 11:30:00,17.56,17.7,17.53,17.68,1752000.0,16.3714,16.5019,16.3434,16.4832,1752000.0
2013-01-11 12:00:00,17.69,17.72,17.66,17.67,589600.0,16.4926,16.5205,16.4646,16.4739,589600.0
2013-01-11 12:30:00,17.66,17.68,17.6,17.64,822800.0,16.4646,16.4832,16.4087,16.4459,822800.0
2013-01-11 13:00:00,17.65,17.66,17.63,17.64,323600.0,16.4553,16.4646,16.4366,16.4459,323600.0
2013-01-11 13:30:00,17.65,17.72,17.62,17.64,1058400.0,16.4553,16.5205,16.4273,16.4459,1058400.0
2013-01-11 14:00:00,17.64,17.74,17.64,17.74,803200.0,16.4459,16.5392,16.4459,16.5392,803200.0
2013-01-11 14:30:00,17.74,17.76,17.7,17.71,792000.0,16.5392,16.5578,16.5019,16.5112,792000.0
2013-01-11 15:00:00,17.71,17.81,17.66,17.8,2086800.0,16.5112,16.6044,16.4646,16.5951,2086800.0
2013-01-11 15:30:00,17.8,17.82,17.73,17.73,3107600.0,16.5951,16.6138,16.5299,16.5299,3107600.0
2013-01-14 09:30:00,17.62,17.84,17.61,17.68,3232400.0,16.4273,16.6324,16.418,16.4832,3232400.0
2013-01-14 10:00:00,17.66,17.68,17.56,17.6,2132000.0,16.4646,16.4832,16.3714,16.4087,2132000.0
2013-01-14 10:30:00,17.61,17.79,17.6,17.75,2304000.0,16.418,16.5858,16.4087,16.5485,2304000.0
2013-01-14 11:00:00,17.77,17.8,17.69,17.72,689200.0,16.5671,16.5951,16.4926,16.5205,689200.0
2013-01-14 11:30:00,17.73,17.75,17.65,17.74,1318800.0,16.5299,16.5485,16.4553,16.5392,1318800.0
2013-01-14 12:00:00,17.74,17.75,17.67,17.68,664400.0,16.5392,16.5485,16.4739,16.4832,664400.0
2013-01-14 12:30:00,17.68,17.75,17.68,17.73,592800.0,16.4832,16.5485,16.4832,16.5299,592800.0
2013-01-14 13:00:00,17.72,17.75,17.68,17.72,506400.0,16.5205,16.5485,16.4832,16.5205,506400.0
2013-01-14 13:30:00,17.72,17.72,17.65,17.68,524000.0,16.5205,16.5205,16.4553,16.4832,524000.0
2013-01-14 14:00:00,17.67,17.73,17.65,17.71,817600.0,16.4739,16.5299,16.4553,16.5112,817600.0
2013-01-14 14:30:00,17.72,17.75,17.61,17.67,1410400.0,16.5205,16.5485,16.418,16.4739,1410400.0
2013-01-14 15:00:00,17.67,17.73,17.64,17.68,1565600.0,16.4739,16.5299,16.4459,16.4832,1565600.0
2013-01-14 15:30:00,17.67,17.74,17.59,17.74,2557200.0,16.4739,16.5392,16.3993,16.5392,2557200.0
2013-01-15 09:30:00,17.42,17.65,17.39,17.62,3270800.0,16.2408,16.4553,16.2129,16.4273,3270800.0
2013-01-15 10:00:00,17.62,17.67,17.58,17.6,1404800.0,16.4273,16.4739,16.39,16.4087,1404800.0
2013-01-15 10:30:00,17.59,17.77,17.59,17.75,1811200.0,16.3993,16.5671,16.3993,16.5485,1811200.0
2013-01-15 11:00:00,17.75,17.78,17.73,17.75,1147600.0,16.5485,16.5765,16.5299,16.5485,1147600.0
2013-01-15 11:30:00,17.76,17.9,17.76,17.86,1850800.0,16.5578,16.6883,16.5578,16.6511,1850800.0
2013-01-15 12:00:00,17.87,17.96,17.87,17.93,1004000.0,16.6604,16.7443,16.6604,16.7163,1004000.0
2013-01-15 12:30:00,17.92,17.99,17.91,17.91,1184000.0,16.707,16.7723,16.6977,16.6977,1184000.0
2013-01-15 13:00:00,17.92,17.96,17.89,17.92,978400.0,16.707,16.7443,16.679,16.707,978400.0
2013-01-15 13:30:00,17.92,17.93,17.82,17.85,1167600.0,16.707,16.7163,16.6138,16.6417,1167600.0
2013-01-15 14:00:00,17.85,17.86,17.72,17.74,1306000.0,16.6417,16.6511,16.5205,16.5392,1306000.0
2013-01-15 14:30:00,17.74,17.89,17.74,17.89,1245600.0,16.5392,16.679,16.5392,16.679,1245600.0
2013-01-15 15:00:00,17.89,18.02,17.89,17.96,1940800.0,16.679,16.8002,16.679,16.7443,1940800.0
2013-01-15 15:30:00,17.96,18.05,17.95,17.98,3062000.0,16.7443,16.8282,16.735,16.7629,3062000.0
2013-01-16 09:30:00,17.87,17.93,17.71,17.86,3669600.0,16.6604,16.7163,16.5112,16.6511,3669600.0
2013-01-16 10:00:00,17.86,17.89,17.76,17.84,1869600.0,16.6511,16.679,16.5578,16.6324,1869600.0
2013-01-16 10:30:00,17.84,17.84,17.77,17.77,950400.0,16.6324,16.6324,16.5671,16.5671,950400.0
2013-01-16 11:00:00,17.77,17.93,17.76,17.89,1733600.0,16.5671,16.7163,16.5578,16.679,1733600.0
2013-01-16 11:30:00,17.89,17.92,17.83,17.84,922000.0,16.679,16.707,16.6231,16.6324,922000.0
2013-01-16 12:00:00,17.84,17.87,17.82,17.86,518000.0,16.6324,16.6604,16.6138,16.6511,518000.0
2013-01-16 12:30:00,17.86,17.86,17.78,17.81,1044400.0,16.6511,16.6511,16.5765,16.6044,1044400.0
2013-01-16 13:00:00,17.82,17.84,17.78,17.82,504800.0,16.6138,16.6324,16.5765,16.6138,504800.0
2013-01-16 13:30:00,17.83,17.94,17.82,17.89,1004400.0,16.6231,16.7256,16.6138,16.679,1004400.0
2013-01-16 14:00:00,17.88,17.93,17.86,17.93,535600.0,16.6697,16.7163,16.6511,16.7163,535600.0
2013-01-16 14:30:00,17.92,17.97,17.89,17.94,840000.0,16.707,16.7536,16.679,16.7256,840000.0
2013-01-16 15:00:00,17.94,17.98,17.9,17.9,1124000.0,16.7256,16.7629,16.6883,16.6883,1124000.0
2013-01-16 15:30:00,17.9,17.93,17.83,17.83,2021600.0,16.6883,16.7163,16.6231,16.6231,2021600.0
2013-01-17 09:30:00,18.08,18.2,18.03,18.17,4469600.0,16.8562,16.968,16.8095,16.9401,4469600.0
2013-01-17 10:00:00,18.16,18.23,18.08,18.2,2916000.0,16.9307,16.996,16.8562,16.968,2916000.0
2013-01-17 10:30:00,18.2,18.2,18.09,18.13,1119200.0,16.968,16.968,16.8655,16.9028,1119200.0
2013-01-17 11:00:00,18.13,18.26,18.12,18.25,1788800.0,16.9028,17.024,16.8935,17.0147,1788800.0
2013-01-17 11:30:00,18.25,18.31,18.23,18.27,2092800.0,17.0147,17.0706,16.996,17.0333,2092800.0
2013-01-17 12:00:00,18.27,18.36,18.27,18.35,1354400.0,17.0333,17.1172,17.0333,17.1079,1354400.0
2013-01-17 12:30:00,18.34,18.39,18.33,18.35,1438000.0,17.0986,17.1452,17.0892,17.1079,1438000.0
2013-01-17 13:00:00,18.35,18.37,18.33,18.35,527200.0,17.1079,17.1265,17.0892,17.1079,527200.0
2013-01-17 13:30:00,18.35,18.41,18.33,18.4,832800.0,17.1079,17.1638,17.0892,17.1545,832800.0
2013-01-17 14:00:00,18.4,18.43,18.38,18.4,1177200.0,17.1545,17.1825,17.1359,17.1545,1177200.0
2013-01-17 14:30:00,18.4,18.42,18.35,18.36,764000.0,17.1545,17.1731,17.1079,17.1172,764000.0
2013-01-17 15:00:00,18.36,18.38,18.32,18.35,1158800.0,17.1172,17.1359,17.0799,17.1079,1158800.0
2013-01-17 15:30:00,18.35,18.41,18.32,18.32,2718000.0,17.1079,17.1638,17.0799,17.0799,2718000.0
2013-01-18 09:30:00,18.34,18.37,18.23,18.28,2923200.0,17.0986,17.1265,16.996,17.0426,2923200.0
2013-01-18 10:00:00,18.28,18.35,18.24,18.29,1656000.0,17.0426,17.1079,17.0053,17.0519,1656000.0
2013-01-18 10:30:00,18.29,18.32,18.24,18.25,967600.0,17.0519,17.0799,17.0053,17.0147,967600.0
2013-01-18 11:00:00,18.25,18.28,18.2,18.24,1587200.0,17.0147,17.0426,16.968,17.0053,1587200.0
2013-01-18 11:30:00,18.23,18.29,18.2,18.25,1291600.0,16.996,17.0519,16.968,17.0147,1291600.0
2013-01-18 12:00:00,18.25,18.3,18.25,18.29,771600.0,17.0147,17.0613,17.0147,17.0519,771600.0
2013-01-18 12:30:00,18.28,18.38,18.28,18.36,1197200.0,17.0426,17.1359,17.0426,17.1172,1197200.0
2013-01-18 13:00:00,18.36,18.41,18.35,18.36,1644400.0,17.1172,17.1638,17.1079,17.1172,1644400.0
2013-01-18 13:30:00,18.36,18.41,18.35,18.38,662400.0,17.1172,17.1638,17.1079,17.1359,662400.0
2013-01-18 14:00:00,18.39,18.42,18.37,18.42,616800.0,17.1452,17.1731,17.1265,17.1731,616800.0
2013-01-18 14:30:00,18.42,18.47,18.41,18.44,1922000.0,17.1731,17.2198,17.1638,17.1918,1922000.0
2013-01-18 15:00:00,18.43,18.45,18.4,18.44,1028000.0,17.1825,17.2011,17.1545,17.1918,1028000.0
2013-01-18 15:30:00,18.44,18.5,18.44,18.47,3217200.0,17.1918,17.2477,17.1918,17.2198,3217200.0
2013-01-22 09:30:00,18.52,18.59,18.45,18.46,3680000.0,17.2664,17.3316,17.2011,17.2104,3680000.0
2013-01-22 10:00:00,18.46,18.49,18.38,18.39,2133200.0,17.2104,17.2384,17.1359,17.1452,2133200.0
2013-01-22 10:30:00,18.39,18.54,18.37,18.53,1834800.0,17.1452,17.285,17.1265,17.2757,1834800.0
2013-01-22 11:00:00,18.53,18.61,18.49,18.6,1846000.0,17.2757,17.3503,17.2384,17.341,1846000.0
2013-01-22 11:30:00,18.6,18.73,18.56,18.67,1550400.0,17.341,17.4622,17.3037,17.4062,1550400.0
2013-01-22 12:00:00,18.67,18.75,18.67,18.75,1142800.0,17.4062,17.4808,17.4062,17.4808,1142800.0
2013-01-22 12:30:00,18.75,18.79,18.7,18.71,1273600.0,17.4808,17.5181,17.4342,17.4435,1273600.0
2013-01-22 13:00:00,18.71,18.79,18.69,18.75,845200.0,17.4435,17.5181,17.4249,17.4808,845200.0
2013-01-22 13:30:00,18.74,18.81,18.72,18.77,1164000.0,17.4715,17.5367,17.4528,17.4995,1164000.0
2013-01-22 14:00:00,18.77,18.81,18.74,18.8,751600.0,17.4995,17.5367,17.4715,17.5274,751600.0
2013-01-22 14:30:00,18.8,18.84,18.78,18.82,592800.0,17.5274,17.5647,17.5088,17.5461,592800.0
2013-01-22 15:00:00,18.82,18.82,18.73,18.78,1252000.0,17.5461,17.5461,17.4622,17.5088,1252000.0
2013-01-22 15:30:00,18.78,18.91,18.78,18.88,2158800.0,17.5088,17.63,17.5088,17.602,2158800.0
2013-01-23 09:30:00,18.91,18.93,18.82,18.9,2237200.0,17.63,17.6486,17.5461,17.6207,2237200.0
2013-01-23 10:00:00,18.9,18.91,18.8,18.81,3022400.0,17.6207,17.63,17.5274,17.5367,3022400.0
2013-01-23 10:30:00,18.81,18.83,18.76,18.8,1972800.0,17.5367,17.5554,17.4901,17.5274,1972800.0
2013-01-23 11:00:00,18.81,18.9,18.79,18.82,1502000.0,17.5367,17.6207,17.5181,17.5461,1502000.0
2013-01-23 11:30:00,18.82,18.85,18.77,18.82,1109200.0,17.5461,17.574,17.4995,17.5461,1109200.0
2013-01-23 12:00:00,18.81,18.86,18.77,18.77,1036800.0,17.5367,17.5834,17.4995,17.4995,1036800.0
2013-01-23 12:30:00,18.77,18.83,18.75,18.82,1049600.0,17.4995,17.5554,17.4808,17.5461,1049600.0
2013-01-23 13:00:00,18.83,18.85,18.79,18.8,734000.0,17.5554,17.574,17.5181,17.5274,734000.0
2013-01-23 13:30:00,18.8,18.84,18.78,18.84,939200.0,17.5274,17.5647,17.5088,17.5647,939200.0
2013-01-23 14:00:00,18.84,18.85,18.78,18.83,468400.0,17.5647,17.574,17.5088,17.5554,468400.0
2013-01-23 14:30:00,18.83,18.87,18.8,18.83,879200.0,17.5554,17.5927,17.5274,17.5554,879200.0
2013-01-23 15:00:00,18.84,18.86,18.76,18.77,1492000.0,17.5647,17.5834,17.4901,17.4995,1492000.0
2013-01-23 15:30:00,18.77,18.77,18.7,18.75,2965600.0,17.4995,17.4995,17.4342,17.4808,2965600.0
2013-01-24 09:30:00,18.85,19.18,18.8,19.15,5186000.0,17.574,17.8817,17.5274,17.8537,5186000.0
2013-01-24 10:00:00,19.17,19.23,19.09,19.17,2847200.0,17.8724,17.9283,17.7978,17.8724,2847200.0
2013-01-24 10:30:00,19.17,19.18,19.1,19.12,2175200.0,17.8724,17.8817,17.8071,17.8258,2175200.0
2013-01-24 11:00:00,19.13,19.28,19.13,19.24,1734400.0,17.8351,17.9749,17.8351,17.9376,1734400.0
2013-01-24 11:30:00,19.25,19.27,19.17,19.2,1342000.0,17.947,17.9656,17.8724,17.9004,1342000.0
2013-01-24 12:00:00,19.2,19.22,19.1,19.11,1495200.0,17.9004,17.919,17.8071,17.8164,1495200.0
2013-01-24 12:30:00,19.11,19.11,18.83,18.85,2499600.0,17.8164,17.8164,17.5554,17.574,2499600.0
2013-01-24 13:00:00,18.85,19.0,18.81,18.98,2133200.0,17.574,17.7139,17.5367,17.6952,2133200.0
2013-01-24 13:30:00,18.98,19.0,18.71,18.76,2238400.0,17.6952,17.7139,17.4435,17.4901,2238400.0
2013-01-24 14:00:00,18.76,18.83,18.71,18.79,1365600.0,17.4901,17.5554,17.4435,17.5181,1365600.0
2013-01-24 14:30:00,18.79,18.91,18.79,18.85,1312400.0,17.5181,17.63,17.5181,17.574,1312400.0
2013-01-24 15:00:00,18.85,18.97,18.82,18.96,1180800.0,17.574,17.6859,17.5461,17.6766,1180800.0
2013-01-24 15:30:00,18.96,19.05,18.86,18.92,2388000.0,17.6766,17.7605,17.5834,17.6393,2388000.0
2013-01-25 09:30:00,19.21,19.23,19.09,19.19,2507200.0,17.9097,17.9283,17.7978,17.891,2507200.0
2013-01-25 10:00:00,19.17,19.18,18.94,18.94,2096400.0,17.8724,17.8817,17.658,17.658,2096400.0
2013-01-25 10:30:00,18.95,19.04,18.94,19.02,1794400.0,17.6673,17.7512,17.658,17.7325,1794400.0
2013-01-25 11:00:00,19.02,19.17,19.0,19.15,1504000.0,17.7325,17.8724,17.7139,17.8537,1504000.0
2013-01-25 11:30:00,19.15,19.24,19.12,19.15,1572400.0,17.8537,17.9376,17.8258,17.8537,1572400.0
2013-01-25 12:00:00,19.15,19.28,19.15,19.21,1231200.0,17.8537,17.9749,17.8537,17.9097,1231200.0
2013-01-25 12:30:00,19.21,19.25,19.18,19.21,656800.0,17.9097,17.947,17.8817,17.9097,656800.0
2013-01-25 13:00:00,19.2,19.24,19.17,19.19,380000.0,17.9004,17.9376,17.8724,17.891,380000.0
2013-01-25 13:30:00,19.2,19.27,19.17,19.26,782000.0,17.9004,17.9656,17.8724,17.9563,782000.0
2013-01-25 14:00:00,19.27,19.31,19.25,19.3,783600.0,17.9656,18.0029,17.947,17.9936,783600.0
2013-01-25 14:30:00,19.3,19.32,19.21,19.22,953600.0,17.9936,18.0122,17.9097,17.919,953600.0
2013-01-25 15:00:00,19.23,19.27,19.17,19.24,1274400.0,17.9283,17.9656,17.8724,17.9376,1274400.0
2013-01-25 15:30:00,19.24,19.29,19.09,19.29,2665200.0,17.9376,17.9843,17.7978,17.9843,2665200.0
2013-01-28 09:30:00,19.4,19.4,19.25,19.28,2652400.0,18.0868,18.0868,17.947,17.9749,2652400.0
2013-01-28 10:00:00,19.26,19.3,18.99,19.14,4901200.0,17.9563,17.9936,17.7046,17.8444,4901200.0
2013-01-28 10:30:00,19.14,19.16,19.04,19.11,2030800.0,17.8444,17.8631,17.7512,17.8164,2030800.0
2013-01-28 11:00:00,19.11,19.26,19.11,19.25,1719600.0,17.8164,17.9563,17.8164,17.947,1719600.0
2013-01-28 11:30:00,19.25,19.36,19.23,19.34,1860800.0,17.947,18.0495,17.9283,18.0309,1860800.0
2013-01-28 12:00:00,19.34,19.42,19.31,19.38,1806800.0,18.0309,18.1055,18.0029,18.0682,1806800.0
2013-01-28 12:30:00,19.39,19.42,19.35,19.38,890000.0,18.0775,18.1055,18.0402,18.0682,890000.0
2013-01-28 13:00:00,19.37,19.38,19.26,19.31,964800.0,18.0588,18.0682,17.9563,18.0029,964800.0
2013-01-28 13:30:00,19.31,19.4,19.3,19.39,701600.0,18.0029,18.0868,17.9936,18.0775,701600.0
2013-01-28 14:00:00,19.39,19.46,19.37,19.42,962400.0,18.0775,18.1428,18.0588,18.1055,962400.0
2013-01-28 14:30:00,19.42,19.48,19.39,19.46,907600.0,18.1055,18.1614,18.0775,18.1428,907600.0
2013-01-28 15:00:00,19.47,19.52,19.32,19.35,2504400.0,18.1521,18.1987,18.0122,18.0402,2504400.0
2013-01-28 15:30:00,19.34,19.43,19.33,19.39,2448000.0,18.0309,18.1148,18.0216,18.0775,2448000.0
2013-01-29 09:30:00,19.35,19.42,19.24,19.31,3100000.0,18.0402,18.1055,17.9376,18.0029,3100000.0
2013-01-29 10:00:00,19.31,19.36,19.15,19.29,3431200.0,18.0029,18.0495,17.8537,17.9843,3431200.0
2013-01-29 10:30:00,19.29,19.4,19.21,19.37,2068000.0,17.9843,18.0868,17.9097,18.0588,2068000.0
2013-01-29 11:00:00,19.38,19.45,19.32,19.43,2017600.0,18.0682,18.1334,18.0122,18.1148,2017600.0
2013-01-29 11:30:00,19.43,19.48,19.34,19.37,1414800.0,18.1148,18.1614,18.0309,18.0588,1414800.0
2013-01-29 12:00:00,19.36,19.37,19.28,19.3,969600.0,18.0495,18.0588,17.9749,17.9936,969600.0
2013-01-29 12:30:00,19.31,19.43,19.3,19.42,1133200.0,18.0029,18.1148,17.9936,18.1055,1133200.0
2013-01-29 13:00:00,19.41,19.42,19.32,19.33,784400.0,18.0961,18.1055,18.0122,18.0216,784400.0
2013-01-29 13:30:00,19.32,19.41,19.31,19.35,965200.0,18.0122,18.0961,18.0029,18.0402,965200.0
2013-01-29 14:00:00,19.35,19.38,19.27,19.27,878400.0,18.0402,18.0682,17.9656,17.9656,878400.0
2013-01-29 14:30:00,19.27,19.3,19.22,19.24,842400.0,17.9656,17.9936,17.919,17.9376,842400.0
2013-01-29 15:00:00,19.24,19.31,19.19,19.29,1331200.0,17.9376,18.0029,17.891,17.9843,1331200.0
2013-01-29 15:30:00,19.28,19.43,19.28,19.41,2894000.0,17.9749,18.1148,17.9749,18.0961,2894000.0
2013-01-30 09:30:00,19.37,19.39,19.19,19.2,2341600.0,18.0588,18.0775,17.891,17.9004,2341600.0
2013-01-30 10:00:00,19.19,19.19,18.95,19.04,4734800.0,17.891,17.891,17.6673,17.7512,4734800.0
2013-01-30 10:30:00,19.03,19.1,18.97,19.07,2480000.0,17.7419,17.8071,17.6859,17.7792,2480000.0
2013-01-30 11:00:00,19.07,19.14,19.04,19.09,1520400.0,17.7792,17.8444,17.7512,17.7978,1520400.0
2013-01-30 11:30:00,19.09,19.27,19.08,19.16,1530800.0,17.7978,17.9656,17.7885,17.8631,1530800.0
2013-01-30 12:00:00,19.16,19.2,19.08,19.1,998000.0,17.8631,17.9004,17.7885,17.8071,998000.0
2013-01-30 12:30:00,19.1,19.14,19.06,19.14,713600.0,17.8071,17.8444,17.7698,17.8444,713600.0
2013-01-30 13:00:00,19.14,19.18,19.06,19.17,943200.0,17.8444,17.8817,17.7698,17.8724,943200.0
2013-01-30 13:30:00,19.17,19.18,19.06,19.09,935200.0,17.8724,17.8817,17.7698,17.7978,935200.0
2013-01-30 14:00:00,19.09,19.12,18.95,18.99,1778400.0,17.7978,17.8258,17.6673,17.7046,1778400.0
2013-01-30 14:30:00,19.0,19.03,18.81,18.85,1917600.0,17.7139,17.7419,17.5367,17.574,1917600.0
2013-01-30 15:00:00,18.85,18.9,18.7,18.72,2392000.0,17.574,17.6207,17.4342,17.4528,2392000.0
2013-01-30 15:30:00,18.72,18.78,18.54,18.73,5046400.0,17.4528,17.5088,17.285,17.4622,5046400.0
2013-01-31 09:30:00,18.65,18.95,18.58,18.86,3360000.0,17.3876,17.6673,17.3223,17.5834,3360000.0
2013-01-31 10:00:00,18.85,18.91,18.76,18.86,1319600.0,17.574,17.63,17.4901,17.5834,1319600.0
2013-01-31 10:30:00,18.86,19.05,18.84,18.96,3158000.0,17.5834,17.7605,17.5647,17.6766,3158000.0
2013-01-31 11:00:00,18.96,18.98,18.83,18.87,1992400.0,17.6766,17.6952,17.5554,17.5927,1992400.0
2013-01-31 11:30:00,18.86,18.88,18.8,18.84,1880800.0,17.5834,17.602,17.5274,17.5647,1880800.0
2013-01-31 12:00:00,18.86,18.97,18.85,18.94,787600.0,17.5834,17.6859,17.574,17.658,787600.0
2013-01-31 12:30:00,18.95,19.11,18.92,19.07,2256400.0,17.6673,17.8164,17.6393,17.7792,2256400.0
2013-01-31 13:00:00,19.08,19.1,19.02,19.05,836400.0,17.7885,17.8071,17.7325,17.7605,836400.0
2013-01-31 13:30:00,19.04,19.12,19.04,19.07,608800.0,17.7512,17.8258,17.7512,17.7792,608800.0
2013-01-31 14:00:00,19.07,19.08,19.02,19.06,536400.0,17.7792,17.7885,17.7325,17.7698,536400.0
2013-01-31 14:30:00,19.06,19.11,19.05,19.05,704400.0,17.7698,17.8164,17.7605,17.7605,704400.0
2013-01-31 15:00:00,19.05,19.05,18.92,18.99,1668400.0,17.7605,17.7605,17.6393,17.7046,1668400.0
2013-01-31 15:30:00,18.97,19.15,18.97,19.09,2656400.0,17.6859,17.8537,17.6859,17.7978,2656400.0
2013-02-01 09:30:00,19.34,19.47,19.27,19.35,4562000.0,18.0309,18.1521,17.9656,18.0402,4562000.0
2013-02-01 10:00:00,19.42,19.56,19.31,19.33,5786400.0,18.1055,18.236,18.0029,18.0216,5786400.0
2013-02-01 10:30:00,19.33,19.49,19.31,19.49,2628800.0,18.0216,18.1707,18.0029,18.1707,2628800.0
2013-02-01 11:00:00,19.49,19.53,19.47,19.47,2068000.0,18.1707,18.208,18.1521,18.1521,2068000.0
2013-02-01 11:30:00,19.47,19.66,19.47,19.65,2463600.0,18.1521,18.3292,18.1521,18.3199,2463600.0
2013-02-01 12:00:00,19.65,19.75,19.64,19.75,1903600.0,18.3199,18.4131,18.3106,18.4131,1903600.0
2013-02-01 12:30:00,19.75,19.8,19.69,19.75,1458400.0,18.4131,18.4597,18.3572,18.4131,1458400.0
2013-02-01 13:00:00,19.75,19.76,19.71,19.73,678800.0,18.4131,18.4224,18.3758,18.3945,678800.0
2013-02-01 13:30:00,19.73,19.77,19.72,19.75,799600.0,18.3945,18.4318,18.3852,18.4131,799600.0
2013-02-01 14:00:00,19.75,19.76,19.71,19.74,1058000.0,18.4131,18.4224,18.3758,18.4038,1058000.0
2013-02-01 14:30:00,19.75,19.75,19.65,19.67,935600.0,18.4131,18.4131,18.3199,18.3385,935600.0
2013-02-01 15:00:00,19.68,19.7,19.61,19.63,1934000.0,18.3479,18.3665,18.2826,18.3012,1934000.0
2013-02-01 15:30:00,19.64,19.81,19.6,19.6,4303600.0,18.3106,18.4691,18.2733,18.2733,4303600.0
2013-02-04 09:30:00,19.25,19.48,19.19,19.44,4412800.0,17.947,18.1614,17.891,18.1241,4412800.0
2013-02-04 10:00:00,19.42,19.44,19.25,19.3,2939600.0,18.1055,18.1241,17.947,17.9936,2939600.0
2013-02-04 10:30:00,19.29,19.29,19.13,19.15,2863200.0,17.9843,17.9843,17.8351,17.8537,2863200.0
2013-02-04 11:00:00,19.16,19.2,19.08,19.09,3118000.0,17.8631,17.9004,17.7885,17.7978,3118000.0
2013-02-04 11:30:00,19.08,19.08,18.98,19.0,2724400.0,17.7885,17.7885,17.6952,17.7139,2724400.0
2013-02-04 12:00:00,19.0,19.01,18.86,18.99,2298400.0,17.7139,17.7232,17.5834,17.7046,2298400.0
2013-02-04 12:30:00,18.99,19.08,18.99,19.04,1247200.0,17.7046,17.7885,17.7046,17.7512,1247200.0
2013-02-04 13:00:00,19.03,19.11,19.02,19.05,1346800.0,17.7419,17.8164,17.7325,17.7605,1346800.0
2013-02-04 13:30:00,19.06,19.07,18.95,19.02,1157200.0,17.7698,17.7792,17.6673,17.7325,1157200.0
2013-02-04 14:00:00,19.01,19.06,18.96,19.06,1187200.0,17.7232,17.7698,17.6766,17.7698,1187200.0
2013-02-04 14:30:00,19.06,19.13,19.0,19.11,1288800.0,17.7698,17.8351,17.7139,17.8164,1288800.0
2013-02-04 15:00:00,19.11,19.11,18.99,19.04,1466400.0,17.8164,17.8164,17.7046,17.7512,1466400.0
2013-02-04 15:30:00,19.03,19.04,18.81,18.88,5234000.0,17.7419,17.7512,17.5367,17.602,5234000.0
2013-02-05 09:30:00,19.17,19.3,19.08,19.22,4294400.0,17.8724,17.9936,17.7885,17.919,4294400.0
2013-02-05 10:00:00,19.25,19.39,19.2,19.34,2907600.0,17.947,18.0775,17.9004,18.0309,2907600.0
2013-02-05 10:30:00,19.34,19.46,19.31,19.42,2371200.0,18.0309,18.1428,18.0029,18.1055,2371200.0
2013-02-05 11:00:00,19.42,19.46,19.32,19.38,1714800.0,18.1055,18.1428,18.0122,18.0682,1714800.0
2013-02-05 11:30:00,19.37,19.42,19.32,19.35,1334800.0,18.0588,18.1055,18.0122,18.0402,1334800.0
2013-02-05 12:00:00,19.35,19.4,19.32,19.32,840000.0,18.0402,18.0868,18.0122,18.0122,840000.0
2013-02-05 12:30:00,19.32,19.4,19.32,19.4,1026400.0,18.0122,18.0868,18.0122,18.0868,1026400.0
2013-02-05 13:00:00,19.4,19.42,19.34,19.42,1374800.0,18.0868,18.1055,18.0309,18.1055,1374800.0
2013-02-05 13:30:00,19.42,19.45,19.37,19.37,992800.0,18.1055,18.1334,18.0588,18.0588,992800.0
2013-02-05 14:00:00,19.37,19.48,19.37,19.45,1460800.0,18.0588,18.1614,18.0588,18.1334,1460800.0
2013-02-05 14:30:00,19.44,19.52,19.44,19.48,1126000.0,18.1241,18.1987,18.1241,18.1614,1126000.0
2013-02-05 15:00:00,19.48,19.58,19.45,19.52,1898800.0,18.1614,18.2546,18.1334,18.1987,1898800.0
2013-02-05 15:30:00,19.52,19.56,19.4,19.43,3164000.0,18.1987,18.236,18.0868,18.1148,3164000.0
2013-02-06 09:30:00,19.11,19.31,19.06,19.28,4144000.0,17.8164,18.0029,17.7698,17.9749,4144000.0
2013-02-06 10:00:00,19.27,19.32,19.19,19.29,2205200.0,17.9656,18.0122,17.891,17.9843,2205200.0
2013-02-06 10:30:00,19.3,19.32,19.2,19.25,2391600.0,17.9936,18.0122,17.9004,17.947,2391600.0
2013-02-06 11:00:00,19.25,19.48,19.25,19.46,2576800.0,17.947,18.1614,17.947,18.1428,2576800.0
2013-02-06 11:30:00,19.45,19.5,19.4,19.5,1432800.0,18.1334,18.18,18.0868,18.18,1432800.0
2013-02-06 12:00:00,19.5,19.57,19.44,19.47,1154800.0,18.18,18.2453,18.1241,18.1521,1154800.0
2013-02-06 12:30:00,19.47,19.55,19.37,19.37,1083200.0,18.1521,18.2267,18.0588,18.0588,1083200.0
2013-02-06 13:00:00,19.38,19.38,19.22,19.24,1478400.0,18.0682,18.0682,17.919,17.9376,1478400.0
2013-02-06 13:30:00,19.23,19.28,19.19,19.25,990800.0,17.9283,17.9749,17.891,17.947,990800.0
2013-02-06 14:00:00,19.26,19.36,19.24,19.32,994800.0,17.9563,18.0495,17.9376,18.0122,994800.0
2013-02-06 14:30:00,19.32,19.44,19.3,19.43,826400.0,18.0122,18.1241,17.9936,18.1148,826400.0
2013-02-06 15:00:00,19.43,19.54,19.4,19.54,2336400.0,18.1148,18.2173,18.0868,18.2173,2336400.0
2013-02-06 15:30:00,19.54,19.68,19.51,19.65,2460800.0,18.2173,18.3479,18.1894,18.3199,2460800.0
2013-02-07 09:30:00,19.6,19.69,19.48,19.51,4797200.0,18.2733,18.3572,18.1614,18.1894,4797200.0
2013-02-07 10:00:00,19.52,19.56,19.11,19.18,6009200.0,18.1987,18.236,17.8164,17.8817,6009200.0
2013-02-07 10:30:00,19.16,19.23,19.06,19.2,4599200.0,17.8631,17.9283,17.7698,17.9004,4599200.0
2013-02-07 11:00:00,19.2,19.23,19.11,19.17,2557200.0,17.9004,17.9283,17.8164,17.8724,2557200.0
2013-02-07 11:30:00,19.17,19.18,19.07,19.1,2150000.0,17.8724,17.8817,17.7792,17.8071,2150000.0
2013-02-07 12:00:00,19.1,19.31,19.09,19.3,1982400.0,17.8071,18.0029,17.7978,17.9936,1982400.0
2013-02-07 12:30:00,19.31,19.39,19.27,19.29,2102000.0,18.0029,18.0775,17.9656,17.9843,2102000.0
2013-02-07 13:00:00,19.29,19.35,19.21,19.33,2131600.0,17.9843,18.0402,17.9097,18.0216,2131600.0
2013-02-07 13:30:00,19.33,19.44,19.25,19.43,1724000.0,18.0216,18.1241,17.947,18.1148,1724000.0
2013-02-07 14:00:00,19.43,19.5,19.36,19.43,1931200.0,18.1148,18.18,18.0495,18.1148,1931200.0
2013-02-07 14:30:00,19.43,19.46,19.32,19.44,1466400.0,18.1148,18.1428,18.0122,18.1241,1466400.0
2013-02-07 15:00:00,19.44,19.45,19.35,19.4,1379200.0,18.1241,18.1334,18.0402,18.0868,1379200.0
2013-02-07 15:30:00,19.41,19.48,19.34,19.42,4281200.0,18.0961,18.1614,18.0309,18.1055,4281200.0
2013-02-08 09:30:00,19.51,19.77,19.49,19.7,4474800.0,18.1894,18.4318,18.1707,18.3665,4474800.0
2013-02-08 10:00:00,19.71,19.75,19.66,19.66,1467200.0,18.3758,18.4131,18.3292,18.3292,1467200.0
2013-02-08 10:30:00,19.66,19.74,19.66,19.68,1349200.0,18.3292,18.4038,18.3292,18.3479,1349200.0
2013-02-08 11:00:00,19.69,19.7,19.64,19.66,753600.0,18.3572,18.3665,18.3106,18.3292,753600.0
2013-02-08 11:30:00,19.66,19.87,19.61,19.85,2730400.0,18.3292,18.525,18.2826,18.5064,2730400.0
2013-02-08 12:00:00,19.85,19.89,19.8,19.81,1788400.0,18.5064,18.5436,18.4597,18.4691,1788400.0
2013-02-08 12:30:00,19.82,19.86,19.77,19.83,928000.0,18.4784,18.5157,18.4318,18.4877,928000.0
2013-02-08 13:00:00,19.84,19.88,19.79,19.81,576400.0,18.497,18.5343,18.4504,18.4691,576400.0
2013-02-08 13:30:00,19.81,19.86,19.8,19.82,448400.0,18.4691,18.5157,18.4597,18.4784,448400.0
2013-02-08 14:00:00,19.83,19.84,19.75,19.79,619200.0,18.4877,18.497,18.4131,18.4504,619200.0
2013-02-08 14:30:00,19.79,19.83,19.77,19.79,700400.0,18.4504,18.4877,18.4318,18.4504,700400.0
2013-02-08 15:00:00,19.79,19.85,19.77,19.79,1168400.0,18.4504,18.5064,18.4318,18.4504,1168400.0
2013-02-08 15:30:00,19.79,19.86,19.75,19.84,2503200.0,18.4504,18.5157,18.4131,18.497,2503200.0
2013-02-11 09:30:00,19.81,19.83,19.62,19.69,3817600.0,18.4691,18.4877,18.2919,18.3572,3817600.0
2013-02-11 10:00:00,19.68,19.71,19.51,19.59,2550800.0,18.3479,18.3758,18.1894,18.264,2550800.0
2013-02-11 10:30:00,19.59,19.67,19.54,19.67,2402400.0,18.264,18.3385,18.2173,18.3385,2402400.0
2013-02-11 11:00:00,19.67,19.75,19.64,19.66,2072000.0,18.3385,18.4131,18.3106,18.3292,2072000.0
2013-02-11 11:30:00,19.66,19.7,19.65,19.67,737200.0,18.3292,18.3665,18.3199,18.3385,737200.0
2013-02-11 12:00:00,19.67,19.67,19.58,19.63,805600.0,18.3385,18.3385,18.2546,18.3012,805600.0
2013-02-11 12:30:00,19.63,19.65,19.59,19.64,446400.0,18.3012,18.3199,18.264,18.3106,446400.0
2013-02-11 13:00:00,19.65,19.7,19.63,19.66,518800.0,18.3199,18.3665,18.3012,18.3292,518800.0
2013-02-11 13:30:00,19.66,19.68,19.62,19.64,493200.0,18.3292,18.3479,18.2919,18.3106,493200.0
2013-02-11 14:00:00,19.64,19.67,19.64,19.65,304800.0,18.3106,18.3385,18.3106,18.3199,304800.0
2013-02-11 14:30:00,19.66,19.67,19.6,19.62,608000.0,18.3292,18.3385,18.2733,18.2919,608000.0
2013-02-11 15:00:00,19.62,19.73,19.61,19.67,1468000.0,18.2919,18.3945,18.2826,18.3385,1468000.0
2013-02-11 15:30:00,19.67,19.8,19.67,19.79,2608400.0,18.3385,18.4597,18.3385,18.4504,2608400.0
2013-02-12 09:30:00,19.81,19.93,19.78,19.89,3376400.0,18.4691,18.5809,18.4411,18.5436,3376400.0
2013-02-12 10:00:00,19.9,20.05,19.89,20.0,2430800.0,18.553,18.6928,18.5436,18.6462,2430800.0
2013-02-12 10:30:00,20.01,20.01,19.87,19.99,1999600.0,18.6555,18.6555,18.525,18.6369,1999600.0
2013-02-12 11:00:00,20.0,20.04,19.96,20.02,1391600.0,18.6462,18.6835,18.6089,18.6648,1391600.0
2013-02-12 11:30:00,20.02,20.05,19.97,20.0,760400.0,18.6648,18.6928,18.6182,18.6462,760400.0
2013-02-12 12:00:00,20.0,20.03,19.97,19.99,441200.0,18.6462,18.6742,18.6182,18.6369,441200.0
2013-02-12 12:30:00,20.0,20.1,19.99,20.08,953600.0,18.6462,18.7394,18.6369,18.7208,953600.0
2013-02-12 13:00:00,20.09,20.13,20.06,20.13,992000.0,18.7301,18.7674,18.7021,18.7674,992000.0
2013-02-12 13:30:00,20.13,20.14,20.08,20.08,563200.0,18.7674,18.7767,18.7208,18.7208,563200.0
2013-02-12 14:00:00,20.08,20.1,20.0,20.03,1095200.0,18.7208,18.7394,18.6462,18.6742,1095200.0
2013-02-12 14:30:00,20.03,20.07,20.02,20.05,928800.0,18.6742,18.7115,18.6648,18.6928,928800.0
2013-02-12 15:00:00,20.05,20.08,20.02,20.06,572000.0,18.6928,18.7208,18.6648,18.7021,572000.0
2013-02-12 15:30:00,20.05,20.09,20.0,20.05,2596800.0,18.6928,18.7301,18.6462,18.6928,2596800.0
2013-02-13 09:30:00,20.13,20.19,20.0,20.17,4054400.0,18.7674,18.8233,18.6462,18.8047,4054400.0
2013-02-13 10:00:00,20.17,20.33,20.15,20.28,3376800.0,18.8047,18.9539,18.786,18.9072,3376800.0
2013-02-13 10:30:00,20.29,20.35,20.25,20.27,1783200.0,18.9166,18.9725,18.8793,18.8979,1783200.0
2013-02-13 11:00:00,20.26,20.29,20.03,20.09,2656400.0,18.8886,18.9166,18.6742,18.7301,2656400.0
2013-02-13 11:30:00,20.08,20.09,20.0,20.08,1867600.0,18.7208,18.7301,18.6462,18.7208,1867600.0
2013-02-13 12:00:00,20.08,20.14,20.08,20.11,1050000.0,18.7208,18.7767,18.7208,18.7488,1050000.0
2013-02-13 12:30:00,20.11,20.19,20.1,20.12,783200.0,18.7488,18.8233,18.7394,18.7581,783200.0
2013-02-13 13:00:00,20.11,20.18,20.1,20.18,743200.0,18.7488,18.814,18.7394,18.814,743200.0
2013-02-13 13:30:00,20.17,20.19,20.14,20.16,495600.0,18.8047,18.8233,18.7767,18.7954,495600.0
2013-02-13 14:00:00,20.16,20.18,20.05,20.09,787600.0,18.7954,18.814,18.6928,18.7301,787600.0
2013-02-13 14:30:00,20.09,20.09,19.98,20.0,1616000.0,18.7301,18.7301,18.6276,18.6462,1616000.0
2013-02-13 15:00:00,20.0,20.14,20.0,20.08,1120800.0,18.6462,18.7767,18.6462,18.7208,1120800.0
2013-02-13 15:30:00,20.09,20.28,20.05,20.26,3223600.0,18.7301,18.9072,18.6928,18.8886,3223600.0
2013-02-14 09:30:00,20.1,20.32,20.09,20.24,3557600.0,18.7394,18.9445,18.7301,18.87,3557600.0
2013-02-14 10:00:00,20.24,20.31,20.22,20.28,1765200.0,18.87,18.9352,18.8513,18.9072,1765200.0
2013-02-14 10:30:00,20.28,20.41,20.27,20.39,2181600.0,18.9072,19.0284,18.8979,19.0098,2181600.0
2013-02-14 11:00:00,20.39,20.43,20.34,20.37,1508400.0,19.0098,19.0471,18.9632,18.9912,1508400.0
2013-02-14 11:30:00,20.37,20.42,20.31,20.41,1185600.0,18.9912,19.0378,18.9352,19.0284,1185600.0
2013-02-14 12:00:00,20.41,20.47,20.4,20.44,1017600.0,19.0284,19.0844,19.0191,19.0564,1017600.0
2013-02-14 12:30:00,20.44,20.5,20.4,20.47,1112000.0,19.0564,19.1124,19.0191,19.0844,1112000.0
2013-02-14 13:00:00,20.47,20.52,20.39,20.43,803200.0,19.0844,19.131,19.0098,19.0471,803200.0
2013-02-14 13:30:00,20.43,20.5,20.42,20.47,798800.0,19.0471,19.1124,19.0378,19.0844,798800.0
2013-02-14 14:00:00,20.46,20.49,20.43,20.46,671200.0,19.0751,19.103,19.0471,19.0751,671200.0
2013-02-14 14:30:00,20.45,20.51,20.43,20.48,548800.0,19.0657,19.1217,19.0471,19.0937,548800.0
2013-02-14 15:00:00,20.48,20.56,20.46,20.49,1462000.0,19.0937,19.1683,19.0751,19.103,1462000.0
2013-02-14 15:30:00,20.5,20.52,20.44,20.45,3014000.0,19.1124,19.131,19.0564,19.0657,3014000.0
2013-02-15 09:30:00,20.44,20.57,20.43,20.54,3472000.0,19.0564,19.1776,19.0471,19.1496,3472000.0
2013-02-15 10:00:00,20.55,20.61,20.52,20.54,1373200.0,19.159,19.2149,19.131,19.1496,1373200.0
2013-02-15 10:30:00,20.54,20.63,20.47,20.62,2864800.0,19.1496,19.2336,19.0844,19.2242,2864800.0
2013-02-15 11:00:00,20.62,20.64,20.54,20.57,1700000.0,19.2242,19.2429,19.1496,19.1776,1700000.0
2013-02-15 11:30:00,20.57,20.6,20.48,20.55,2170400.0,19.1776,19.2056,19.0937,19.159,2170400.0
2013-02-15 12:00:00,20.56,20.57,20.4,20.47,1793600.0,19.1683,19.1776,19.0191,19.0844,1793600.0
2013-02-15 12:30:00,20.47,20.52,20.45,20.5,686800.0,19.0844,19.131,19.0657,19.1124,686800.0
2013-02-15 13:00:00,20.5,20.61,20.5,20.57,1467600.0,19.1124,19.2149,19.1124,19.1776,1467600.0
2013-02-15 13:30:00,20.57,20.66,20.57,20.64,1481600.0,19.1776,19.2615,19.1776,19.2429,1481600.0
2013-02-15 14:00:00,20.63,20.65,20.33,20.34,2195200.0,19.2336,19.2522,18.9539,18.9632,2195200.0
2013-02-15 14:30:00,20.34,20.43,20.29,20.34,2124400.0,18.9632,19.0471,18.9166,18.9632,2124400.0
2013-02-15 15:00:00,20.34,20.46,20.32,20.45,1508400.0,18.9632,19.0751,18.9445,19.0657,1508400.0
2013-02-15 15:30:00,20.44,20.52,20.37,20.45,4047200.0,19.0564,19.131,18.9912,19.0657,4047200.0
2013-02-19 09:30:00,20.57,20.86,20.56,20.83,4310800.0,19.1776,19.448,19.1683,19.42,4310800.0
2013-02-19 10:00:00,20.82,20.9,20.77,20.88,1592800.0,19.4107,19.4853,19.3641,19.4666,1592800.0
2013-02-19 10:30:00,20.89,20.9,20.8,20.85,1504000.0,19.476,19.4853,19.392,19.4387,1504000.0
2013-02-19 11:00:00,20.86,20.9,20.82,20.89,942400.0,19.448,19.4853,19.4107,19.476,942400.0
2013-02-19 11:30:00,20.89,20.89,20.82,20.83,1020400.0,19.476,19.476,19.4107,19.42,1020400.0
2013-02-19 12:00:00,20.83,20.83,20.68,20.72,2220800.0,19.42,19.42,19.2802,19.3175,2220800.0
2013-02-19 12:30:00,20.71,20.78,20.7,20.77,728800.0,19.3081,19.3734,19.2988,19.3641,728800.0
2013-02-19 13:00:00,20.77,20.79,20.73,20.74,1295200.0,19.3641,19.3827,19.3268,19.3361,1295200.0
2013-02-19 13:30:00,20.75,20.79,20.74,20.79,661600.0,19.3454,19.3827,19.3361,19.3827,661600.0
2013-02-19 14:00:00,20.79,20.9,20.79,20.88,1301200.0,19.3827,19.4853,19.3827,19.4666,1301200.0
2013-02-19 14:30:00,20.88,20.92,20.84,20.86,868000.0,19.4666,19.5039,19.4293,19.448,868000.0
2013-02-19 15:00:00,20.86,20.92,20.84,20.9,890400.0,19.448,19.5039,19.4293,19.4853,890400.0
2013-02-19 15:30:00,20.9,21.02,20.88,21.01,2814800.0,19.4853,19.5972,19.4666,19.5878,2814800.0
2013-02-20 09:30:00,21.06,21.09,20.86,20.9,2877600.0,19.6344,19.6624,19.448,19.4853,2877600.0
2013-02-20 10:00:00,20.91,20.95,20.84,20.91,2148400.0,19.4946,19.5319,19.4293,19.4946,2148400.0
2013-02-20 10:30:00,20.91,20.93,20.81,20.82,2356800.0,19.4946,19.5132,19.4014,19.4107,2356800.0
2013-02-20 11:00:00,20.82,20.82,20.68,20.71,3136000.0,19.4107,19.4107,19.2802,19.3081,3136000.0
2013-02-20 11:30:00,20.72,20.74,20.59,20.67,2345600.0,19.3175,19.3361,19.1963,19.2708,2345600.0
2013-02-20 12:00:00,20.66,20.76,20.61,20.73,1462000.0,19.2615,19.3548,19.2149,19.3268,1462000.0
2013-02-20 12:30:00,20.73,20.79,20.68,20.7,1259600.0,19.3268,19.3827,19.2802,19.2988,1259600.0
2013-02-20 13:00:00,20.7,20.74,20.6,20.67,1822800.0,19.2988,19.3361,19.2056,19.2708,1822800.0
2013-02-20 13:30:00,20.67,20.67,20.6,20.62,864400.0,19.2708,19.2708,19.2056,19.2242,864400.0
2013-02-20 14:00:00,20.61,20.75,20.51,20.65,3700800.0,19.2149,19.3454,19.1217,19.2522,3700800.0
2013-02-20 14:30:00,20.65,20.66,20.36,20.39,1826800.0,19.2522,19.2615,18.9818,19.0098,1826800.0
2013-02-20 15:00:00,20.39,20.39,20.07,20.09,3788800.0,19.0098,19.0098,18.7115,18.7301,3788800.0
2013-02-20 15:30:00,20.08,20.11,19.78,19.84,5665600.0,18.7208,18.7488,18.4411,18.497,5665600.0
2013-02-21 09:30:00,19.79,19.82,19.44,19.51,5211600.0,18.4504,18.4784,18.1241,18.1894,5211600.0
2013-02-21 10:00:00,19.5,19.77,19.36,19.75,4725600.0,18.18,18.4318,18.0495,18.4131,4725600.0
2013-02-21 10:30:00,19.74,19.75,19.57,19.6,2352800.0,18.4038,18.4131,18.2453,18.2733,2352800.0
2013-02-21 11:00:00,19.6,19.61,19.38,19.45,1808800.0,18.2733,18.2826,18.0682,18.1334,1808800.0
2013-02-21 11:30:00,19.45,19.47,19.36,19.37,908000.0,18.1334,18.1521,18.0495,18.0588,908000.0
2013-02-21 12:00:00,19.36,19.36,19.13,19.19,2139200.0,18.0495,18.0495,17.8351,17.891,2139200.0
2013-02-21 12:30:00,19.2,19.25,19.06,19.24,1613200.0,17.9004,17.947,17.7698,17.9376,1613200.0
2013-02-21 13:00:00,19.25,19.29,19.15,19.19,1141600.0,17.947,17.9843,17.8537,17.891,1141600.0
2013-02-21 13:30:00,19.2,19.24,19.07,19.15,807200.0,17.9004,17.9376,17.7792,17.8537,807200.0
2013-02-21 14:00:00,19.15,19.16,18.88,18.95,1769600.0,17.8537,17.8631,17.602,17.6673,1769600.0
2013-02-21 14:30:00,18.95,19.12,18.95,19.1,1508800.0,17.6673,17.8258,17.6673,17.8071,1508800.0
2013-02-21 15:00:00,19.11,19.44,19.06,19.42,2694000.0,17.8164,18.1241,17.7698,18.1055,2694000.0
2013-02-21 15:30:00,19.42,19.46,19.18,19.24,2748400.0,18.1055,18.1428,17.8817,17.9376,2748400.0
2013-02-22 09:30:00,19.54,19.73,19.53,19.59,5303600.0,18.2173,18.3945,18.208,18.264,5303600.0
2013-02-22 10:00:00,19.6,19.69,19.53,19.62,2858400.0,18.2733,18.3572,18.208,18.2919,2858400.0
2013-02-22 10:30:00,19.61,19.74,19.57,19.64,3308400.0,18.2826,18.4038,18.2453,18.3106,3308400.0
2013-02-22 11:00:00,19.64,19.7,19.57,19.66,2297200.0,18.3106,18.3665,18.2453,18.3292,2297200.0
2013-02-22 11:30:00,19.67,19.78,19.65,19.74,1680800.0,18.3385,18.4411,18.3199,18.4038,1680800.0
2013-02-22 12:00:00,19.75,19.77,19.7,19.72,714400.0,18.4131,18.4318,18.3665,18.3852,714400.0
2013-02-22 12:30:00,19.72,19.85,19.72,19.83,1306400.0,18.3852,18.5064,18.3852,18.4877,1306400.0
2013-02-22 13:00:00,19.83,19.84,19.73,19.74,930800.0,18.4877,18.497,18.3945,18.4038,930800.0
2013-02-22 13:30:00,19.75,19.82,19.75,19.78,676000.0,18.4131,18.4784,18.4131,18.4411,676000.0
2013-02-22 14:00:00,19.78,19.79,19.69,19.73,848400.0,18.4411,18.4504,18.3572,18.3945,848400.0
2013-02-22 14:30:00,19.74,19.76,19.67,19.72,1311600.0,18.4038,18.4224,18.3385,18.3852,1311600.0
2013-02-22 15:00:00,19.73,19.78,19.7,19.76,1280400.0,18.3945,18.4411,18.3665,18.4224,1280400.0
2013-02-22 15:30:00,19.76,19.93,19.74,19.91,3212000.0,18.4224,18.5809,18.4038,18.5623,3212000.0
2013-02-25 09:30:00,20.27,20.27,20.01,20.06,4536400.0,18.8979,18.8979,18.6555,18.7021,4536400.0
2013-02-25 10:00:00,20.06,20.14,19.73,19.74,4809200.0,18.7021,18.7767,18.3945,18.4038,4809200.0
2013-02-25 10:30:00,19.75,19.91,19.68,19.72,5210000.0,18.4131,18.5623,18.3479,18.3852,5210000.0
2013-02-25 11:00:00,19.72,19.92,19.64,19.83,3691600.0,18.3852,18.5716,18.3106,18.4877,3691600.0
2013-02-25 11:30:00,19.83,19.86,19.5,19.55,2941200.0,18.4877,18.5157,18.18,18.2267,2941200.0
2013-02-25 12:00:00,19.55,19.61,19.51,19.57,1372800.0,18.2267,18.2826,18.1894,18.2453,1372800.0
2013-02-25 12:30:00,19.57,19.7,19.5,19.66,1674000.0,18.2453,18.3665,18.18,18.3292,1674000.0
2013-02-25 13:00:00,19.67,19.71,19.57,19.59,1233200.0,18.3385,18.3758,18.2453,18.264,1233200.0
2013-02-25 13:30:00,19.58,19.58,19.35,19.38,2232000.0,18.2546,18.2546,18.0402,18.0682,2232000.0
2013-02-25 14:00:00,19.38,19.46,19.27,19.38,2081200.0,18.0682,18.1428,17.9656,18.0682,2081200.0
2013-02-25 14:30:00,19.39,19.44,19.25,19.32,1914800.0,18.0775,18.1241,17.947,18.0122,1914800.0
2013-02-25 15:00:00,19.33,19.35,19.07,19.11,2777600.0,18.0216,18.0402,17.7792,17.8164,2777600.0
2013-02-25 15:30:00,19.11,19.13,18.61,18.63,6732400.0,17.8164,17.8351,17.3503,17.3689,6732400.0
2013-02-26 09:30:00,18.88,18.91,18.69,18.83,3914800.0,17.602,17.63,17.4249,17.5554,3914800.0
2013-02-26 10:00:00,18.83,19.11,18.63,18.63,5795200.0,17.5554,17.8164,17.3689,17.3689,5795200.0
2013-02-26 10:30:00,18.63,18.89,18.54,18.76,4038000.0,17.3689,17.6113,17.285,17.4901,4038000.0
2013-02-26 11:00:00,18.76,18.77,18.56,18.64,2997200.0,17.4901,17.4995,17.3037,17.3783,2997200.0
2013-02-26 11:30:00,18.64,18.71,18.49,18.55,3342400.0,17.3783,17.4435,17.2384,17.2943,3342400.0
2013-02-26 12:00:00,18.56,18.67,18.52,18.64,1540800.0,17.3037,17.4062,17.2664,17.3783,1540800.0
2013-02-26 12:30:00,18.63,18.84,18.61,18.78,1875600.0,17.3689,17.5647,17.3503,17.5088,1875600.0
2013-02-26 13:00:00,18.78,18.93,18.7,18.75,2016000.0,17.5088,17.6486,17.4342,17.4808,2016000.0
2013-02-26 13:30:00,18.74,18.95,18.74,18.88,1560400.0,17.4715,17.6673,17.4715,17.602,1560400.0
2013-02-26 14:00:00,18.89,19.01,18.86,19.01,1496000.0,17.6113,17.7232,17.5834,17.7232,1496000.0
2013-02-26 14:30:00,19.03,19.05,18.9,18.94,1142000.0,17.7419,17.7605,17.6207,17.658,1142000.0
2013-02-26 15:00:00,18.96,19.01,18.83,18.9,832000.0,17.6766,17.7232,17.5554,17.6207,832000.0
2013-02-26 15:30:00,18.92,19.02,18.83,18.86,2855600.0,17.6393,17.7325,17.5554,17.5834,2855600.0
2013-02-27 09:30:00,18.85,19.24,18.83,19.22,4432800.0,17.574,17.9376,17.5554,17.919,4432800.0
2013-02-27 10:00:00,19.22,19.49,19.17,19.4,4214000.0,17.919,18.1707,17.8724,18.0868,4214000.0
2013-02-27 10:30:00,19.41,19.54,19.33,19.36,3315200.0,18.0961,18.2173,18.0216,18.0495,3315200.0
2013-02-27 11:00:00,19.36,19.53,19.36,19.47,2010000.0,18.0495,18.208,18.0495,18.1521,2010000.0
2013-02-27 11:30:00,19.47,19.59,19.42,19.54,1471600.0,18.1521,18.264,18.1055,18.2173,1471600.0
2013-02-27 12:00:00,19.54,19.63,19.54,19.6,1920400.0,18.2173,18.3012,18.2173,18.2733,1920400.0
2013-02-27 12:30:00,19.61,19.67,19.45,19.48,2931600.0,18.2826,18.3385,18.1334,18.1614,2931600.0
2013-02-27 13:00:00,19.48,19.52,19.4,19.5,1549600.0,18.1614,18.1987,18.0868,18.18,1549600.0
2013-02-27 13:30:00,19.51,19.6,19.51,19.56,1038000.0,18.1894,18.2733,18.1894,18.236,1038000.0
2013-02-27 14:00:00,19.57,19.75,19.54,19.7,1634400.0,18.2453,18.4131,18.2173,18.3665,1634400.0
2013-02-27 14:30:00,19.71,19.77,19.64,19.76,1329200.0,18.3758,18.4318,18.3106,18.4224,1329200.0
2013-02-27 15:00:00,19.77,19.78,19.67,19.7,1667200.0,18.4318,18.4411,18.3385,18.3665,1667200.0
2013-02-27 15:30:00,19.7,19.77,19.43,19.46,3984400.0,18.3665,18.4318,18.1148,18.1428,3984400.0
2013-02-28 09:30:00,19.43,19.72,19.36,19.66,5151600.0,18.1148,18.3852,18.0495,18.3292,5151600.0
2013-02-28 10:00:00,19.66,19.73,19.49,19.67,2720400.0,18.3292,18.3945,18.1707,18.3385,2720400.0
2013-02-28 10:30:00,19.65,19.67,19.45,19.48,2560400.0,18.3199,18.3385,18.1334,18.1614,2560400.0
2013-02-28 11:00:00,19.48,19.69,19.45,19.68,1921200.0,18.1614,18.3572,18.1334,18.3479,1921200.0
2013-02-28 11:30:00,19.68,19.69,19.58,19.61,595200.0,18.3479,18.3572,18.2546,18.2826,595200.0
2013-02-28 12:00:00,19.61,19.65,19.57,19.62,448800.0,18.2826,18.3199,18.2453,18.2919,448800.0
2013-02-28 12:30:00,19.62,19.78,19.62,19.68,1124800.0,18.2919,18.4411,18.2919,18.3479,1124800.0
2013-02-28 13:00:00,19.68,19.89,19.68,19.87,1132000.0,18.3479,18.5436,18.3479,18.525,1132000.0
2013-02-28 13:30:00,19.88,19.9,19.78,19.82,1188000.0,18.5343,18.553,18.4411,18.4784,1188000.0
2013-02-28 14:00:00,19.83,19.9,19.82,19.87,831600.0,18.4877,18.553,18.4784,18.525,831600.0
2013-02-28 14:30:00,19.87,19.91,19.77,19.82,1253600.0,18.525,18.5623,18.4318,18.4784,1253600.0
2013-02-28 15:00:00,19.81,19.81,19.63,19.72,1488400.0,18.4691,18.4691,18.3012,18.3852,1488400.0
2013-02-28 15:30:00,19.72,19.76,19.53,19.54,2290800.0,18.3852,18.4224,18.208,18.2173,2290800.0
2013-03-01 09:30:00,19.18,19.2,18.73,19.01,8925200.0,17.8817,17.9004,17.4622,17.7232,8925200.0
2013-03-01 10:00:00,19.11,19.3,19.01,19.23,4812800.0,17.8164,17.9936,17.7232,17.9283,4812800.0
2013-03-01 10:30:00,19.23,19.51,19.21,19.51,3046800.0,17.9283,18.1894,17.9097,18.1894,3046800.0
2013-03-01 11:00:00,19.51,19.6,19.34,19.43,2674400.0,18.1894,18.2733,18.0309,18.1148,2674400.0
2013-03-01 11:30:00,19.43,19.51,19.3,19.47,1592800.0,18.1148,18.1894,17.9936,18.1521,1592800.0
2013-03-01 12:00:00,19.47,19.72,19.46,19.66,2315600.0,18.1521,18.3852,18.1428,18.3292,2315600.0
2013-03-01 12:30:00,19.65,19.75,19.65,19.74,1152400.0,18.3199,18.4131,18.3199,18.4038,1152400.0
2013-03-01 13:00:00,19.72,19.77,19.65,19.73,1149200.0,18.3852,18.4318,18.3199,18.3945,1149200.0
2013-03-01 13:30:00,19.71,19.75,19.64,19.72,1031600.0,18.3758,18.4131,18.3106,18.3852,1031600.0
2013-03-01 14:00:00,19.73,19.85,19.72,19.75,1718000.0,18.3945,18.5064,18.3852,18.4131,1718000.0
2013-03-01 14:30:00,19.75,19.79,19.63,19.72,1140000.0,18.4131,18.4504,18.3012,18.3852,1140000.0
2013-03-01 15:00:00,19.72,19.77,19.66,19.72,1035200.0,18.3852,18.4318,18.3292,18.3852,1035200.0
2013-03-01 15:30:00,19.72,19.92,19.68,19.8,3211600.0,18.3852,18.5716,18.3479,18.4597,3211600.0
2013-03-04 09:30:00,19.69,19.86,19.64,19.8,3897600.0,18.3572,18.5157,18.3106,18.4597,3897600.0
2013-03-04 10:00:00,19.8,19.89,19.64,19.73,2146400.0,18.4597,18.5436,18.3106,18.3945,2146400.0
2013-03-04 10:30:00,19.73,19.86,19.68,19.77,1926800.0,18.3945,18.5157,18.3479,18.4318,1926800.0
2013-03-04 11:00:00,19.79,19.84,19.71,19.81,2357200.0,18.4504,18.497,18.3758,18.4691,2357200.0
2013-03-04 11:30:00,19.81,19.86,19.76,19.8,1111600.0,18.4691,18.5157,18.4224,18.4597,1111600.0
2013-03-04 12:00:00,19.8,19.81,19.44,19.45,2948000.0,18.4597,18.4691,18.1241,18.1334,2948000.0
2013-03-04 12:30:00,19.44,19.56,19.36,19.54,1960000.0,18.1241,18.236,18.0495,18.2173,1960000.0
2013-03-04 13:00:00,19.55,19.75,19.48,19.75,1670800.0,18.2267,18.4131,18.1614,18.4131,1670800.0
2013-03-04 13:30:00,19.76,19.81,19.71,19.77,1926800.0,18.4224,18.4691,18.3758,18.4318,1926800.0
2013-03-04 14:00:00,19.77,19.84,19.67,19.82,2844800.0,18.4318,18.497,18.3385,18.4784,2844800.0
2013-03-04 14:30:00,19.83,20.0,19.77,19.98,2336000.0,18.4877,18.6462,18.4318,18.6276,2336000.0
2013-03-04 15:00:00,19.98,19.99,19.82,19.88,1456400.0,18.6276,18.6369,18.4784,18.5343,1456400.0
2013-03-04 15:30:00,19.88,19.98,19.84,19.97,2409600.0,18.5343,18.6276,18.497,18.6182,2409600.0
2013-03-05 09:30:00,20.3,20.58,20.29,20.52,5879600.0,18.9259,19.1869,18.9166,19.131,5879600.0
2013-03-05 10:00:00,20.53,20.65,20.49,20.59,4005600.0,19.1403,19.2522,19.103,19.1963,4005600.0
2013-03-05 10:30:00,20.6,20.77,20.58,20.66,3304400.0,19.2056,19.3641,19.1869,19.2615,3304400.0
2013-03-05 11:00:00,20.67,20.71,20.54,20.64,2668000.0,19.2708,19.3081,19.1496,19.2429,2668000.0
2013-03-05 11:30:00,20.64,20.67,20.52,20.59,1322000.0,19.2429,19.2708,19.131,19.1963,1322000.0
2013-03-05 12:00:00,20.6,20.63,20.5,20.55,752000.0,19.2056,19.2336,19.1124,19.159,752000.0
2013-03-05 12:30:00,20.54,20.63,20.52,20.61,1081600.0,19.1496,19.2336,19.131,19.2149,1081600.0
2013-03-05 13:00:00,20.62,20.72,20.57,20.7,1084400.0,19.2242,19.3175,19.1776,19.2988,1084400.0
2013-03-05 13:30:00,20.71,20.75,20.56,20.58,1043600.0,19.3081,19.3454,19.1683,19.1869,1043600.0
2013-03-05 14:00:00,20.59,20.65,20.53,20.53,730400.0,19.1963,19.2522,19.1403,19.1403,730400.0
2013-03-05 14:30:00,20.54,20.63,20.5,20.58,1206800.0,19.1496,19.2336,19.1124,19.1869,1206800.0
2013-03-05 15:00:00,20.57,20.62,20.51,20.6,1247200.0,19.1776,19.2242,19.1217,19.2056,1247200.0
2013-03-05 15:30:00,20.6,20.72,20.57,20.66,3187200.0,19.2056,19.3175,19.1776,19.2615,3187200.0
2013-03-06 09:30:00,20.86,20.94,20.68,20.91,4244800.0,19.448,19.5226,19.2802,19.4946,4244800.0
2013-03-06 10:00:00,20.88,20.94,20.8,20.83,3054800.0,19.4666,19.5226,19.392,19.42,3054800.0
2013-03-06 10:30:00,20.82,20.86,20.7,20.7,2143200.0,19.4107,19.448,19.2988,19.2988,2143200.0
2013-03-06 11:00:00,20.71,20.84,20.68,20.75,1821200.0,19.3081,19.4293,19.2802,19.3454,1821200.0
2013-03-06 11:30:00,20.75,20.88,20.73,20.73,1230800.0,19.3454,19.4666,19.3268,19.3268,1230800.0
2013-03-06 12:00:00,20.74,20.74,20.63,20.64,1577600.0,19.3361,19.3361,19.2336,19.2429,1577600.0
2013-03-06 12:30:00,20.64,20.78,20.64,20.65,1362400.0,19.2429,19.3734,19.2429,19.2522,1362400.0
2013-03-06 13:00:00,20.65,20.77,20.64,20.72,838800.0,19.2522,19.3641,19.2429,19.3175,838800.0
2013-03-06 13:30:00,20.72,20.78,20.68,20.75,840800.0,19.3175,19.3734,19.2802,19.3454,840800.0
2013-03-06 14:00:00,20.75,20.8,20.71,20.78,840400.0,19.3454,19.392,19.3081,19.3734,840400.0
2013-03-06 14:30:00,20.79,20.9,20.78,20.86,961200.0,19.3827,19.4853,19.3734,19.448,961200.0
2013-03-06 15:00:00,20.85,20.87,20.78,20.81,766800.0,19.4387,19.4573,19.3734,19.4014,766800.0
2013-03-06 15:30:00,20.81,20.85,20.7,20.84,1812800.0,19.4014,19.4387,19.2988,19.4293,1812800.0
2013-03-07 09:30:00,20.86,20.98,20.75,20.97,3215600.0,19.448,19.5599,19.3454,19.5505,3215600.0
2013-03-07 10:00:00,20.98,21.02,20.84,20.92,1763200.0,19.5599,19.5972,19.4293,19.5039,1763200.0
2013-03-07 10:30:00,20.91,21.0,20.89,20.94,1206800.0,19.4946,19.5785,19.476,19.5226,1206800.0
2013-03-07 11:00:00,20.94,21.05,20.93,20.99,1222000.0,19.5226,19.6251,19.5132,19.5692,1222000.0
2013-03-07 11:30:00,20.99,21.07,20.95,20.97,1282000.0,19.5692,19.6438,19.5319,19.5505,1282000.0
2013-03-07 12:00:00,20.97,20.99,20.9,20.99,739600.0,19.5505,19.5692,19.4853,19.5692,739600.0
2013-03-07 12:30:00,20.97,21.03,20.95,21.0,753600.0,19.5505,19.6065,19.5319,19.5785,753600.0
2013-03-07 13:00:00,21.01,21.03,20.97,20.97,406000.0,19.5878,19.6065,19.5505,19.5505,406000.0
2013-03-07 13:30:00,20.97,21.0,20.91,20.99,774800.0,19.5505,19.5785,19.4946,19.5692,774800.0
2013-03-07 14:00:00,21.0,21.01,20.88,20.95,1101200.0,19.5785,19.5878,19.4666,19.5319,1101200.0
2013-03-07 14:30:00,20.95,21.02,20.93,21.0,799200.0,19.5319,19.5972,19.5132,19.5785,799200.0
2013-03-07 15:00:00,21.0,21.11,20.98,21.04,1738000.0,19.5785,19.6811,19.5599,19.6158,1738000.0
2013-03-07 15:30:00,21.03,21.16,21.03,21.13,2258000.0,19.6065,19.7277,19.6065,19.6997,2258000.0
2013-03-08 09:30:00,21.63,21.71,21.26,21.33,6450000.0,20.1659,20.2404,19.8209,19.8862,6450000.0
2013-03-08 10:00:00,21.32,21.46,21.16,21.38,4801600.0,19.8768,20.0074,19.7277,19.9328,4801600.0
2013-03-08 10:30:00,21.38,21.45,21.32,21.38,2314000.0,19.9328,19.998,19.8768,19.9328,2314000.0
2013-03-08 11:00:00,21.38,21.55,21.33,21.46,3061200.0,19.9328,20.0913,19.8862,20.0074,3061200.0
2013-03-08 11:30:00,21.47,21.56,21.46,21.53,1358400.0,20.0167,20.1006,20.0074,20.0726,1358400.0
2013-03-08 12:00:00,21.54,21.57,21.44,21.44,2129200.0,20.082,20.1099,19.9887,19.9887,2129200.0
2013-03-08 12:30:00,21.45,21.5,21.38,21.49,990800.0,19.998,20.0447,19.9328,20.0353,990800.0
2013-03-08 13:00:00,21.48,21.57,21.46,21.53,812400.0,20.026,20.1099,20.0074,20.0726,812400.0
2013-03-08 13:30:00,21.54,21.6,21.51,21.52,959200.0,20.082,20.1379,20.054,20.0633,959200.0
2013-03-08 14:00:00,21.52,21.56,21.48,21.55,669200.0,20.0633,20.1006,20.026,20.0913,669200.0
2013-03-08 14:30:00,21.55,21.63,21.53,21.57,1065200.0,20.0913,20.1659,20.0726,20.1099,1065200.0
2013-03-08 15:00:00,21.57,21.68,21.57,21.66,2393600.0,20.1099,20.2125,20.1099,20.1938,2393600.0
2013-03-08 15:30:00,21.66,21.72,21.63,21.7,3391200.0,20.1938,20.2498,20.1659,20.2311,3391200.0
2013-03-11 09:30:00,21.5,21.64,21.43,21.53,2149200.0,20.0447,20.1752,19.9794,20.0726,2149200.0
2013-03-11 10:00:00,21.53,21.61,21.48,21.48,1421200.0,20.0726,20.1472,20.026,20.026,1421200.0
2013-03-11 10:30:00,21.49,21.63,21.45,21.52,2393200.0,20.0353,20.1659,19.998,20.0633,2393200.0
2013-03-11 11:00:00,21.51,21.68,21.48,21.61,1774000.0,20.054,20.2125,20.026,20.1472,1774000.0
2013-03-11 11:30:00,21.61,21.67,21.6,21.67,1257600.0,20.1472,20.2032,20.1379,20.2032,1257600.0
2013-03-11 12:00:00,21.67,21.71,21.62,21.63,1284400.0,20.2032,20.2404,20.1565,20.1659,1284400.0
2013-03-11 12:30:00,21.62,21.65,21.58,21.65,1230800.0,20.1565,20.1845,20.1192,20.1845,1230800.0
2013-03-11 13:00:00,21.65,21.7,21.63,21.68,1132800.0,20.1845,20.2311,20.1659,20.2125,1132800.0
2013-03-11 13:30:00,21.69,21.72,21.64,21.66,705600.0,20.2218,20.2498,20.1752,20.1938,705600.0
2013-03-11 14:00:00,21.66,21.69,21.64,21.65,390800.0,20.1938,20.2218,20.1752,20.1845,390800.0
2013-03-11 14:30:00,21.65,21.68,21.57,21.66,1192800.0,20.1845,20.2125,20.1099,20.1938,1192800.0
2013-03-11 15:00:00,21.66,21.66,21.58,21.59,1823200.0,20.1938,20.1938,20.1192,20.1286,1823200.0
2013-03-11 15:30:00,21.6,21.69,21.55,21.68,1819600.0,20.1379,20.2218,20.0913,20.2125,1819600.0
2013-03-12 09:30:00,21.55,21.69,21.49,21.67,3003200.0,20.0913,20.2218,20.0353,20.2032,3003200.0
2013-03-12 10:00:00,21.66,21.72,21.6,21.68,1640800.0,20.1938,20.2498,20.1379,20.2125,1640800.0
2013-03-12 10:30:00,21.68,21.69,21.57,21.62,1886800.0,20.2125,20.2218,20.1099,20.1565,1886800.0
2013-03-12 11:00:00,21.62,21.62,21.39,21.39,2332000.0,20.1565,20.1565,19.9421,19.9421,2332000.0
2013-03-12 11:30:00,21.39,21.53,21.33,21.48,2508000.0,19.9421,20.0726,19.8862,20.026,2508000.0
2013-03-12 12:00:00,21.48,21.5,21.4,21.45,856000.0,20.026,20.0447,19.9514,19.998,856000.0
2013-03-12 12:30:00,21.45,21.55,21.43,21.52,626800.0,19.998,20.0913,19.9794,20.0633,626800.0
2013-03-12 13:00:00,21.52,21.53,21.46,21.5,361200.0,20.0633,20.0726,20.0074,20.0447,361200.0
2013-03-12 13:30:00,21.49,21.55,21.43,21.46,864000.0,20.0353,20.0913,19.9794,20.0074,864000.0
2013-03-12 14:00:00,21.47,21.47,21.37,21.4,1036800.0,20.0167,20.0167,19.9235,19.9514,1036800.0
2013-03-12 14:30:00,21.42,21.48,21.38,21.42,716400.0,19.9701,20.026,19.9328,19.9701,716400.0
2013-03-12 15:00:00,21.42,21.57,21.42,21.54,1508000.0,19.9701,20.1099,19.9701,20.082,1508000.0
2013-03-12 15:30:00,21.53,21.55,21.47,21.54,1609200.0,20.0726,20.0913,20.0167,20.082,1609200.0
2013-03-13 09:30:00,21.58,21.68,21.37,21.54,3249600.0,20.1192,20.2125,19.9235,20.082,3249600.0
2013-03-13 10:00:00,21.55,21.56,21.4,21.53,2496400.0,20.0913,20.1006,19.9514,20.0726,2496400.0
2013-03-13 10:30:00,21.54,21.65,21.5,21.65,1704800.0,20.082,20.1845,20.0447,20.1845,1704800.0
2013-03-13 11:00:00,21.65,21.71,21.62,21.64,1466000.0,20.1845,20.2404,20.1565,20.1752,1466000.0
2013-03-13 11:30:00,21.64,21.68,21.58,21.59,1007600.0,20.1752,20.2125,20.1192,20.1286,1007600.0
2013-03-13 12:00:00,21.58,21.76,21.58,21.74,1311600.0,20.1192,20.2871,20.1192,20.2684,1311600.0
2013-03-13 12:30:00,21.75,21.85,21.73,21.81,1448400.0,20.2777,20.371,20.2591,20.3337,1448400.0
2013-03-13 13:00:00,21.82,21.82,21.76,21.78,364000.0,20.343,20.343,20.2871,20.3057,364000.0
2013-03-13 13:30:00,21.77,21.9,21.76,21.87,986800.0,20.2964,20.4176,20.2871,20.3896,986800.0
2013-03-13 14:00:00,21.86,21.9,21.82,21.83,568800.0,20.3803,20.4176,20.343,20.3523,568800.0
2013-03-13 14:30:00,21.83,21.86,21.79,21.8,563200.0,20.3523,20.3803,20.315,20.3244,563200.0
2013-03-13 15:00:00,21.8,21.85,21.72,21.77,1092800.0,20.3244,20.371,20.2498,20.2964,1092800.0
2013-03-13 15:30:00,21.77,21.83,21.75,21.8,1660400.0,20.2964,20.3523,20.2777,20.3244,1660400.0
2013-03-14 09:30:00,21.91,22.1,21.87,22.09,3710800.0,20.4269,20.604,20.3896,20.5947,3710800.0
2013-03-14 10:00:00,22.09,22.11,22.0,22.1,1724800.0,20.5947,20.6134,20.5108,20.604,1724800.0
2013-03-14 10:30:00,22.09,22.19,22.08,22.17,1822000.0,20.5947,20.688,20.5854,20.6693,1822000.0
2013-03-14 11:00:00,22.17,22.18,22.12,22.13,449600.0,20.6693,20.6786,20.6227,20.632,449600.0
2013-03-14 11:30:00,22.13,22.19,22.1,22.18,622400.0,20.632,20.688,20.604,20.6786,622400.0
2013-03-14 12:00:00,22.18,22.24,22.17,22.22,641200.0,20.6786,20.7346,20.6693,20.7159,641200.0
2013-03-14 12:30:00,22.23,22.27,22.18,22.2,518000.0,20.7252,20.7625,20.6786,20.6973,518000.0
2013-03-14 13:00:00,22.2,22.23,22.19,22.2,424000.0,20.6973,20.7252,20.688,20.6973,424000.0
2013-03-14 13:30:00,22.19,22.25,22.16,22.2,647200.0,20.688,20.7439,20.66,20.6973,647200.0
2013-03-14 14:00:00,22.19,22.24,22.19,22.23,223200.0,20.688,20.7346,20.688,20.7252,223200.0
2013-03-14 14:30:00,22.23,22.3,22.22,22.29,575200.0,20.7252,20.7905,20.7159,20.7812,575200.0
2013-03-14 15:00:00,22.29,22.32,22.28,22.29,776000.0,20.7812,20.8092,20.7719,20.7812,776000.0
2013-03-14 15:30:00,22.29,22.46,22.29,22.43,2980400.0,20.7812,20.9397,20.7812,20.9117,2980400.0
2013-03-15 09:30:00,22.33,22.43,22.2,22.2,3778800.0,20.8185,20.9117,20.6973,20.6973,3778800.0
2013-03-15 10:00:00,22.2,22.34,22.16,22.29,3354000.0,20.6973,20.8278,20.66,20.7812,3354000.0
2013-03-15 10:30:00,22.28,22.39,22.27,22.33,1700800.0,20.7719,20.8744,20.7625,20.8185,1700800.0
2013-03-15 11:00:00,22.32,22.48,22.31,22.44,1620800.0,20.8092,20.9583,20.7998,20.921,1620800.0
2013-03-15 11:30:00,22.44,22.46,22.4,22.42,860000.0,20.921,20.9397,20.8837,20.9024,860000.0
2013-03-15 12:00:00,22.43,22.49,22.4,22.48,617200.0,20.9117,20.9677,20.8837,20.9583,617200.0
2013-03-15 12:30:00,22.48,22.54,22.46,22.47,1128400.0,20.9583,21.0143,20.9397,20.949,1128400.0
2013-03-15 13:00:00,22.48,22.51,22.47,22.5,434400.0,20.9583,20.9863,20.949,20.977,434400.0
2013-03-15 13:30:00,22.51,22.53,22.5,22.51,553600.0,20.9863,21.0049,20.977,20.9863,553600.0
2013-03-15 14:00:00,22.51,22.56,22.36,22.37,1610800.0,20.9863,21.0329,20.8464,20.8558,1610800.0
2013-03-15 14:30:00,22.37,22.41,22.29,22.36,2412800.0,20.8558,20.8931,20.7812,20.8464,2412800.0
2013-03-15 15:00:00,22.36,22.43,22.29,22.31,1718800.0,20.8464,20.9117,20.7812,20.7998,1718800.0
2013-03-15 15:30:00,22.31,22.46,22.3,22.36,2989600.0,20.7998,20.9397,20.7905,20.8464,2989600.0
2013-03-18 09:30:00,21.7,22.07,21.65,22.04,4876000.0,20.2311,20.5761,20.1845,20.5481,4876000.0
2013-03-18 10:00:00,22.02,22.08,21.82,22.05,3468000.0,20.5295,20.5854,20.343,20.5574,3468000.0
2013-03-18 10:30:00,22.06,22.07,21.88,21.96,2355600.0,20.5668,20.5761,20.3989,20.4735,2355600.0
2013-03-18 11:00:00,21.96,22.14,21.95,22.1,2078400.0,20.4735,20.6413,20.4642,20.604,2078400.0
2013-03-18 11:30:00,22.1,22.21,22.05,22.2,1095200.0,20.604,20.7066,20.5574,20.6973,1095200.0
2013-03-18 12:00:00,22.2,22.28,22.17,22.19,1646800.0,20.6973,20.7719,20.6693,20.688,1646800.0
2013-03-18 12:30:00,22.2,22.21,22.13,22.17,783600.0,20.6973,20.7066,20.632,20.6693,783600.0
2013-03-18 13:00:00,22.17,22.22,22.11,22.13,614400.0,20.6693,20.7159,20.6134,20.632,614400.0
2013-03-18 13:30:00,22.13,22.21,22.1,22.13,692000.0,20.632,20.7066,20.604,20.632,692000.0
2013-03-18 14:00:00,22.13,22.31,22.13,22.31,1498400.0,20.632,20.7998,20.632,20.7998,1498400.0
2013-03-18 14:30:00,22.3,22.31,22.11,22.13,1526400.0,20.7905,20.7998,20.6134,20.632,1526400.0
2013-03-18 15:00:00,22.13,22.17,22.0,22.03,3490400.0,20.632,20.6693,20.5108,20.5388,3490400.0
2013-03-18 15:30:00,22.02,22.05,21.89,22.05,4376400.0,20.5295,20.5574,20.4083,20.5574,4376400.0
2013-03-19 09:30:00,22.18,22.3,22.12,22.27,4499200.0,20.6786,20.7905,20.6227,20.7625,4499200.0
2013-03-19 10:00:00,22.28,22.37,22.07,22.09,2949200.0,20.7719,20.8558,20.5761,20.5947,2949200.0
2013-03-19 10:30:00,22.09,22.11,21.93,21.97,4432400.0,20.5947,20.6134,20.4456,20.4828,4432400.0
2013-03-19 11:00:00,21.98,22.11,21.91,22.11,2741600.0,20.4922,20.6134,20.4269,20.6134,2741600.0
2013-03-19 11:30:00,22.11,22.18,21.6,21.66,4292400.0,20.6134,20.6786,20.1379,20.1938,4292400.0
2013-03-19 12:00:00,21.66,21.83,21.51,21.78,3489600.0,20.1938,20.3523,20.054,20.3057,3489600.0
2013-03-19 12:30:00,21.79,21.8,21.56,21.58,1666800.0,20.315,20.3244,20.1006,20.1192,1666800.0
2013-03-19 13:00:00,21.57,21.64,21.35,21.41,2880400.0,20.1099,20.1752,19.9048,19.9608,2880400.0
2013-03-19 13:30:00,21.4,21.48,21.2,21.46,2988800.0,19.9514,20.026,19.765,20.0074,2988800.0
2013-03-19 14:00:00,21.46,21.62,21.43,21.58,2908800.0,20.0074,20.1565,19.9794,20.1192,2908800.0
2013-03-19 14:30:00,21.58,21.73,21.57,21.6,2056800.0,20.1192,20.2591,20.1099,20.1379,2056800.0
2013-03-19 15:00:00,21.62,21.85,21.51,21.65,4724400.0,20.1565,20.371,20.054,20.1845,4724400.0
2013-03-19 15:30:00,21.66,21.78,21.59,21.75,3358000.0,20.1938,20.3057,20.1286,20.2777,3358000.0
2013-03-20 09:30:00,22.12,22.33,22.1,22.14,5794400.0,20.6227,20.8185,20.604,20.6413,5794400.0
2013-03-20 10:00:00,22.15,22.24,22.09,22.19,2106000.0,20.6507,20.7346,20.5947,20.688,2106000.0
2013-03-20 10:30:00,22.2,22.24,22.08,22.21,2458000.0,20.6973,20.7346,20.5854,20.7066,2458000.0
2013-03-20 11:00:00,22.22,22.25,22.14,22.17,1280000.0,20.7159,20.7439,20.6413,20.6693,1280000.0
2013-03-20 11:30:00,22.18,22.18,22.06,22.08,1178000.0,20.6786,20.6786,20.5668,20.5854,1178000.0
2013-03-20 12:00:00,22.08,22.16,22.07,22.15,1060000.0,20.5854,20.66,20.5761,20.6507,1060000.0
2013-03-20 12:30:00,22.15,22.2,22.11,22.16,682000.0,20.6507,20.6973,20.6134,20.66,682000.0
2013-03-20 13:00:00,22.15,22.19,22.13,22.15,593200.0,20.6507,20.688,20.632,20.6507,593200.0
2013-03-20 13:30:00,22.14,22.15,22.11,22.13,898000.0,20.6413,20.6507,20.6134,20.632,898000.0
2013-03-20 14:00:00,22.13,22.33,22.09,22.32,3086800.0,20.632,20.8185,20.5947,20.8092,3086800.0
2013-03-20 14:30:00,22.31,22.36,22.26,22.3,1887200.0,20.7998,20.8464,20.7532,20.7905,1887200.0
2013-03-20 15:00:00,22.29,22.3,22.22,22.25,1182800.0,20.7812,20.7905,20.7159,20.7439,1182800.0
2013-03-20 15:30:00,22.25,22.39,22.21,22.36,3255600.0,20.7439,20.8744,20.7066,20.8464,3255600.0
2013-03-21 09:30:00,21.9,22.22,21.89,22.2,4254800.0,20.4176,20.7159,20.4083,20.6973,4254800.0
2013-03-21 10:00:00,22.2,22.21,21.9,21.98,5736000.0,20.6973,20.7066,20.4176,20.4922,5736000.0
2013-03-21 10:30:00,21.98,22.0,21.88,21.96,2737200.0,20.4922,20.5108,20.3989,20.4735,2737200.0
2013-03-21 11:00:00,21.97,22.05,21.89,22.04,2996000.0,20.4828,20.5574,20.4083,20.5481,2996000.0
2013-03-21 11:30:00,22.04,22.13,22.04,22.07,2543200.0,20.5481,20.632,20.5481,20.5761,2543200.0
2013-03-21 12:00:00,22.06,22.1,21.98,22.01,1273600.0,20.5668,20.604,20.4922,20.5201,1273600.0
2013-03-21 12:30:00,22.02,22.04,21.98,22.0,1045200.0,20.5295,20.5481,20.4922,20.5108,1045200.0
2013-03-21 13:00:00,22.0,22.03,21.81,21.84,2310400.0,20.5108,20.5388,20.3337,20.3616,2310400.0
2013-03-21 13:30:00,21.85,21.85,21.7,21.79,2568000.0,20.371,20.371,20.2311,20.315,2568000.0
2013-03-21 14:00:00,21.78,21.89,21.56,21.85,3876800.0,20.3057,20.4083,20.1006,20.371,3876800.0
2013-03-21 14:30:00,21.85,21.96,21.81,21.92,1277600.0,20.371,20.4735,20.3337,20.4362,1277600.0
2013-03-21 15:00:00,21.92,21.99,21.82,21.93,1822800.0,20.4362,20.5015,20.343,20.4456,1822800.0
2013-03-21 15:30:00,21.93,21.95,21.79,21.79,2294400.0,20.4456,20.4642,20.315,20.315,2294400.0
2013-03-22 09:30:00,22.05,22.13,21.88,21.97,2822400.0,20.5574,20.632,20.3989,20.4828,2822400.0
2013-03-22 10:00:00,21.97,22.1,21.96,22.03,2359600.0,20.4828,20.604,20.4735,20.5388,2359600.0
2013-03-22 10:30:00,22.03,22.05,21.9,21.99,1424800.0,20.5388,20.5574,20.4176,20.5015,1424800.0
2013-03-22 11:00:00,21.99,22.05,21.94,22.0,1439600.0,20.5015,20.5574,20.4549,20.5108,1439600.0
2013-03-22 11:30:00,22.0,22.02,21.88,21.92,1209200.0,20.5108,20.5295,20.3989,20.4362,1209200.0
2013-03-22 12:00:00,21.92,21.95,21.83,21.91,1314000.0,20.4362,20.4642,20.3523,20.4269,1314000.0
2013-03-22 12:30:00,21.91,21.93,21.86,21.91,543200.0,20.4269,20.4456,20.3803,20.4269,543200.0
2013-03-22 13:00:00,21.91,22.03,21.88,22.02,1045600.0,20.4269,20.5388,20.3989,20.5295,1045600.0
2013-03-22 13:30:00,22.02,22.04,21.92,21.94,584000.0,20.5295,20.5481,20.4362,20.4549,584000.0
2013-03-22 14:00:00,21.94,22.01,21.91,21.99,596000.0,20.4549,20.5201,20.4269,20.5015,596000.0
2013-03-22 14:30:00,21.99,22.0,21.92,21.97,957200.0,20.5015,20.5108,20.4362,20.4828,957200.0
2013-03-22 15:00:00,21.97,21.99,21.87,21.9,1066000.0,20.4828,20.5015,20.3896,20.4176,1066000.0
2013-03-22 15:30:00,21.88,21.98,21.85,21.95,2354800.0,20.3989,20.4922,20.371,20.4642,2354800.0
2013-03-25 09:30:00,22.16,22.43,22.11,22.43,3603200.0,20.66,20.9117,20.6134,20.9117,3603200.0
2013-03-25 10:00:00,22.43,22.55,22.2,22.23,3228800.0,20.9117,21.0236,20.6973,20.7252,3228800.0
2013-03-25 10:30:00,22.23,22.28,21.95,21.95,3686800.0,20.7252,20.7719,20.4642,20.4642,3686800.0
2013-03-25 11:00:00,21.96,21.98,21.72,21.76,3355200.0,20.4735,20.4922,20.2498,20.2871,3355200.0
2013-03-25 11:30:00,21.75,21.98,21.74,21.91,1661200.0,20.2777,20.4922,20.2684,20.4269,1661200.0
2013-03-25 12:00:00,21.91,21.97,21.81,21.82,1026800.0,20.4269,20.4828,20.3337,20.343,1026800.0
2013-03-25 12:30:00,21.82,21.86,21.69,21.7,1365200.0,20.343,20.3803,20.2218,20.2311,1365200.0
2013-03-25 13:00:00,21.69,21.81,21.56,21.77,2141600.0,20.2218,20.3337,20.1006,20.2964,2141600.0
2013-03-25 13:30:00,21.77,22.18,21.7,22.11,2720000.0,20.2964,20.6786,20.2311,20.6134,2720000.0
2013-03-25 14:00:00,22.11,22.14,22.0,22.02,1774400.0,20.6134,20.6413,20.5108,20.5295,1774400.0
2013-03-25 14:30:00,22.02,22.02,21.9,21.95,742400.0,20.5295,20.5295,20.4176,20.4642,742400.0
2013-03-25 15:00:00,21.95,21.95,21.81,21.86,1120800.0,20.4642,20.4642,20.3337,20.3803,1120800.0
2013-03-25 15:30:00,21.86,22.02,21.84,21.98,1788000.0,20.3803,20.5295,20.3616,20.4922,1788000.0
2013-03-26 09:30:00,22.29,22.39,22.18,22.24,3125600.0,20.7812,20.8744,20.6786,20.7346,3125600.0
2013-03-26 10:00:00,22.23,22.3,22.11,22.2,3119200.0,20.7252,20.7905,20.6134,20.6973,3119200.0
2013-03-26 10:30:00,22.2,22.25,21.97,22.03,3641200.0,20.6973,20.7439,20.4828,20.5388,3641200.0
2013-03-26 11:00:00,22.03,22.06,21.94,21.99,1672000.0,20.5388,20.5668,20.4549,20.5015,1672000.0
2013-03-26 11:30:00,21.99,22.08,21.97,21.97,1635600.0,20.5015,20.5854,20.4828,20.4828,1635600.0
2013-03-26 12:00:00,21.99,22.05,21.89,21.97,1273200.0,20.5015,20.5574,20.4083,20.4828,1273200.0
2013-03-26 12:30:00,21.97,22.0,21.92,21.93,600800.0,20.4828,20.5108,20.4362,20.4456,600800.0
2013-03-26 13:00:00,21.93,22.04,21.93,22.03,844800.0,20.4456,20.5481,20.4456,20.5388,844800.0
2013-03-26 13:30:00,22.03,22.04,21.97,22.01,568800.0,20.5388,20.5481,20.4828,20.5201,568800.0
2013-03-26 14:00:00,22.01,22.05,21.99,22.03,632800.0,20.5201,20.5574,20.5015,20.5388,632800.0
2013-03-26 14:30:00,22.03,22.03,21.98,22.01,465600.0,20.5388,20.5388,20.4922,20.5201,465600.0
2013-03-26 15:00:00,22.01,22.16,22.0,22.13,1346000.0,20.5201,20.66,20.5108,20.632,1346000.0
2013-03-26 15:30:00,22.13,22.26,22.12,22.23,2334400.0,20.632,20.7532,20.6227,20.7252,2334400.0
2013-03-27 09:30:00,21.81,21.84,21.65,21.67,3890000.0,20.3337,20.3616,20.1845,20.2032,3890000.0
2013-03-27 10:00:00,21.67,21.78,21.52,21.73,3884000.0,20.2032,20.3057,20.0633,20.2591,3884000.0
2013-03-27 10:30:00,21.73,21.98,21.73,21.86,2899200.0,20.2591,20.4922,20.2591,20.3803,2899200.0
2013-03-27 11:00:00,21.86,22.0,21.84,21.97,1297600.0,20.3803,20.5108,20.3616,20.4828,1297600.0
2013-03-27 11:30:00,21.98,22.16,21.94,22.1,1427200.0,20.4922,20.66,20.4549,20.604,1427200.0
2013-03-27 12:00:00,22.09,22.12,22.01,22.01,960800.0,20.5947,20.6227,20.5201,20.5201,960800.0
2013-03-27 12:30:00,22.01,22.08,21.97,22.03,733600.0,20.5201,20.5854,20.4828,20.5388,733600.0
2013-03-27 13:00:00,22.02,22.04,21.95,22.0,498400.0,20.5295,20.5481,20.4642,20.5108,498400.0
2013-03-27 13:30:00,21.99,22.11,21.97,22.1,687600.0,20.5015,20.6134,20.4828,20.604,687600.0
2013-03-27 14:00:00,22.11,22.16,22.07,22.15,669200.0,20.6134,20.66,20.5761,20.6507,669200.0
2013-03-27 14:30:00,22.16,22.23,22.11,22.2,933600.0,20.66,20.7252,20.6134,20.6973,933600.0
2013-03-27 15:00:00,22.21,22.28,22.14,22.25,1174400.0,20.7066,20.7719,20.6413,20.7439,1174400.0
2013-03-27 15:30:00,22.25,22.31,22.18,22.26,2481200.0,20.7439,20.7998,20.6786,20.7532,2481200.0
2013-03-28 09:30:00,22.24,22.45,22.15,22.25,2848000.0,20.7346,20.9304,20.6507,20.7439,2848000.0
2013-03-28 10:00:00,22.25,22.3,22.17,22.27,1193200.0,20.7439,20.7905,20.6693,20.7625,1193200.0
2013-03-28 10:30:00,22.28,22.4,22.28,22.36,1184400.0,20.7719,20.8837,20.7719,20.8464,1184400.0
2013-03-28 11:00:00,22.36,22.39,22.27,22.37,802000.0,20.8464,20.8744,20.7625,20.8558,802000.0
2013-03-28 11:30:00,22.36,22.39,22.28,22.32,816400.0,20.8464,20.8744,20.7719,20.8092,816400.0
2013-03-28 12:00:00,22.31,22.32,22.16,22.18,1010000.0,20.7998,20.8092,20.66,20.6786,1010000.0
2013-03-28 12:30:00,22.2,22.29,22.18,22.25,521600.0,20.6973,20.7812,20.6786,20.7439,521600.0
2013-03-28 13:00:00,22.25,22.33,22.21,22.31,529200.0,20.7439,20.8185,20.7066,20.7998,529200.0
2013-03-28 13:30:00,22.31,22.36,22.29,22.36,495600.0,20.7998,20.8464,20.7812,20.8464,495600.0
2013-03-28 14:00:00,22.36,22.38,22.33,22.38,1030400.0,20.8464,20.8651,20.8185,20.8651,1030400.0
2013-03-28 14:30:00,22.38,22.38,22.34,22.35,656800.0,20.8651,20.8651,20.8278,20.8371,656800.0
2013-03-28 15:00:00,22.35,22.39,22.28,22.35,1064800.0,20.8371,20.8744,20.7719,20.8371,1064800.0
2013-03-28 15:30:00,22.36,22.5,22.29,22.29,2442000.0,20.8464,20.977,20.7812,20.7812,2442000.0
2013-04-01 09:30:00,22.23,22.37,22.15,22.17,2062400.0,20.7252,20.8558,20.6507,20.6693,2062400.0
2013-04-01 10:00:00,22.17,22.17,21.75,21.8,4728400.0,20.6693,20.6693,20.2777,20.3244,4728400.0
2013-04-01 10:30:00,21.81,21.81,21.3,21.31,3982400.0,20.3337,20.3337,19.8582,19.8675,3982400.0
2013-04-01 11:00:00,21.31,21.34,21.19,21.34,2437200.0,19.8675,19.8955,19.7556,19.8955,2437200.0
2013-04-01 11:30:00,21.35,21.36,21.2,21.29,1244400.0,19.9048,19.9141,19.765,19.8489,1244400.0
2013-04-01 12:00:00,21.28,21.33,21.2,21.23,817200.0,19.8396,19.8862,19.765,19.7929,817200.0
2013-04-01 12:30:00,21.23,21.35,21.13,21.34,1078400.0,19.7929,19.9048,19.6997,19.8955,1078400.0
2013-04-01 13:00:00,21.34,21.52,21.3,21.5,1217200.0,19.8955,20.0633,19.8582,20.0447,1217200.0
2013-04-01 13:30:00,21.5,21.5,21.35,21.39,633200.0,20.0447,20.0447,19.9048,19.9421,633200.0
2013-04-01 14:00:00,21.4,21.56,21.4,21.49,709200.0,19.9514,20.1006,19.9514,20.0353,709200.0
2013-04-01 14:30:00,21.5,21.5,21.38,21.39,540400.0,20.0447,20.0447,19.9328,19.9421,540400.0
2013-04-01 15:00:00,21.38,21.43,21.16,21.25,1307600.0,19.9328,19.9794,19.7277,19.8116,1307600.0
2013-04-01 15:30:00,21.27,21.48,21.22,21.47,2636000.0,19.8302,20.026,19.7836,20.0167,2636000.0
2013-04-02 09:30:00,21.87,21.96,21.67,21.73,2726000.0,20.3896,20.4735,20.2032,20.2591,2726000.0
2013-04-02 10:00:00,21.73,21.89,21.65,21.68,1816800.0,20.2591,20.4083,20.1845,20.2125,1816800.0
2013-04-02 10:30:00,21.68,21.86,21.52,21.82,1741600.0,20.2125,20.3803,20.0633,20.343,1741600.0
2013-04-02 11:00:00,21.82,21.84,21.64,21.69,985000.0,20.343,20.3616,20.1752,20.2218,985000.0
2013-04-02 11:30:00,21.7,21.74,21.5,21.55,886600.0,20.2311,20.2684,20.0447,20.0913,886600.0
2013-04-02 12:00:00,21.55,21.68,21.54,21.62,524200.0,20.0913,20.2125,20.082,20.1565,524200.0
2013-04-02 12:30:00,21.61,21.64,21.57,21.6,337600.0,20.1472,20.1752,20.1099,20.1379,337600.0
2013-04-02 13:00:00,21.6,21.62,21.5,21.51,533000.0,20.1379,20.1565,20.0447,20.054,533000.0
2013-04-02 13:30:00,21.52,21.62,21.5,21.56,697200.0,20.0633,20.1565,20.0447,20.1006,697200.0
2013-04-02 14:00:00,21.57,21.57,21.4,21.4,727000.0,20.1099,20.1099,19.9514,19.9514,727000.0
2013-04-02 14:30:00,21.41,21.41,21.21,21.3,1297200.0,19.9608,19.9608,19.7743,19.8582,1297200.0
2013-04-02 15:00:00,21.3,21.33,21.14,21.18,1097000.0,19.8582,19.8862,19.709,19.7463,1097000.0
2013-04-02 15:30:00,21.17,21.24,20.99,21.14,2594400.0,19.737,19.8023,19.5692,19.709,2594400.0
2013-04-03 09:30:00,21.29,21.31,20.96,21.05,2031200.0,19.8489,19.8675,19.5412,19.6251,2031200.0
2013-04-03 10:00:00,21.04,21.04,20.59,20.72,2298000.0,19.6158,19.6158,19.1963,19.3175,2298000.0
2013-04-03 10:30:00,20.72,20.83,20.61,20.63,941200.0,19.3175,19.42,19.2149,19.2336,941200.0
2013-04-03 11:00:00,20.62,20.67,20.36,20.53,2343800.0,19.2242,19.2708,18.9818,19.1403,2343800.0
2013-04-03 11:30:00,20.53,20.61,20.43,20.56,1076600.0,19.1403,19.2149,19.0471,19.1683,1076600.0
2013-04-03 12:00:00,20.57,20.57,20.41,20.43,1021200.0,19.1776,19.1776,19.0284,19.0471,1021200.0
2013-04-03 12:30:00,20.43,20.5,20.3,20.39,1381200.0,19.0471,19.1124,18.9259,19.0098,1381200.0
2013-04-03 13:00:00,20.38,20.47,20.24,20.25,957400.0,19.0005,19.0844,18.87,18.8793,957400.0
2013-04-03 13:30:00,20.25,20.31,19.95,19.97,1651600.0,18.8793,18.9352,18.5996,18.6182,1651600.0
2013-04-03 14:00:00,19.97,20.23,19.92,20.13,1558000.0,18.6182,18.8606,18.5716,18.7674,1558000.0
2013-04-03 14:30:00,20.13,20.38,20.12,20.37,1278600.0,18.7674,19.0005,18.7581,18.9912,1278600.0
2013-04-03 15:00:00,20.37,20.38,20.13,20.17,901600.0,18.9912,19.0005,18.7674,18.8047,901600.0
2013-04-03 15:30:00,20.17,20.29,19.98,20.07,2494200.0,18.8047,18.9166,18.6276,18.7115,2494200.0
2013-04-04 09:30:00,20.14,20.28,20.03,20.23,2685400.0,18.7767,18.9072,18.6742,18.8606,2685400.0
2013-04-04 10:00:00,20.23,20.33,19.93,20.06,2226600.0,18.8606,18.9539,18.5809,18.7021,2226600.0
2013-04-04 10:30:00,20.06,20.29,20.02,20.13,1931600.0,18.7021,18.9166,18.6648,18.7674,1931600.0
2013-04-04 11:00:00,20.11,20.28,20.1,20.25,1035400.0,18.7488,18.9072,18.7394,18.8793,1035400.0
2013-04-04 11:30:00,20.25,20.28,20.14,20.16,752200.0,18.8793,18.9072,18.7767,18.7954,752200.0
2013-04-04 12:00:00,20.17,20.17,20.02,20.1,945200.0,18.8047,18.8047,18.6648,18.7394,945200.0
2013-04-04 12:30:00,20.1,20.25,20.09,20.23,819400.0,18.7394,18.8793,18.7301,18.8606,819400.0
2013-04-04 13:00:00,20.24,20.24,20.1,20.14,411600.0,18.87,18.87,18.7394,18.7767,411600.0
2013-04-04 13:30:00,20.13,20.37,20.11,20.33,943200.0,18.7674,18.9912,18.7488,18.9539,943200.0
2013-04-04 14:00:00,20.32,20.44,20.32,20.43,724200.0,18.9445,19.0564,18.9445,19.0471,724200.0
2013-04-04 14:30:00,20.43,20.43,20.31,20.31,436000.0,19.0471,19.0471,18.9352,18.9352,436000.0
2013-04-04 15:00:00,20.32,20.43,20.32,20.4,628600.0,18.9445,19.0471,18.9445,19.0191,628600.0
2013-04-04 15:30:00,20.4,20.58,20.36,20.58,1242000.0,19.0191,19.1869,18.9818,19.1869,1242000.0
2013-04-05 09:30:00,19.64,19.9,19.56,19.73,3082800.0,18.3106,18.553,18.236,18.3945,3082800.0
2013-04-05 10:00:00,19.72,19.85,19.63,19.82,1635400.0,18.3852,18.5064,18.3012,18.4784,1635400.0
2013-04-05 10:30:00,19.82,20.11,19.81,20.02,1497600.0,18.4784,18.7488,18.4691,18.6648,1497600.0
2013-04-05 11:00:00,20.02,20.24,20.01,20.15,1524400.0,18.6648,18.87,18.6555,18.786,1524400.0
2013-04-05 11:30:00,20.14,20.18,20.06,20.06,825600.0,18.7767,18.814,18.7021,18.7021,825600.0
2013-04-05 12:00:00,20.05,20.14,20.02,20.12,557400.0,18.6928,18.7767,18.6648,18.7581,557400.0
2013-04-05 12:30:00,20.11,20.24,20.06,20.11,760800.0,18.7488,18.87,18.7021,18.7488,760800.0
2013-04-05 13:00:00,20.11,20.36,20.09,20.26,974400.0,18.7488,18.9818,18.7301,18.8886,974400.0
2013-04-05 13:30:00,20.27,20.32,20.18,20.2,549600.0,18.8979,18.9445,18.814,18.8327,549600.0
2013-04-05 14:00:00,20.2,20.28,20.16,20.27,380000.0,18.8327,18.9072,18.7954,18.8979,380000.0
2013-04-05 14:30:00,20.26,20.33,20.2,20.31,546800.0,18.8886,18.9539,18.8327,18.9352,546800.0
2013-04-05 15:00:00,20.3,20.3,20.14,20.18,713200.0,18.9259,18.9259,18.7767,18.814,713200.0
2013-04-05 15:30:00,20.19,20.46,20.16,20.45,1799000.0,18.8233,19.0751,18.7954,19.0657,1799000.0
2013-04-08 09:30:00,20.62,20.64,20.25,20.34,2207400.0,19.2242,19.2429,18.8793,18.9632,2207400.0
2013-04-08 10:00:00,20.34,20.42,20.18,20.29,1669600.0,18.9632,19.0378,18.814,18.9166,1669600.0
2013-04-08 10:30:00,20.3,20.53,20.3,20.39,1497000.0,18.9259,19.1403,18.9259,19.0098,1497000.0
2013-04-08 11:00:00,20.39,20.41,20.29,20.34,676400.0,19.0098,19.0284,18.9166,18.9632,676400.0
2013-04-08 11:30:00,20.34,20.47,20.28,20.41,520400.0,18.9632,19.0844,18.9072,19.0284,520400.0
2013-04-08 12:00:00,20.4,20.43,20.33,20.38,417200.0,19.0191,19.0471,18.9539,19.0005,417200.0
2013-04-08 12:30:00,20.39,20.46,20.39,20.4,325000.0,19.0098,19.0751,19.0098,19.0191,325000.0
2013-04-08 13:00:00,20.41,20.48,20.41,20.45,351600.0,19.0284,19.0937,19.0284,19.0657,351600.0
2013-04-08 13:30:00,20.45,20.65,20.4,20.64,896800.0,19.0657,19.2522,19.0191,19.2429,896800.0
2013-04-08 14:00:00,20.64,20.7,20.62,20.66,883200.0,19.2429,19.2988,19.2242,19.2615,883200.0
2013-04-08 14:30:00,20.67,20.73,20.66,20.68,419600.0,19.2708,19.3268,19.2615,19.2802,419600.0
2013-04-08 15:00:00,20.67,20.77,20.66,20.76,521400.0,19.2708,19.3641,19.2615,19.3548,521400.0
2013-04-08 15:30:00,20.76,20.97,20.74,20.93,1942200.0,19.3548,19.5505,19.3361,19.5132,1942200.0
2013-04-09 09:30:00,21.05,21.09,20.71,20.73,1804600.0,19.6251,19.6624,19.3081,19.3268,1804600.0
2013-04-09 10:00:00,20.72,21.08,20.69,21.08,1992800.0,19.3175,19.6531,19.2895,19.6531,1992800.0
2013-04-09 10:30:00,21.08,21.1,20.73,20.78,1465400.0,19.6531,19.6717,19.3268,19.3734,1465400.0
2013-04-09 11:00:00,20.78,20.86,20.65,20.8,1455800.0,19.3734,19.448,19.2522,19.392,1455800.0
2013-04-09 11:30:00,20.8,20.93,20.75,20.93,844200.0,19.392,19.5132,19.3454,19.5132,844200.0
2013-04-09 12:00:00,20.93,20.97,20.8,20.93,461200.0,19.5132,19.5505,19.392,19.5132,461200.0
2013-04-09 12:30:00,20.93,21.03,20.9,20.93,657400.0,19.5132,19.6065,19.4853,19.5132,657400.0
2013-04-09 13:00:00,20.93,21.09,20.93,21.07,716600.0,19.5132,19.6624,19.5132,19.6438,716600.0
2013-04-09 13:30:00,21.08,21.15,21.02,21.07,746200.0,19.6531,19.7184,19.5972,19.6438,746200.0
2013-04-09 14:00:00,21.07,21.1,21.0,21.06,598600.0,19.6438,19.6717,19.5785,19.6344,598600.0
2013-04-09 14:30:00,21.07,21.18,21.05,21.09,735000.0,19.6438,19.7463,19.6251,19.6624,735000.0
2013-04-09 15:00:00,21.1,21.14,20.98,21.03,844600.0,19.6717,19.709,19.5599,19.6065,844600.0
2013-04-09 15:30:00,21.05,21.07,20.75,20.79,1413400.0,19.6251,19.6438,19.3454,19.3827,1413400.0
2013-04-10 09:30:00,20.97,21.2,20.92,21.19,2361400.0,19.5505,19.765,19.5039,19.7556,2361400.0
2013-04-10 10:00:00,21.19,21.42,21.19,21.31,2175400.0,19.7556,19.9701,19.7556,19.8675,2175400.0
2013-04-10 10:30:00,21.31,21.5,21.24,21.5,1236800.0,19.8675,20.0447,19.8023,20.0447,1236800.0
2013-04-10 11:00:00,21.5,21.69,21.46,21.61,1492000.0,20.0447,20.2218,20.0074,20.1472,1492000.0
2013-04-10 11:30:00,21.62,21.83,21.59,21.77,1456600.0,20.1565,20.3523,20.1286,20.2964,1456600.0
2013-04-10 12:00:00,21.76,21.81,21.68,21.72,458600.0,20.2871,20.3337,20.2125,20.2498,458600.0
2013-04-10 12:30:00,21.72,21.82,21.69,21.73,592600.0,20.2498,20.343,20.2218,20.2591,592600.0
2013-04-10 13:00:00,21.75,21.84,21.73,21.84,442200.0,20.2777,20.3616,20.2591,20.3616,442200.0
2013-04-10 13:30:00,21.83,21.9,21.77,21.86,573200.0,20.3523,20.4176,20.2964,20.3803,573200.0
2013-04-10 14:00:00,21.86,21.91,21.83,21.86,639600.0,20.3803,20.4269,20.3523,20.3803,639600.0
2013-04-10 14:30:00,21.86,21.93,21.8,21.91,819400.0,20.3803,20.4456,20.3244,20.4269,819400.0
2013-04-10 15:00:00,21.92,21.93,21.84,21.9,603000.0,20.4362,20.4456,20.3616,20.4176,603000.0
2013-04-10 15:30:00,21.89,22.02,21.84,21.89,2192400.0,20.4083,20.5295,20.3616,20.4083,2192400.0
2013-04-11 09:30:00,21.86,22.08,21.79,22.02,1944000.0,20.3803,20.5854,20.315,20.5295,1944000.0
2013-04-11 10:00:00,22.03,22.15,22.02,22.13,1397800.0,20.5388,20.6507,20.5295,20.632,1397800.0
2013-04-11 10:30:00,22.13,22.24,22.02,22.22,1274200.0,20.632,20.7346,20.5295,20.7159,1274200.0
2013-04-11 11:00:00,22.23,22.36,22.18,22.32,1178000.0,20.7252,20.8464,20.6786,20.8092,1178000.0
2013-04-11 11:30:00,22.33,22.35,22.13,22.21,1226600.0,20.8185,20.8371,20.632,20.7066,1226600.0
2013-04-11 12:00:00,22.21,22.21,22.09,22.11,739800.0,20.7066,20.7066,20.5947,20.6134,739800.0
2013-04-11 12:30:00,22.11,22.2,22.11,22.17,549400.0,20.6134,20.6973,20.6134,20.6693,549400.0
2013-04-11 13:00:00,22.18,22.24,22.12,22.15,428400.0,20.6786,20.7346,20.6227,20.6507,428400.0
2013-04-11 13:30:00,22.14,22.21,21.98,22.0,628800.0,20.6413,20.7066,20.4922,20.5108,628800.0
2013-04-11 14:00:00,22.0,22.05,21.92,22.02,751200.0,20.5108,20.5574,20.4362,20.5295,751200.0
2013-04-11 14:30:00,22.02,22.09,21.99,22.07,475800.0,20.5295,20.5947,20.5015,20.5761,475800.0
2013-04-11 15:00:00,22.05,22.13,21.96,21.99,546200.0,20.5574,20.632,20.4735,20.5015,546200.0
2013-04-11 15:30:00,21.99,22.04,21.9,21.99,1270600.0,20.5015,20.5481,20.4176,20.5015,1270600.0
2013-04-12 09:30:00,21.75,21.92,21.66,21.7,1735600.0,20.2777,20.4362,20.1938,20.2311,1735600.0
2013-04-12 10:00:00,21.72,21.77,21.59,21.7,1364000.0,20.2498,20.2964,20.1286,20.2311,1364000.0
2013-04-12 10:30:00,21.68,21.71,21.29,21.36,2524000.0,20.2125,20.2404,19.8489,19.9141,2524000.0
2013-04-12 11:00:00,21.36,21.49,21.21,21.46,1779600.0,19.9141,20.0353,19.7743,20.0074,1779600.0
2013-04-12 11:30:00,21.45,21.73,21.39,21.7,1251000.0,19.998,20.2591,19.9421,20.2311,1251000.0
2013-04-12 12:00:00,21.69,21.71,21.48,21.5,540800.0,20.2218,20.2404,20.026,20.0447,540800.0
2013-04-12 12:30:00,21.5,21.64,21.5,21.59,643000.0,20.0447,20.1752,20.0447,20.1286,643000.0
2013-04-12 13:00:00,21.58,21.67,21.54,21.57,726200.0,20.1192,20.2032,20.082,20.1099,726200.0
2013-04-12 13:30:00,21.56,21.65,21.5,21.59,510200.0,20.1006,20.1845,20.0447,20.1286,510200.0
2013-04-12 14:00:00,21.59,21.6,21.52,21.52,270200.0,20.1286,20.1379,20.0633,20.0633,270200.0
2013-04-12 14:30:00,21.52,21.62,21.47,21.59,609000.0,20.0633,20.1565,20.0167,20.1286,609000.0
2013-04-12 15:00:00,21.58,21.7,21.57,21.62,743600.0,20.1192,20.2311,20.1099,20.1565,743600.0
2013-04-12 15:30:00,21.62,21.73,21.61,21.7,1891600.0,20.1565,20.2591,20.1472,20.2311,1891600.0
2013-04-15 09:30:00,21.31,21.37,21.05,21.16,2462800.0,19.8675,19.9235,19.6251,19.7277,2462800.0
2013-04-15 10:00:00,21.15,21.17,20.53,20.68,3456600.0,19.7184,19.737,19.1403,19.2802,3456600.0
2013-04-15 10:30:00,20.68,20.77,20.58,20.75,1738600.0,19.2802,19.3641,19.1869,19.3454,1738600.0
2013-04-15 11:00:00,20.74,20.75,20.54,20.56,1087000.0,19.3361,19.3454,19.1496,19.1683,1087000.0
2013-04-15 11:30:00,20.57,20.57,20.09,20.15,2342200.0,19.1776,19.1776,18.7301,18.786,2342200.0
2013-04-15 12:00:00,20.15,20.17,19.81,19.88,2181600.0,18.786,18.8047,18.4691,18.5343,2181600.0
2013-04-15 12:30:00,19.88,19.89,19.71,19.86,1904400.0,18.5343,18.5436,18.3758,18.5157,1904400.0
2013-04-15 13:00:00,19.86,19.97,19.82,19.86,1121800.0,18.5157,18.6182,18.4784,18.5157,1121800.0
2013-04-15 13:30:00,19.86,19.93,19.8,19.86,573200.0,18.5157,18.5809,18.4597,18.5157,573200.0
2013-04-15 14:00:00,19.86,19.86,19.58,19.59,1813800.0,18.5157,18.5157,18.2546,18.264,1813800.0
2013-04-15 14:30:00,19.6,19.9,19.5,19.5,1831800.0,18.2733,18.553,18.18,18.18,1831800.0
2013-04-15 15:00:00,19.5,19.5,19.16,19.23,2303600.0,18.18,18.18,17.8631,17.9283,2303600.0
2013-04-15 15:30:00,19.25,19.43,19.06,19.31,2715600.0,17.947,18.1148,17.7698,18.0029,2715600.0
2013-04-16 09:30:00,19.71,19.85,19.51,19.56,3329000.0,18.3758,18.5064,18.1894,18.236,3329000.0
2013-04-16 10:00:00,19.56,19.79,19.52,19.68,1459600.0,18.236,18.4504,18.1987,18.3479,1459600.0
2013-04-16 10:30:00,19.68,19.76,19.55,19.7,974000.0,18.3479,18.4224,18.2267,18.3665,974000.0
2013-04-16 11:00:00,19.71,20.03,19.7,19.97,1596400.0,18.3758,18.6742,18.3665,18.6182,1596400.0
2013-04-16 11:30:00,19.97,20.17,19.93,20.1,1210200.0,18.6182,18.8047,18.5809,18.7394,1210200.0
2013-04-16 12:00:00,20.11,20.15,20.02,20.09,724400.0,18.7488,18.786,18.6648,18.7301,724400.0
2013-04-16 12:30:00,20.09,20.17,20.0,20.13,520000.0,18.7301,18.8047,18.6462,18.7674,520000.0
2013-04-16 13:00:00,20.14,20.16,20.07,20.11,437200.0,18.7767,18.7954,18.7115,18.7488,437200.0
2013-04-16 13:30:00,20.11,20.18,20.03,20.06,461000.0,18.7488,18.814,18.6742,18.7021,461000.0
2013-04-16 14:00:00,20.05,20.1,19.93,19.97,523800.0,18.6928,18.7394,18.5809,18.6182,523800.0
2013-04-16 14:30:00,19.98,20.02,19.89,19.93,549200.0,18.6276,18.6648,18.5436,18.5809,549200.0
2013-04-16 15:00:00,19.93,20.11,19.93,20.1,575800.0,18.5809,18.7488,18.5809,18.7394,575800.0
2013-04-16 15:30:00,20.1,20.33,20.08,20.24,2340000.0,18.7394,18.9539,18.7208,18.87,2340000.0
2013-04-17 09:30:00,19.76,19.82,19.39,19.56,4310600.0,18.4224,18.4784,18.0775,18.236,4310600.0
2013-04-17 10:00:00,19.55,19.68,19.22,19.25,3102400.0,18.2267,18.3479,17.919,17.947,3102400.0
2013-04-17 10:30:00,19.25,19.25,18.75,18.75,3712200.0,17.947,17.947,17.4808,17.4808,3712200.0
2013-04-17 11:00:00,18.75,19.03,18.64,18.92,3380600.0,17.4808,17.7419,17.3783,17.6393,3380600.0
2013-04-17 11:30:00,18.92,19.06,18.78,19.0,1703600.0,17.6393,17.7698,17.5088,17.7139,1703600.0
2013-04-17 12:00:00,19.0,19.07,18.76,18.79,1316000.0,17.7139,17.7792,17.4901,17.5181,1316000.0
2013-04-17 12:30:00,18.81,18.95,18.73,18.94,1530200.0,17.5367,17.6673,17.4622,17.658,1530200.0
2013-04-17 13:00:00,18.94,19.02,18.82,18.9,1333600.0,17.658,17.7325,17.5461,17.6207,1333600.0
2013-04-17 13:30:00,18.9,19.12,18.85,18.96,1772600.0,17.6207,17.8258,17.574,17.6766,1772600.0
2013-04-17 14:00:00,18.99,19.11,18.95,19.09,1326600.0,17.7046,17.8164,17.6673,17.7978,1326600.0
2013-04-17 14:30:00,19.1,19.12,18.84,19.01,1368800.0,17.8071,17.8258,17.5647,17.7232,1368800.0
2013-04-17 15:00:00,19.01,19.32,18.93,19.22,2643800.0,17.7232,18.0122,17.6486,17.919,2643800.0
2013-04-17 15:30:00,19.24,19.27,19.06,19.21,2456600.0,17.9376,17.9656,17.7698,17.9097,2456600.0
2013-04-18 09:30:00,19.25,19.35,18.92,19.0,3264000.0,17.947,18.0402,17.6393,17.7139,3264000.0
2013-04-18 10:00:00,18.99,19.01,18.68,19.01,4089400.0,17.7046,17.7232,17.4155,17.7232,4089400.0
2013-04-18 10:30:00,19.01,19.38,19.0,19.29,4188800.0,17.7232,18.0682,17.7139,17.9843,4188800.0
2013-04-18 11:00:00,19.31,19.32,19.1,19.11,1515200.0,18.0029,18.0122,17.8071,17.8164,1515200.0
2013-04-18 11:30:00,19.11,19.17,18.82,18.94,1807600.0,17.8164,17.8724,17.5461,17.658,1807600.0
2013-04-18 12:00:00,18.95,18.97,18.86,18.94,774400.0,17.6673,17.6859,17.5834,17.658,774400.0
2013-04-18 12:30:00,18.93,19.07,18.87,19.03,1037600.0,17.6486,17.7792,17.5927,17.7419,1037600.0
2013-04-18 13:00:00,19.03,19.15,18.97,19.06,985200.0,17.7419,17.8537,17.6859,17.7698,985200.0
2013-04-18 13:30:00,19.07,19.08,18.91,18.95,687200.0,17.7792,17.7885,17.63,17.6673,687200.0
2013-04-18 14:00:00,18.94,18.94,18.68,18.83,1843000.0,17.658,17.658,17.4155,17.5554,1843000.0
2013-04-18 14:30:00,18.84,18.86,18.59,18.68,1864200.0,17.5647,17.5834,17.3316,17.4155,1864200.0
2013-04-18 15:00:00,18.68,18.81,18.59,18.75,1902600.0,17.4155,17.5367,17.3316,17.4808,1902600.0
2013-04-18 15:30:00,18.75,18.89,18.73,18.88,2344400.0,17.4808,17.6113,17.4622,17.602,2344400.0
2013-04-19 09:30:00,19.11,19.13,18.65,18.9,4017000.0,17.8164,17.8351,17.3876,17.6207,4017000.0
2013-04-19 10:00:00,18.9,19.18,18.87,19.08,3198600.0,17.6207,17.8817,17.5927,17.7885,3198600.0
2013-04-19 10:30:00,19.08,19.35,19.04,19.33,2049600.0,17.7885,18.0402,17.7512,18.0216,2049600.0
2013-04-19 11:00:00,19.33,19.5,19.21,19.47,2045600.0,18.0216,18.18,17.9097,18.1521,2045600.0
2013-04-19 11:30:00,19.47,19.57,19.44,19.53,1609600.0,18.1521,18.2453,18.1241,18.208,1609600.0
2013-04-19 12:00:00,19.53,19.57,19.39,19.46,1125600.0,18.208,18.2453,18.0775,18.1428,1125600.0
2013-04-19 12:30:00,19.46,19.5,19.28,19.33,862200.0,18.1428,18.18,17.9749,18.0216,862200.0
2013-04-19 13:00:00,19.33,19.42,19.22,19.42,914000.0,18.0216,18.1055,17.919,18.1055,914000.0
2013-04-19 13:30:00,19.42,19.42,19.3,19.37,512600.0,18.1055,18.1055,17.9936,18.0588,512600.0
2013-04-19 14:00:00,19.37,19.48,19.34,19.44,803000.0,18.0588,18.1614,18.0309,18.1241,803000.0
2013-04-19 14:30:00,19.45,19.48,19.29,19.36,798400.0,18.1334,18.1614,17.9843,18.0495,798400.0
2013-04-19 15:00:00,19.35,19.5,19.31,19.48,1110200.0,18.0402,18.18,18.0029,18.1614,1110200.0
2013-04-19 15:30:00,19.49,19.56,19.45,19.52,2323200.0,18.1707,18.236,18.1334,18.1987,2323200.0
2013-04-22 09:30:00,19.58,19.73,18.86,19.1,4480400.0,18.2546,18.3945,17.5834,17.8071,4480400.0
2013-04-22 10:00:00,19.1,19.1,18.61,18.93,3847800.0,17.8071,17.8071,17.3503,17.6486,3847800.0
2013-04-22 10:30:00,18.93,19.11,18.78,19.08,2054800.0,17.6486,17.8164,17.5088,17.7885,2054800.0
2013-04-22 11:00:00,19.08,19.11,18.96,19.04,1143600.0,17.7885,17.8164,17.6766,17.7512,1143600.0
2013-04-22 11:30:00,19.05,19.27,19.05,19.24,1512000.0,17.7605,17.9656,17.7605,17.9376,1512000.0
2013-04-22 12:00:00,19.25,19.49,19.25,19.42,1312600.0,17.947,18.1707,17.947,18.1055,1312600.0
2013-04-22 12:30:00,19.42,19.55,19.41,19.49,1106600.0,18.1055,18.2267,18.0961,18.1707,1106600.0
2013-04-22 13:00:00,19.5,19.53,19.41,19.45,412000.0,18.18,18.208,18.0961,18.1334,412000.0
2013-04-22 13:30:00,19.46,19.68,19.45,19.54,927400.0,18.1428,18.3479,18.1334,18.2173,927400.0
2013-04-22 14:00:00,19.54,19.81,19.54,19.75,1266000.0,18.2173,18.4691,18.2173,18.4131,1266000.0
2013-04-22 14:30:00,19.76,19.82,19.68,19.68,791000.0,18.4224,18.4784,18.3479,18.3479,791000.0
2013-04-22 15:00:00,19.68,19.74,19.66,19.69,535800.0,18.3479,18.4038,18.3292,18.3572,535800.0
2013-04-22 15:30:00,19.7,19.8,19.6,19.67,1542600.0,18.3665,18.4597,18.2733,18.3385,1542600.0
2013-04-23 09:30:00,20.16,20.42,20.09,20.27,3202200.0,18.7954,19.0378,18.7301,18.8979,3202200.0
2013-04-23 10:00:00,20.29,20.4,20.22,20.31,1792800.0,18.9166,19.0191,18.8513,18.9352,1792800.0
2013-04-23 10:30:00,20.32,20.39,20.28,20.34,1158800.0,18.9445,19.0098,18.9072,18.9632,1158800.0
2013-04-23 11:00:00,20.34,20.51,20.34,20.43,1709200.0,18.9632,19.1217,18.9632,19.0471,1709200.0
2013-04-23 11:30:00,20.43,20.53,20.42,20.52,929200.0,19.0471,19.1403,19.0378,19.131,929200.0
2013-04-23 12:00:00,20.53,20.54,20.43,20.53,634800.0,19.1403,19.1496,19.0471,19.1403,634800.0
2013-04-23 12:30:00,20.52,20.54,20.43,20.48,496600.0,19.131,19.1496,19.0471,19.0937,496600.0
2013-04-23 13:00:00,20.48,20.54,19.88,20.42,4884400.0,19.0937,19.1496,18.5343,19.0378,4884400.0
2013-04-23 13:30:00,20.41,20.43,20.28,20.38,712600.0,19.0284,19.0471,18.9072,19.0005,712600.0
2013-04-23 14:00:00,20.38,20.4,20.22,20.23,526000.0,19.0005,19.0191,18.8513,18.8606,526000.0
2013-04-23 14:30:00,20.23,20.34,20.16,20.32,701200.0,18.8606,18.9632,18.7954,18.9445,701200.0
2013-04-23 15:00:00,20.33,20.44,20.31,20.43,903200.0,18.9539,19.0564,18.9352,19.0471,903200.0
2013-04-23 15:30:00,20.42,20.63,20.41,20.63,1833000.0,19.0378,19.2336,19.0284,19.2336,1833000.0
2013-04-24 09:30:00,20.59,20.74,20.5,20.69,1971000.0,19.1963,19.3361,19.1124,19.2895,1971000.0
2013-04-24 10:00:00,20.68,20.8,20.37,20.54,2195600.0,19.2802,19.392,18.9912,19.1496,2195600.0
2013-04-24 10:30:00,20.54,20.78,20.53,20.72,1343400.0,19.1496,19.3734,19.1403,19.3175,1343400.0
2013-04-24 11:00:00,20.73,20.75,20.5,20.68,912200.0,19.3268,19.3454,19.1124,19.2802,912200.0
2013-04-24 11:30:00,20.68,20.76,20.59,20.74,769800.0,19.2802,19.3548,19.1963,19.3361,769800.0
2013-04-24 12:00:00,20.74,20.74,20.63,20.68,484000.0,19.3361,19.3361,19.2336,19.2802,484000.0
2013-04-24 12:30:00,20.68,20.75,20.58,20.65,485800.0,19.2802,19.3454,19.1869,19.2522,485800.0
2013-04-24 13:00:00,20.64,20.83,20.64,20.79,744600.0,19.2429,19.42,19.2429,19.3827,744600.0
2013-04-24 13:30:00,20.79,20.84,20.75,20.79,472200.0,19.3827,19.4293,19.3454,19.3827,472200.0
2013-04-24 14:00:00,20.78,20.98,20.78,20.96,939400.0,19.3734,19.5599,19.3734,19.5412,939400.0
2013-04-24 14:30:00,20.96,20.98,20.86,20.94,527800.0,19.5412,19.5599,19.448,19.5226,527800.0
2013-04-24 15:00:00,20.94,20.97,20.88,20.94,735800.0,19.5226,19.5505,19.4666,19.5226,735800.0
2013-04-24 15:30:00,20.93,20.97,20.85,20.93,883000.0,19.5132,19.5505,19.4387,19.5132,883000.0
2013-04-25 09:30:00,21.1,21.5,21.02,21.45,2689800.0,19.6717,20.0447,19.5972,19.998,2689800.0
2013-04-25 10:00:00,21.46,21.64,21.43,21.6,1849600.0,20.0074,20.1752,19.9794,20.1379,1849600.0
2013-04-25 10:30:00,21.61,21.61,21.48,21.58,985800.0,20.1472,20.1472,20.026,20.1192,985800.0
2013-04-25 11:00:00,21.58,21.65,21.53,21.56,785800.0,20.1192,20.1845,20.0726,20.1006,785800.0
2013-04-25 11:30:00,21.56,21.64,21.46,21.5,768800.0,20.1006,20.1752,20.0074,20.0447,768800.0
2013-04-25 12:00:00,21.5,21.56,21.45,21.47,505600.0,20.0447,20.1006,19.998,20.0167,505600.0
2013-04-25 12:30:00,21.48,21.61,21.47,21.6,723200.0,20.026,20.1472,20.0167,20.1379,723200.0
2013-04-25 13:00:00,21.61,21.68,21.57,21.68,781800.0,20.1472,20.2125,20.1099,20.2125,781800.0
2013-04-25 13:30:00,21.68,21.68,21.6,21.65,410400.0,20.2125,20.2125,20.1379,20.1845,410400.0
2013-04-25 14:00:00,21.65,21.67,21.58,21.6,412400.0,20.1845,20.2032,20.1192,20.1379,412400.0
2013-04-25 14:30:00,21.6,21.66,21.45,21.5,819200.0,20.1379,20.1938,19.998,20.0447,819200.0
2013-04-25 15:00:00,21.5,21.5,21.28,21.31,1257000.0,20.0447,20.0447,19.8396,19.8675,1257000.0
2013-04-25 15:30:00,21.31,21.41,21.26,21.33,1277400.0,19.8675,19.9608,19.8209,19.8862,1277400.0
2013-04-26 09:30:00,21.14,21.31,21.0,21.28,2582800.0,19.709,19.8675,19.5785,19.8396,2582800.0
2013-04-26 10:00:00,21.28,21.33,20.92,21.15,2328800.0,19.8396,19.8862,19.5039,19.7184,2328800.0
2013-04-26 10:30:00,21.13,21.14,20.93,21.01,1098400.0,19.6997,19.709,19.5132,19.5878,1098400.0
2013-04-26 11:00:00,21.0,21.12,20.98,21.01,851200.0,19.5785,19.6904,19.5599,19.5878,851200.0
2013-04-26 11:30:00,21.03,21.03,20.78,20.82,1524400.0,19.6065,19.6065,19.3734,19.4107,1524400.0
2013-04-26 12:00:00,20.81,20.92,20.74,20.78,1224200.0,19.4014,19.5039,19.3361,19.3734,1224200.0
2013-04-26 12:30:00,20.79,20.89,20.75,20.87,518000.0,19.3827,19.476,19.3454,19.4573,518000.0
2013-04-26 13:00:00,20.86,21.04,20.81,21.01,647400.0,19.448,19.6158,19.4014,19.5878,647400.0
2013-04-26 13:30:00,21.01,21.09,20.93,21.02,560200.0,19.5878,19.6624,19.5132,19.5972,560200.0
2013-04-26 14:00:00,21.01,21.07,20.93,20.98,413800.0,19.5878,19.6438,19.5132,19.5599,413800.0
2013-04-26 14:30:00,20.98,21.04,20.95,20.97,499800.0,19.5599,19.6158,19.5319,19.5505,499800.0
2013-04-26 15:00:00,20.97,21.11,20.97,21.07,986600.0,19.5505,19.6811,19.5505,19.6438,986600.0
2013-04-26 15:30:00,21.07,21.13,21.0,21.02,1501000.0,19.6438,19.6997,19.5785,19.5972,1501000.0
2013-04-29 09:30:00,21.29,21.4,21.13,21.34,1787400.0,19.8489,19.9514,19.6997,19.8955,1787400.0
2013-04-29 10:00:00,21.35,21.57,21.3,21.48,1823800.0,19.9048,20.1099,19.8582,20.026,1823800.0
2013-04-29 10:30:00,21.49,21.51,21.42,21.49,815600.0,20.0353,20.054,19.9701,20.0353,815600.0
2013-04-29 11:00:00,21.49,21.51,21.43,21.49,526200.0,20.0353,20.054,19.9794,20.0353,526200.0
2013-04-29 11:30:00,21.48,21.51,21.46,21.5,283800.0,20.026,20.054,20.0074,20.0447,283800.0
2013-04-29 12:00:00,21.5,21.6,21.49,21.57,1080400.0,20.0447,20.1379,20.0353,20.1099,1080400.0
2013-04-29 12:30:00,21.56,21.6,21.5,21.5,412200.0,20.1006,20.1379,20.0447,20.0447,412200.0
2013-04-29 13:00:00,21.52,21.52,21.47,21.5,378400.0,20.0633,20.0633,20.0167,20.0447,378400.0
2013-04-29 13:30:00,21.51,21.59,21.5,21.57,426400.0,20.054,20.1286,20.0447,20.1099,426400.0
2013-04-29 14:00:00,21.57,21.59,21.53,21.58,308000.0,20.1099,20.1286,20.0726,20.1192,308000.0
2013-04-29 14:30:00,21.57,21.59,21.53,21.54,314800.0,20.1099,20.1286,20.0726,20.082,314800.0
2013-04-29 15:00:00,21.55,21.55,21.41,21.5,610800.0,20.0913,20.0913,19.9608,20.0447,610800.0
2013-04-29 15:30:00,21.5,21.58,21.41,21.44,1347400.0,20.0447,20.1192,19.9608,19.9887,1347400.0
2013-04-30 09:30:00,21.47,21.58,21.25,21.28,1945400.0,20.0167,20.1192,19.8116,19.8396,1945400.0
2013-04-30 10:00:00,21.28,21.47,21.18,21.34,2166200.0,19.8396,20.0167,19.7463,19.8955,2166200.0
2013-04-30 10:30:00,21.34,21.58,21.29,21.5,1231800.0,19.8955,20.1192,19.8489,20.0447,1231800.0
2013-04-30 11:00:00,21.5,21.56,21.48,21.55,370400.0,20.0447,20.1006,20.026,20.0913,370400.0
2013-04-30 11:30:00,21.55,21.74,21.54,21.68,1222800.0,20.0913,20.2684,20.082,20.2125,1222800.0
2013-04-30 12:00:00,21.69,21.71,21.61,21.63,306000.0,20.2218,20.2404,20.1472,20.1659,306000.0
2013-04-30 12:30:00,21.64,21.83,21.61,21.82,618600.0,20.1752,20.3523,20.1472,20.343,618600.0
2013-04-30 13:00:00,21.82,21.83,21.72,21.72,289600.0,20.343,20.3523,20.2498,20.2498,289600.0
2013-04-30 13:30:00,21.72,21.76,21.7,21.75,380200.0,20.2498,20.2871,20.2311,20.2777,380200.0
2013-04-30 14:00:00,21.73,21.74,21.61,21.73,838400.0,20.2591,20.2684,20.1472,20.2591,838400.0
2013-04-30 14:30:00,21.72,21.72,21.6,21.72,482400.0,20.2498,20.2498,20.1379,20.2498,482400.0
2013-04-30 15:00:00,21.72,21.73,21.64,21.72,435200.0,20.2498,20.2591,20.1752,20.2498,435200.0
2013-04-30 15:30:00,21.72,21.83,21.68,21.82,1415200.0,20.2498,20.3523,20.2125,20.343,1415200.0
2013-05-01 09:30:00,21.61,21.68,21.14,21.2,2429200.0,20.1472,20.2125,19.709,19.765,2429200.0
2013-05-01 10:00:00,21.22,21.26,20.8,20.84,2768000.0,19.7836,19.8209,19.392,19.4293,2768000.0
2013-05-01 10:30:00,20.84,21.0,20.78,20.94,1252400.0,19.4293,19.5785,19.3734,19.5226,1252400.0
2013-05-01 11:00:00,20.93,20.97,20.81,20.89,1092200.0,19.5132,19.5505,19.4014,19.476,1092200.0
2013-05-01 11:30:00,20.9,20.93,20.62,20.81,1247400.0,19.4853,19.5132,19.2242,19.4014,1247400.0
2013-05-01 12:00:00,20.8,20.84,20.68,20.79,649800.0,19.392,19.4293,19.2802,19.3827,649800.0
2013-05-01 12:30:00,20.79,20.79,20.56,20.58,705400.0,19.3827,19.3827,19.1683,19.1869,705400.0
2013-05-01 13:00:00,20.59,20.61,20.41,20.61,1606400.0,19.1963,19.2149,19.0284,19.2149,1606400.0
2013-05-01 13:30:00,20.61,20.64,20.3,20.45,1755200.0,19.2149,19.2429,18.9259,19.0657,1755200.0
2013-05-01 14:00:00,20.44,20.8,20.44,20.68,2648800.0,19.0564,19.392,19.0564,19.2802,2648800.0
2013-05-01 14:30:00,20.68,20.7,20.46,20.52,1378400.0,19.2802,19.2988,19.0751,19.131,1378400.0
2013-05-01 15:00:00,20.52,20.58,20.24,20.27,2147000.0,19.131,19.1869,18.87,18.8979,2147000.0
2013-05-01 15:30:00,20.27,20.39,20.21,20.26,2222400.0,18.8979,19.0098,18.842,18.8886,2222400.0
2013-05-02 09:30:00,20.59,20.7,20.48,20.53,2466000.0,19.1963,19.2988,19.0937,19.1403,2466000.0
2013-05-02 10:00:00,20.54,20.92,20.5,20.91,2198400.0,19.1496,19.5039,19.1124,19.4946,2198400.0
2013-05-02 10:30:00,20.91,21.0,20.86,20.98,1481000.0,19.4946,19.5785,19.448,19.5599,1481000.0
2013-05-02 11:00:00,20.98,21.24,20.95,21.21,1743000.0,19.5599,19.8023,19.5319,19.7743,1743000.0
2013-05-02 11:30:00,21.21,21.29,21.13,21.25,1311600.0,19.7743,19.8489,19.6997,19.8116,1311600.0
2013-05-02 12:00:00,21.24,21.27,21.07,21.11,800400.0,19.8023,19.8302,19.6438,19.6811,800400.0
2013-05-02 12:30:00,21.11,21.22,21.1,21.18,519400.0,19.6811,19.7836,19.6717,19.7463,519400.0
2013-05-02 13:00:00,21.18,21.31,21.18,21.27,659000.0,19.7463,19.8675,19.7463,19.8302,659000.0
2013-05-02 13:30:00,21.27,21.33,21.24,21.27,440400.0,19.8302,19.8862,19.8023,19.8302,440400.0
2013-05-02 14:00:00,21.27,21.3,21.19,21.23,705800.0,19.8302,19.8582,19.7556,19.7929,705800.0
2013-05-02 14:30:00,21.23,21.3,21.22,21.27,433600.0,19.7929,19.8582,19.7836,19.8302,433600.0
2013-05-02 15:00:00,21.26,21.29,21.22,21.26,981400.0,19.8209,19.8489,19.7836,19.8209,981400.0
2013-05-02 15:30:00,21.27,21.31,21.2,21.21,2667600.0,19.8302,19.8675,19.765,19.7743,2667600.0
2013-05-03 09:30:00,22.04,22.51,21.93,22.4,4848800.0,20.5481,20.9863,20.4456,20.8837,4848800.0
2013-05-03 10:00:00,22.4,22.68,22.33,22.66,2510200.0,20.8837,21.1448,20.8185,21.1261,2510200.0
2013-05-03 10:30:00,22.66,22.69,22.54,22.56,1474400.0,21.1261,21.1541,21.0143,21.0329,1474400.0
2013-05-03 11:00:00,22.55,22.57,22.47,22.49,1131600.0,21.0236,21.0422,20.949,20.9677,1131600.0
2013-05-03 11:30:00,22.48,22.61,22.48,22.55,917800.0,20.9583,21.0795,20.9583,21.0236,917800.0
2013-05-03 12:00:00,22.56,22.61,22.54,22.59,389000.0,21.0329,21.0795,21.0143,21.0609,389000.0
2013-05-03 12:30:00,22.59,22.61,22.55,22.55,456600.0,21.0609,21.0795,21.0236,21.0236,456600.0
2013-05-03 13:00:00,22.55,22.59,22.36,22.36,939000.0,21.0236,21.0609,20.8464,20.8464,939000.0
2013-05-03 13:30:00,22.36,22.46,22.35,22.39,957600.0,20.8464,20.9397,20.8371,20.8744,957600.0
2013-05-03 14:00:00,22.39,22.45,22.33,22.43,744200.0,20.8744,20.9304,20.8185,20.9117,744200.0
2013-05-03 14:30:00,22.42,22.42,22.24,22.32,918600.0,20.9024,20.9024,20.7346,20.8092,918600.0
2013-05-03 15:00:00,22.33,22.4,22.23,22.39,1062000.0,20.8185,20.8837,20.7252,20.8744,1062000.0
2013-05-03 15:30:00,22.4,22.45,22.19,22.22,2210200.0,20.8837,20.9304,20.688,20.7159,2210200.0
2013-05-06 09:30:00,22.27,22.45,22.2,22.39,1608800.0,20.7625,20.9304,20.6973,20.8744,1608800.0
2013-05-06 10:00:00,22.39,22.65,22.39,22.63,2001400.0,20.8744,21.1168,20.8744,21.0982,2001400.0
2013-05-06 10:30:00,22.63,22.64,22.33,22.36,1517600.0,21.0982,21.1075,20.8185,20.8464,1517600.0
2013-05-06 11:00:00,22.36,22.47,22.35,22.42,977600.0,20.8464,20.949,20.8371,20.9024,977600.0
2013-05-06 11:30:00,22.42,22.53,22.29,22.52,1289000.0,20.9024,21.0049,20.7812,20.9956,1289000.0
2013-05-06 12:00:00,22.52,22.68,22.48,22.57,1030600.0,20.9956,21.1448,20.9583,21.0422,1030600.0
2013-05-06 12:30:00,22.57,22.68,22.56,22.61,737600.0,21.0422,21.1448,21.0329,21.0795,737600.0
2013-05-06 13:00:00,22.61,22.63,22.53,22.6,648000.0,21.0795,21.0982,21.0049,21.0702,648000.0
2013-05-06 13:30:00,22.61,22.66,22.56,22.65,487000.0,21.0795,21.1261,21.0329,21.1168,487000.0
2013-05-06 14:00:00,22.64,22.72,22.59,22.68,801000.0,21.1075,21.1821,21.0609,21.1448,801000.0
2013-05-06 14:30:00,22.68,22.68,22.58,22.6,709200.0,21.1448,21.1448,21.0516,21.0702,709200.0
2013-05-06 15:00:00,22.6,22.67,22.53,22.57,987000.0,21.0702,21.1355,21.0049,21.0422,987000.0
2013-05-06 15:30:00,22.57,22.7,22.57,22.65,1354200.0,21.0422,21.1634,21.0422,21.1168,1354200.0
2013-05-07 09:30:00,22.74,23.09,22.73,23.05,2561800.0,21.2007,21.527,21.1914,21.4897,2561800.0
2013-05-07 10:00:00,23.06,23.09,22.47,22.74,3864000.0,21.4991,21.527,20.949,21.2007,3864000.0
2013-05-07 10:30:00,22.74,22.91,22.7,22.75,1525200.0,21.2007,21.3592,21.1634,21.2101,1525200.0
2013-05-07 11:00:00,22.75,22.88,22.72,22.83,1339000.0,21.2101,21.3313,21.1821,21.2846,1339000.0
2013-05-07 11:30:00,22.83,22.86,22.68,22.75,1038200.0,21.2846,21.3126,21.1448,21.2101,1038200.0
2013-05-07 12:00:00,22.75,22.9,22.74,22.89,895600.0,21.2101,21.3499,21.2007,21.3406,895600.0
2013-05-07 12:30:00,22.89,23.04,22.85,22.99,1248800.0,21.3406,21.4804,21.3033,21.4338,1248800.0
2013-05-07 13:00:00,23.0,23.02,22.93,22.99,1079600.0,21.4431,21.4618,21.3779,21.4338,1079600.0
2013-05-07 13:30:00,22.98,23.06,22.97,23.02,796000.0,21.4245,21.4991,21.4152,21.4618,796000.0
2013-05-07 14:00:00,23.02,23.14,23.0,23.07,841000.0,21.4618,21.5737,21.4431,21.5084,841000.0
2013-05-07 14:30:00,23.08,23.11,23.0,23.09,676400.0,21.5177,21.5457,21.4431,21.527,676400.0
2013-05-07 15:00:00,23.09,23.11,23.05,23.06,349000.0,21.527,21.5457,21.4897,21.4991,349000.0
2013-05-07 15:30:00,23.07,23.21,23.07,23.18,1603800.0,21.5084,21.6389,21.5084,21.6109,1603800.0
2013-05-08 09:30:00,23.04,23.22,22.98,23.2,2236800.0,21.4804,21.6482,21.4245,21.6296,2236800.0
2013-05-08 10:00:00,23.2,23.23,23.05,23.09,1756400.0,21.6296,21.6576,21.4897,21.527,1756400.0
2013-05-08 10:30:00,23.08,23.26,23.03,23.18,1153400.0,21.5177,21.6855,21.4711,21.6109,1153400.0
2013-05-08 11:00:00,23.18,23.33,23.18,23.24,735000.0,21.6109,21.7508,21.6109,21.6669,735000.0
2013-05-08 11:30:00,23.25,23.33,23.23,23.33,459200.0,21.6762,21.7508,21.6576,21.7508,459200.0
2013-05-08 12:00:00,23.34,23.35,23.25,23.25,429800.0,21.7601,21.7694,21.6762,21.6762,429800.0
2013-05-08 12:30:00,23.25,23.32,23.18,23.31,659400.0,21.6762,21.7415,21.6109,21.7321,659400.0
2013-05-08 13:00:00,23.31,23.37,23.3,23.31,433400.0,21.7321,21.7881,21.7228,21.7321,433400.0
2013-05-08 13:30:00,23.31,23.35,23.15,23.18,926800.0,21.7321,21.7694,21.583,21.6109,926800.0
2013-05-08 14:00:00,23.18,23.23,23.1,23.14,930000.0,21.6109,21.6576,21.5364,21.5737,930000.0
2013-05-08 14:30:00,23.14,23.15,22.85,23.04,2039200.0,21.5737,21.583,21.3033,21.4804,2039200.0
2013-05-08 15:00:00,23.03,23.25,22.98,23.18,1281200.0,21.4711,21.6762,21.4245,21.6109,1281200.0
2013-05-08 15:30:00,23.18,23.4,23.1,23.39,1842800.0,21.6109,21.8161,21.5364,21.8067,1842800.0
2013-05-09 09:30:00,23.28,23.41,23.22,23.33,1782000.0,21.7042,21.8254,21.6482,21.7508,1782000.0
2013-05-09 10:00:00,23.33,23.34,22.9,22.97,1950400.0,21.7508,21.7601,21.3499,21.4152,1950400.0
2013-05-09 10:30:00,22.95,23.2,22.93,23.14,1231200.0,21.3965,21.6296,21.3779,21.5737,1231200.0
2013-05-09 11:00:00,23.14,23.39,23.1,23.39,1105000.0,21.5737,21.8067,21.5364,21.8067,1105000.0
2013-05-09 11:30:00,23.39,23.41,23.27,23.28,511200.0,21.8067,21.8254,21.6949,21.7042,511200.0
2013-05-09 12:00:00,23.29,23.31,23.16,23.2,349000.0,21.7135,21.7321,21.5923,21.6296,349000.0
2013-05-09 12:30:00,23.2,23.33,23.19,23.32,394600.0,21.6296,21.7508,21.6203,21.7415,394600.0
2013-05-09 13:00:00,23.32,23.35,23.25,23.34,432200.0,21.7415,21.7694,21.6762,21.7601,432200.0
2013-05-09 13:30:00,23.35,23.45,23.33,23.37,866000.0,21.7694,21.8627,21.7508,21.7881,866000.0
2013-05-09 14:00:00,23.38,23.4,23.29,23.37,417800.0,21.7974,21.8161,21.7135,21.7881,417800.0
2013-05-09 14:30:00,23.36,23.4,23.11,23.11,1048000.0,21.7788,21.8161,21.5457,21.5457,1048000.0
2013-05-09 15:00:00,23.11,23.3,23.01,23.25,1229600.0,21.5457,21.7228,21.4525,21.6762,1229600.0
2013-05-09 15:30:00,23.27,23.32,23.03,23.13,1449800.0,21.6949,21.7415,21.4711,21.5643,1449800.0
2013-05-10 09:30:00,23.22,23.43,23.13,23.41,1977400.0,21.6482,21.844,21.5643,21.8254,1977400.0
2013-05-10 10:00:00,23.41,23.54,23.41,23.45,1738200.0,21.8254,21.9466,21.8254,21.8627,1738200.0
2013-05-10 10:30:00,23.42,23.45,23.2,23.39,1739400.0,21.8347,21.8627,21.6296,21.8067,1739400.0
2013-05-10 11:00:00,23.39,23.48,23.31,23.41,1069200.0,21.8067,21.8906,21.7321,21.8254,1069200.0
2013-05-10 11:30:00,23.41,23.52,23.35,23.39,985600.0,21.8254,21.9279,21.7694,21.8067,985600.0
2013-05-10 12:00:00,23.38,23.44,23.28,23.38,1040600.0,21.7974,21.8533,21.7042,21.7974,1040600.0
2013-05-10 12:30:00,23.38,23.47,23.38,23.45,494600.0,21.7974,21.8813,21.7974,21.8627,494600.0
2013-05-10 13:00:00,23.46,23.66,23.46,23.63,1222800.0,21.872,22.0585,21.872,22.0305,1222800.0
2013-05-10 13:30:00,23.63,23.68,23.59,23.6,589600.0,22.0305,22.0771,21.9932,22.0025,589600.0
2013-05-10 14:00:00,23.6,23.71,23.6,23.68,580600.0,22.0025,22.1051,22.0025,22.0771,580600.0
2013-05-10 14:30:00,23.69,23.7,23.61,23.61,521400.0,22.0864,22.0957,22.0118,22.0118,521400.0
2013-05-10 15:00:00,23.62,23.72,23.61,23.69,632400.0,22.0212,22.1144,22.0118,22.0864,632400.0
2013-05-10 15:30:00,23.68,23.74,23.63,23.69,1362200.0,22.0771,22.133,22.0305,22.0864,1362200.0
2013-05-13 09:30:00,23.61,23.68,23.39,23.42,1625800.0,22.0118,22.0771,21.8067,21.8347,1625800.0
2013-05-13 10:00:00,23.42,23.73,23.38,23.51,1836000.0,21.8347,22.1237,21.7974,21.9186,1836000.0
2013-05-13 10:30:00,23.51,23.67,23.47,23.54,954800.0,21.9186,22.0678,21.8813,21.9466,954800.0
2013-05-13 11:00:00,23.54,23.62,23.45,23.53,684000.0,21.9466,22.0212,21.8627,21.9373,684000.0
2013-05-13 11:30:00,23.53,23.76,23.52,23.75,1057400.0,21.9373,22.1517,21.9279,22.1424,1057400.0
2013-05-13 12:00:00,23.75,23.89,23.74,23.74,1006000.0,22.1424,22.2729,22.133,22.133,1006000.0
2013-05-13 12:30:00,23.75,23.78,23.68,23.72,404600.0,22.1424,22.1703,22.0771,22.1144,404600.0
2013-05-13 13:00:00,23.72,23.83,23.65,23.68,705800.0,22.1144,22.2169,22.0491,22.0771,705800.0
2013-05-13 13:30:00,23.67,23.67,23.54,23.59,999600.0,22.0678,22.0678,21.9466,21.9932,999600.0
2013-05-13 14:00:00,23.58,23.64,23.5,23.58,755600.0,21.9839,22.0398,21.9093,21.9839,755600.0
2013-05-13 14:30:00,23.59,23.65,23.58,23.63,415800.0,21.9932,22.0491,21.9839,22.0305,415800.0
2013-05-13 15:00:00,23.63,23.65,23.46,23.5,916400.0,22.0305,22.0491,21.872,21.9093,916400.0
2013-05-13 15:30:00,23.5,23.66,23.5,23.61,985800.0,21.9093,22.0585,21.9093,22.0118,985800.0
2013-05-14 09:30:00,23.75,24.11,23.74,24.07,2140800.0,22.1424,22.478,22.133,22.4407,2140800.0
2013-05-14 10:00:00,24.08,24.2,24.04,24.18,1479200.0,22.45,22.5619,22.4127,22.5433,1479200.0
2013-05-14 10:30:00,24.18,24.39,24.17,24.38,1288600.0,22.5433,22.739,22.5339,22.7297,1288600.0
2013-05-14 11:00:00,24.38,24.42,24.34,24.39,587600.0,22.7297,22.767,22.6924,22.739,587600.0
2013-05-14 11:30:00,24.39,24.48,24.38,24.47,670400.0,22.739,22.8229,22.7297,22.8136,670400.0
2013-05-14 12:00:00,24.45,24.52,24.42,24.45,473800.0,22.795,22.8602,22.767,22.795,473800.0
2013-05-14 12:30:00,24.44,24.46,24.38,24.39,434800.0,22.7857,22.8043,22.7297,22.739,434800.0
2013-05-14 13:00:00,24.39,24.45,24.38,24.39,332200.0,22.739,22.795,22.7297,22.739,332200.0
2013-05-14 13:30:00,24.39,24.44,24.25,24.28,621600.0,22.739,22.7857,22.6085,22.6365,621600.0
2013-05-14 14:00:00,24.28,24.36,24.23,24.29,782400.0,22.6365,22.7111,22.5899,22.6458,782400.0
2013-05-14 14:30:00,24.28,24.36,24.24,24.27,695600.0,22.6365,22.7111,22.5992,22.6272,695600.0
2013-05-14 15:00:00,24.27,24.43,24.24,24.4,871600.0,22.6272,22.7763,22.5992,22.7484,871600.0
2013-05-14 15:30:00,24.4,24.56,24.39,24.54,1778200.0,22.7484,22.8975,22.739,22.8789,1778200.0
2013-05-15 09:30:00,24.38,24.52,24.31,24.51,1594400.0,22.7297,22.8602,22.6645,22.8509,1594400.0
2013-05-15 10:00:00,24.53,24.61,24.42,24.54,1778000.0,22.8696,22.9441,22.767,22.8789,1778000.0
2013-05-15 10:30:00,24.54,24.67,24.43,24.66,1336400.0,22.8789,23.0001,22.7763,22.9908,1336400.0
2013-05-15 11:00:00,24.66,24.83,24.66,24.81,1047200.0,22.9908,23.1493,22.9908,23.1306,1047200.0
2013-05-15 11:30:00,24.81,24.93,24.8,24.86,1166200.0,23.1306,23.2425,23.1213,23.1772,1166200.0
2013-05-15 12:00:00,24.86,25.01,24.84,24.93,854600.0,23.1772,23.3171,23.1586,23.2425,854600.0
2013-05-15 12:30:00,24.95,25.03,24.93,24.93,618800.0,23.2611,23.3357,23.2425,23.2425,618800.0
2013-05-15 13:00:00,24.93,24.95,24.81,24.87,932800.0,23.2425,23.2611,23.1306,23.1865,932800.0
2013-05-15 13:30:00,24.87,24.91,24.76,24.76,595000.0,23.1865,23.2238,23.084,23.084,595000.0
2013-05-15 14:00:00,24.75,24.82,24.55,24.63,1077400.0,23.0747,23.1399,22.8882,22.9628,1077400.0
2013-05-15 14:30:00,24.63,24.69,24.45,24.58,1206200.0,22.9628,23.0187,22.795,22.9162,1206200.0
2013-05-15 15:00:00,24.59,24.71,24.5,24.57,1035400.0,22.9255,23.0374,22.8416,22.9069,1035400.0
2013-05-15 15:30:00,24.58,24.76,24.57,24.7,1132200.0,22.9162,23.084,22.9069,23.0281,1132200.0
2013-05-16 09:30:00,24.54,24.76,24.54,24.67,2121000.0,22.8789,23.084,22.8789,23.0001,2121000.0
2013-05-16 10:00:00,24.66,24.71,24.35,24.55,2460400.0,22.9908,23.0374,22.7017,22.8882,2460400.0
2013-05-16 10:30:00,24.56,24.87,24.49,24.8,1423800.0,22.8975,23.1865,22.8323,23.1213,1423800.0
2013-05-16 11:00:00,24.8,24.96,24.8,24.89,962400.0,23.1213,23.2705,23.1213,23.2052,962400.0
2013-05-16 11:30:00,24.89,24.93,24.82,24.84,1027800.0,23.2052,23.2425,23.1399,23.1586,1027800.0
2013-05-16 12:00:00,24.84,24.93,24.79,24.8,634200.0,23.1586,23.2425,23.112,23.1213,634200.0
2013-05-16 12:30:00,24.8,24.8,24.68,24.74,730600.0,23.1213,23.1213,23.0094,23.0653,730600.0
2013-05-16 13:00:00,24.74,24.78,24.72,24.75,372000.0,23.0653,23.1026,23.0467,23.0747,372000.0
2013-05-16 13:30:00,24.76,24.85,24.74,24.75,533600.0,23.084,23.1679,23.0653,23.0747,533600.0
2013-05-16 14:00:00,24.75,24.92,24.75,24.88,621000.0,23.0747,23.2332,23.0747,23.1959,621000.0
2013-05-16 14:30:00,24.88,24.89,24.65,24.65,798600.0,23.1959,23.2052,22.9814,22.9814,798600.0
2013-05-16 15:00:00,24.65,24.73,24.41,24.5,1465600.0,22.9814,23.056,22.7577,22.8416,1465600.0
2013-05-16 15:30:00,24.5,24.57,24.32,24.5,1980600.0,22.8416,22.9069,22.6738,22.8416,1980600.0
2013-05-17 09:30:00,24.83,25.0,24.74,24.94,2307800.0,23.1493,23.3077,23.0653,23.2518,2307800.0
2013-05-17 10:00:00,24.95,25.13,24.91,25.1,1778000.0,23.2611,23.4289,23.2238,23.401,1778000.0
2013-05-17 10:30:00,25.09,25.21,25.06,25.08,1092200.0,23.3917,23.5035,23.3637,23.3823,1092200.0
2013-05-17 11:00:00,25.08,25.11,24.93,25.01,1027200.0,23.3823,23.4103,23.2425,23.3171,1027200.0
2013-05-17 11:30:00,25.02,25.1,24.97,24.99,763800.0,23.3264,23.401,23.2798,23.2984,763800.0
2013-05-17 12:00:00,24.99,25.1,24.93,25.09,965000.0,23.2984,23.401,23.2425,23.3917,965000.0
2013-05-17 12:30:00,25.09,25.13,24.99,25.03,722600.0,23.3917,23.4289,23.2984,23.3357,722600.0
2013-05-17 13:00:00,25.03,25.09,24.97,25.08,423600.0,23.3357,23.3917,23.2798,23.3823,423600.0
2013-05-17 13:30:00,25.08,25.09,25.04,25.05,405200.0,23.3823,23.3917,23.345,23.3544,405200.0
2013-05-17 14:00:00,25.06,25.14,25.03,25.11,645600.0,23.3637,23.4383,23.3357,23.4103,645600.0
2013-05-17 14:30:00,25.11,25.28,25.11,25.26,1410600.0,23.4103,23.5688,23.4103,23.5501,1410600.0
2013-05-17 15:00:00,25.26,25.34,25.24,25.29,1172800.0,23.5501,23.6247,23.5315,23.5781,1172800.0
2013-05-17 15:30:00,25.3,25.34,25.21,25.3,1973400.0,23.5874,23.6247,23.5035,23.5874,1973400.0
2013-05-20 09:30:00,25.1,25.38,25.07,25.35,1759400.0,23.401,23.662,23.373,23.6341,1759400.0
2013-05-20 10:00:00,25.35,25.48,25.31,25.31,1400600.0,23.6341,23.7553,23.5968,23.5968,1400600.0
2013-05-20 10:30:00,25.32,25.46,25.28,25.4,843200.0,23.6061,23.7366,23.5688,23.6807,843200.0
2013-05-20 11:00:00,25.4,25.63,25.39,25.6,1232200.0,23.6807,23.8951,23.6713,23.8671,1232200.0
2013-05-20 11:30:00,25.59,25.73,25.56,25.73,857600.0,23.8578,23.9883,23.8298,23.9883,857600.0
2013-05-20 12:00:00,25.72,25.75,25.63,25.64,608600.0,23.979,24.007,23.8951,23.9044,608600.0
2013-05-20 12:30:00,25.64,25.64,25.54,25.58,703400.0,23.9044,23.9044,23.8112,23.8485,703400.0
2013-05-20 13:00:00,25.58,25.68,25.42,25.44,926000.0,23.8485,23.9417,23.6993,23.718,926000.0
2013-05-20 13:30:00,25.44,25.48,25.29,25.36,929600.0,23.718,23.7553,23.5781,23.6434,929600.0
2013-05-20 14:00:00,25.37,25.45,25.24,25.44,1244400.0,23.6527,23.7273,23.5315,23.718,1244400.0
2013-05-20 14:30:00,25.43,25.48,25.31,25.36,838600.0,23.7086,23.7553,23.5968,23.6434,838600.0
2013-05-20 15:00:00,25.36,25.42,25.31,25.4,738600.0,23.6434,23.6993,23.5968,23.6807,738600.0
2013-05-20 15:30:00,25.4,25.48,25.32,25.45,1463800.0,23.6807,23.7553,23.6061,23.7273,1463800.0
2013-05-21 09:30:00,25.45,25.65,25.41,25.61,1976600.0,23.7273,23.9137,23.69,23.8765,1976600.0
2013-05-21 10:00:00,25.61,25.65,25.27,25.32,2478800.0,23.8765,23.9137,23.5595,23.6061,2478800.0
2013-05-21 10:30:00,25.31,25.39,25.2,25.35,1263600.0,23.5968,23.6713,23.4942,23.6341,1263600.0
2013-05-21 11:00:00,25.36,25.48,25.27,25.31,1392800.0,23.6434,23.7553,23.5595,23.5968,1392800.0
2013-05-21 11:30:00,25.3,25.47,25.3,25.43,604600.0,23.5874,23.7459,23.5874,23.7086,604600.0
2013-05-21 12:00:00,25.44,25.58,25.44,25.58,696600.0,23.718,23.8485,23.718,23.8485,696600.0
2013-05-21 12:30:00,25.58,25.6,25.49,25.58,557400.0,23.8485,23.8671,23.7646,23.8485,557400.0
2013-05-21 13:00:00,25.58,25.71,25.58,25.65,967800.0,23.8485,23.9697,23.8485,23.9137,967800.0
2013-05-21 13:30:00,25.65,25.66,25.58,25.62,684600.0,23.9137,23.9231,23.8485,23.8858,684600.0
2013-05-21 14:00:00,25.61,25.71,25.6,25.61,584800.0,23.8765,23.9697,23.8671,23.8765,584800.0
2013-05-21 14:30:00,25.61,25.64,25.53,25.59,539800.0,23.8765,23.9044,23.8019,23.8578,539800.0
2013-05-21 15:00:00,25.59,25.65,25.55,25.56,775800.0,23.8578,23.9137,23.8205,23.8298,775800.0
2013-05-21 15:30:00,25.57,25.62,25.43,25.5,1264200.0,23.8392,23.8858,23.7086,23.7739,1264200.0
2013-05-22 09:30:00,25.61,25.82,25.52,25.74,1779200.0,23.8765,24.0722,23.7925,23.9977,1779200.0
2013-05-22 10:00:00,25.77,26.35,25.75,26.26,3139800.0,24.0256,24.5664,24.007,24.4825,3139800.0
2013-05-22 10:30:00,26.26,26.3,25.76,25.94,3774400.0,24.4825,24.5198,24.0163,24.1841,3774400.0
2013-05-22 11:00:00,25.9,26.11,25.85,26.11,1014400.0,24.1468,24.3426,24.1002,24.3426,1014400.0
2013-05-22 11:30:00,26.12,26.22,26.02,26.08,820400.0,24.3519,24.4452,24.2587,24.3146,820400.0
2013-05-22 12:00:00,26.07,26.14,25.82,25.83,876200.0,24.3053,24.3706,24.0722,24.0816,876200.0
2013-05-22 12:30:00,25.83,25.96,25.72,25.95,998200.0,24.0816,24.2028,23.979,24.1934,998200.0
2013-05-22 13:00:00,25.95,25.96,25.36,25.38,1419400.0,24.1934,24.2028,23.6434,23.662,1419400.0
2013-05-22 13:30:00,25.36,25.37,25.02,25.16,2433400.0,23.6434,23.6527,23.3264,23.4569,2433400.0
2013-05-22 14:00:00,25.15,25.26,24.47,24.53,3284400.0,23.4476,23.5501,22.8136,22.8696,3284400.0
2013-05-22 14:30:00,24.5,24.63,24.32,24.62,2123000.0,22.8416,22.9628,22.6738,22.9535,2123000.0
2013-05-22 15:00:00,24.63,24.63,23.84,23.85,2376600.0,22.9628,22.9628,22.2263,22.2356,2376600.0
2013-05-22 15:30:00,23.86,24.31,23.84,24.31,2773600.0,22.2449,22.6645,22.2263,22.6645,2773600.0
2013-05-23 09:30:00,23.49,23.75,23.38,23.55,3341800.0,21.9,22.1424,21.7974,21.9559,3341800.0
2013-05-23 10:00:00,23.56,24.03,23.43,23.92,2948400.0,21.9652,22.4034,21.844,22.3009,2948400.0
2013-05-23 10:30:00,23.92,23.99,23.63,23.69,1479200.0,22.3009,22.3661,22.0305,22.0864,1479200.0
2013-05-23 11:00:00,23.68,24.16,23.68,24.06,1293600.0,22.0771,22.5246,22.0771,22.4314,1293600.0
2013-05-23 11:30:00,24.05,24.15,24.0,24.09,741600.0,22.4221,22.5153,22.3754,22.4593,741600.0
2013-05-23 12:00:00,24.1,24.38,24.1,24.31,1083200.0,22.4687,22.7297,22.4687,22.6645,1083200.0
2013-05-23 12:30:00,24.3,24.3,24.08,24.16,1034800.0,22.6551,22.6551,22.45,22.5246,1034800.0
2013-05-23 13:00:00,24.16,24.24,24.02,24.05,717000.0,22.5246,22.5992,22.3941,22.4221,717000.0
2013-05-23 13:30:00,24.06,24.31,24.03,24.3,596200.0,22.4314,22.6645,22.4034,22.6551,596200.0
2013-05-23 14:00:00,24.29,24.41,24.23,24.3,990400.0,22.6458,22.7577,22.5899,22.6551,990400.0
2013-05-23 14:30:00,24.3,24.46,24.2,24.34,1082800.0,22.6551,22.8043,22.5619,22.6924,1082800.0
2013-05-23 15:00:00,24.33,24.43,24.28,24.38,830600.0,22.6831,22.7763,22.6365,22.7297,830600.0
2013-05-23 15:30:00,24.37,24.41,24.21,24.41,1359200.0,22.7204,22.7577,22.5712,22.7577,1359200.0
2013-05-24 09:30:00,23.98,24.09,23.75,23.78,2439000.0,22.3568,22.4593,22.1424,22.1703,2439000.0
2013-05-24 10:00:00,23.77,23.82,23.55,23.75,2065400.0,22.161,22.2076,21.9559,22.1424,2065400.0
2013-05-24 10:30:00,23.77,24.05,23.76,24.02,1566600.0,22.161,22.4221,22.1517,22.3941,1566600.0
2013-05-24 11:00:00,24.02,24.06,23.91,23.93,706000.0,22.3941,22.4314,22.2915,22.3102,706000.0
2013-05-24 11:30:00,23.92,24.16,23.89,24.1,1082000.0,22.3009,22.5246,22.2729,22.4687,1082000.0
2013-05-24 12:00:00,24.11,24.27,24.07,24.26,650600.0,22.478,22.6272,22.4407,22.6178,650600.0
2013-05-24 12:30:00,24.25,24.28,24.05,24.17,592800.0,22.6085,22.6365,22.4221,22.5339,592800.0
2013-05-24 13:00:00,24.17,24.34,24.14,24.34,768600.0,22.5339,22.6924,22.506,22.6924,768600.0
2013-05-24 13:30:00,24.34,24.35,24.22,24.33,699600.0,22.6924,22.7017,22.5805,22.6831,699600.0
2013-05-24 14:00:00,24.33,24.46,24.29,24.38,560000.0,22.6831,22.8043,22.6458,22.7297,560000.0
2013-05-24 14:30:00,24.39,24.4,24.26,24.33,611800.0,22.739,22.7484,22.6178,22.6831,611800.0
2013-05-24 15:00:00,24.33,24.44,24.27,24.28,736200.0,22.6831,22.7857,22.6272,22.6365,736200.0
2013-05-24 15:30:00,24.28,24.43,24.17,24.42,2167200.0,22.6365,22.7763,22.5339,22.767,2167200.0
2013-05-28 09:30:00,25.4,25.87,25.33,25.84,3040800.0,23.6807,24.1189,23.6154,24.0909,3040800.0
2013-05-28 10:00:00,25.83,26.05,25.83,26.0,1767200.0,24.0816,24.2867,24.0816,24.2401,1767200.0
2013-05-28 10:30:00,26.03,26.03,25.82,25.85,1130800.0,24.268,24.268,24.0722,24.1002,1130800.0
2013-05-28 11:00:00,25.86,25.86,25.67,25.84,1108600.0,24.1095,24.1095,23.9324,24.0909,1108600.0
2013-05-28 11:30:00,25.83,25.86,25.58,25.58,974600.0,24.0816,24.1095,23.8485,23.8485,974600.0
2013-05-28 12:00:00,25.58,25.71,25.56,25.68,384400.0,23.8485,23.9697,23.8298,23.9417,384400.0
2013-05-28 12:30:00,25.68,25.74,25.59,25.63,604200.0,23.9417,23.9977,23.8578,23.8951,604200.0
2013-05-28 13:00:00,25.63,25.68,25.47,25.54,758400.0,23.8951,23.9417,23.7459,23.8112,758400.0
2013-05-28 13:30:00,25.55,25.57,25.16,25.19,1300000.0,23.8205,23.8392,23.4569,23.4849,1300000.0
2013-05-28 14:00:00,25.18,25.2,24.9,25.03,1471800.0,23.4756,23.4942,23.2145,23.3357,1471800.0
2013-05-28 14:30:00,25.01,25.21,24.86,25.16,1096800.0,23.3171,23.5035,23.1772,23.4569,1096800.0
2013-05-28 15:00:00,25.16,25.27,25.08,25.21,982000.0,23.4569,23.5595,23.3823,23.5035,982000.0
2013-05-28 15:30:00,25.21,25.43,25.2,25.37,1971600.0,23.5035,23.7086,23.4942,23.6527,1971600.0
2013-05-29 09:30:00,24.89,25.13,24.66,24.81,3209200.0,23.2052,23.4289,22.9908,23.1306,3209200.0
2013-05-29 10:00:00,24.78,25.01,24.57,24.64,2629000.0,23.1026,23.3171,22.9069,22.9721,2629000.0
2013-05-29 10:30:00,24.65,24.65,24.15,24.17,2878600.0,22.9814,22.9814,22.5153,22.5339,2878600.0
2013-05-29 11:00:00,24.15,24.46,24.0,24.41,2804800.0,22.5153,22.8043,22.3754,22.7577,2804800.0
2013-05-29 11:30:00,24.41,24.5,24.3,24.43,1184400.0,22.7577,22.8416,22.6551,22.7763,1184400.0
2013-05-29 12:00:00,24.45,24.51,24.36,24.43,764000.0,22.795,22.8509,22.7111,22.7763,764000.0
2013-05-29 12:30:00,24.42,24.46,24.19,24.26,824200.0,22.767,22.8043,22.5526,22.6178,824200.0
2013-05-29 13:00:00,24.26,24.46,24.22,24.45,975000.0,22.6178,22.8043,22.5805,22.795,975000.0
2013-05-29 13:30:00,24.45,24.86,24.39,24.79,1563000.0,22.795,23.1772,22.739,23.112,1563000.0
2013-05-29 14:00:00,24.8,24.86,24.68,24.71,955800.0,23.1213,23.1772,23.0094,23.0374,955800.0
2013-05-29 14:30:00,24.69,24.75,24.57,24.62,794200.0,23.0187,23.0747,22.9069,22.9535,794200.0
2013-05-29 15:00:00,24.59,24.72,24.54,24.7,908200.0,22.9255,23.0467,22.8789,23.0281,908200.0
2013-05-29 15:30:00,24.7,24.81,24.54,24.65,1252000.0,23.0281,23.1306,22.8789,22.9814,1252000.0
2013-05-30 09:30:00,24.85,25.3,24.71,25.17,4074000.0,23.1679,23.5874,23.0374,23.4662,4074000.0
2013-05-30 10:00:00,25.16,25.22,24.8,24.84,2017800.0,23.4569,23.5129,23.1213,23.1586,2017800.0
2013-05-30 10:30:00,24.84,25.06,24.83,24.95,1168800.0,23.1586,23.3637,23.1493,23.2611,1168800.0
2013-05-30 11:00:00,24.97,25.02,24.75,24.9,1083400.0,23.2798,23.3264,23.0747,23.2145,1083400.0
2013-05-30 11:30:00,24.9,25.05,24.88,25.03,1093200.0,23.2145,23.3544,23.1959,23.3357,1093200.0
2013-05-30 12:00:00,25.04,25.14,24.98,25.07,1157200.0,23.345,23.4383,23.2891,23.373,1157200.0
2013-05-30 12:30:00,25.05,25.14,24.93,25.03,787200.0,23.3544,23.4383,23.2425,23.3357,787200.0
2013-05-30 13:00:00,25.06,25.09,24.96,25.09,551400.0,23.3637,23.3917,23.2705,23.3917,551400.0
2013-05-30 13:30:00,25.09,25.18,25.03,25.13,793200.0,23.3917,23.4756,23.3357,23.4289,793200.0
2013-05-30 14:00:00,25.14,25.21,25.08,25.2,773800.0,23.4383,23.5035,23.3823,23.4942,773800.0
2013-05-30 14:30:00,25.21,25.31,25.11,25.25,1045800.0,23.5035,23.5968,23.4103,23.5408,1045800.0
2013-05-30 15:00:00,25.25,25.29,25.09,25.09,794400.0,23.5408,23.5781,23.3917,23.3917,794400.0
2013-05-30 15:30:00,25.1,25.16,25.03,25.12,1221400.0,23.401,23.4569,23.3357,23.4196,1221400.0
2013-05-31 09:30:00,24.74,25.1,24.55,25.02,2697800.0,23.0653,23.401,22.8882,23.3264,2697800.0
2013-05-31 10:00:00,25.05,25.11,24.77,24.86,1636600.0,23.3544,23.4103,23.0933,23.1772,1636600.0
2013-05-31 10:30:00,24.86,24.97,24.81,24.9,1149800.0,23.1772,23.2798,23.1306,23.2145,1149800.0
2013-05-31 11:00:00,24.9,25.24,24.89,25.05,1812000.0,23.2145,23.5315,23.2052,23.3544,1812000.0
2013-05-31 11:30:00,25.05,25.22,25.03,25.08,695400.0,23.3544,23.5129,23.3357,23.3823,695400.0
2013-05-31 12:00:00,25.08,25.09,24.95,25.05,596200.0,23.3823,23.3917,23.2611,23.3544,596200.0
2013-05-31 12:30:00,25.03,25.13,25.0,25.09,421400.0,23.3357,23.4289,23.3077,23.3917,421400.0
2013-05-31 13:00:00,25.08,25.18,25.07,25.13,399600.0,23.3823,23.4756,23.373,23.4289,399600.0
2013-05-31 13:30:00,25.11,25.11,25.0,25.09,333200.0,23.4103,23.4103,23.3077,23.3917,333200.0
2013-05-31 14:00:00,25.09,25.1,24.91,25.0,662200.0,23.3917,23.401,23.2238,23.3077,662200.0
2013-05-31 14:30:00,25.0,25.01,24.47,24.53,2092200.0,23.3077,23.3171,22.8136,22.8696,2092200.0
2013-05-31 15:00:00,24.54,24.89,24.5,24.75,1887800.0,22.8789,23.2052,22.8416,23.0747,1887800.0
2013-05-31 15:30:00,24.75,24.77,24.31,24.32,3058400.0,23.0747,23.0933,22.6645,22.6738,3058400.0
2013-06-03 09:30:00,24.56,24.77,24.27,24.46,4149400.0,22.8975,23.0933,22.6272,22.8043,4149400.0
2013-06-03 10:00:00,24.46,25.08,24.09,24.85,5617400.0,22.8043,23.3823,22.4593,23.1679,5617400.0
2013-06-03 10:30:00,24.85,24.87,24.18,24.36,3810000.0,23.1679,23.1865,22.5433,22.7111,3810000.0
2013-06-03 11:00:00,24.36,24.36,23.8,23.84,3174400.0,22.7111,22.7111,22.189,22.2263,3174400.0
2013-06-03 11:30:00,23.83,24.09,23.74,24.06,2007600.0,22.2169,22.4593,22.133,22.4314,2007600.0
2013-06-03 12:00:00,24.06,24.23,23.89,23.95,1562000.0,22.4314,22.5899,22.2729,22.3288,1562000.0
2013-06-03 12:30:00,23.95,24.02,23.82,23.94,1055000.0,22.3288,22.3941,22.2076,22.3195,1055000.0
2013-06-03 13:00:00,23.93,24.04,23.84,23.98,1284200.0,22.3102,22.4127,22.2263,22.3568,1284200.0
2013-06-03 13:30:00,23.98,24.25,23.92,24.21,1236000.0,22.3568,22.6085,22.3009,22.5712,1236000.0
2013-06-03 14:00:00,24.21,24.49,24.13,24.35,1530400.0,22.5712,22.8323,22.4966,22.7017,1530400.0
2013-06-03 14:30:00,24.34,24.55,24.24,24.41,1792200.0,22.6924,22.8882,22.5992,22.7577,1792200.0
2013-06-03 15:00:00,24.43,24.6,24.4,24.49,1552400.0,22.7763,22.9348,22.7484,22.8323,1552400.0
2013-06-03 15:30:00,24.49,24.98,24.45,24.96,3050600.0,22.8323,23.2891,22.795,23.2705,3050600.0
2013-06-04 09:30:00,24.96,25.35,24.84,25.07,4124000.0,23.2705,23.6341,23.1586,23.373,4124000.0
2013-06-04 10:00:00,25.06,25.08,24.72,25.0,2735800.0,23.3637,23.3823,23.0467,23.3077,2735800.0
2013-06-04 10:30:00,25.0,25.13,24.6,24.6,2107400.0,23.3077,23.4289,22.9348,22.9348,2107400.0
2013-06-04 11:00:00,24.6,24.77,24.43,24.71,1924800.0,22.9348,23.0933,22.7763,23.0374,1924800.0
2013-06-04 11:30:00,24.71,24.83,24.45,24.7,1060600.0,23.0374,23.1493,22.795,23.0281,1060600.0
2013-06-04 12:00:00,24.68,24.71,24.3,24.31,1236000.0,23.0094,23.0374,22.6551,22.6645,1236000.0
2013-06-04 12:30:00,24.3,24.48,24.25,24.41,1486200.0,22.6551,22.8229,22.6085,22.7577,1486200.0
2013-06-04 13:00:00,24.41,24.48,24.05,24.06,1351600.0,22.7577,22.8229,22.4221,22.4314,1351600.0
2013-06-04 13:30:00,24.06,24.18,23.84,23.95,2684000.0,22.4314,22.5433,22.2263,22.3288,2684000.0
2013-06-04 14:00:00,23.95,24.04,23.65,24.0,2734800.0,22.3288,22.4127,22.0491,22.3754,2734800.0
2013-06-04 14:30:00,23.97,24.45,23.97,24.25,2167600.0,22.3475,22.795,22.3475,22.6085,2167600.0
2013-06-04 15:00:00,24.25,24.38,24.01,24.13,1599600.0,22.6085,22.7297,22.3848,22.4966,1599600.0
2013-06-04 15:30:00,24.13,24.49,24.11,24.21,3433200.0,22.4966,22.8323,22.478,22.5712,3433200.0
2013-06-05 09:30:00,24.11,24.22,23.82,23.82,2828000.0,22.478,22.5805,22.2076,22.2076,2828000.0
2013-06-05 10:00:00,23.89,24.18,23.48,23.88,4206800.0,22.2729,22.5433,21.8906,22.2636,4206800.0
2013-06-05 10:30:00,23.88,23.91,23.57,23.63,1893200.0,22.2636,22.2915,21.9745,22.0305,1893200.0
2013-06-05 11:00:00,23.63,23.63,23.41,23.58,2705200.0,22.0305,22.0305,21.8254,21.9839,2705200.0
2013-06-05 11:30:00,23.57,23.65,23.35,23.42,1579400.0,21.9745,22.0491,21.7694,21.8347,1579400.0
2013-06-05 12:00:00,23.39,23.43,23.19,23.36,1952000.0,21.8067,21.844,21.6203,21.7788,1952000.0
2013-06-05 12:30:00,23.36,23.38,23.16,23.27,1291000.0,21.7788,21.7974,21.5923,21.6949,1291000.0
2013-06-05 13:00:00,23.26,23.61,23.18,23.57,1751800.0,21.6855,22.0118,21.6109,21.9745,1751800.0
2013-06-05 13:30:00,23.59,23.69,23.43,23.49,1224000.0,21.9932,22.0864,21.844,21.9,1224000.0
2013-06-05 14:00:00,23.48,23.57,23.17,23.2,1222600.0,21.8906,21.9745,21.6016,21.6296,1222600.0
2013-06-05 14:30:00,23.21,23.5,23.08,23.4,1618400.0,21.6389,21.9093,21.5177,21.8161,1618400.0
2013-06-05 15:00:00,23.39,23.44,23.16,23.41,1529800.0,21.8067,21.8533,21.5923,21.8254,1529800.0
2013-06-05 15:30:00,23.41,23.5,23.2,23.28,2520400.0,21.8254,21.9093,21.6296,21.7042,2520400.0
2013-06-06 09:30:00,23.23,23.78,23.17,23.74,4214800.0,21.6576,22.1703,21.6016,22.133,4214800.0
2013-06-06 10:00:00,23.75,23.85,23.27,23.41,3111800.0,22.1424,22.2356,21.6949,21.8254,3111800.0
2013-06-06 10:30:00,23.41,23.57,23.25,23.5,2210000.0,21.8254,21.9745,21.6762,21.9093,2210000.0
2013-06-06 11:00:00,23.51,23.52,23.34,23.46,1122200.0,21.9186,21.9279,21.7601,21.872,1122200.0
2013-06-06 11:30:00,23.45,23.54,23.24,23.28,1374800.0,21.8627,21.9466,21.6669,21.7042,1374800.0
2013-06-06 12:00:00,23.28,23.32,22.78,22.93,2989200.0,21.7042,21.7415,21.238,21.3779,2989200.0
2013-06-06 12:30:00,22.92,23.12,22.86,23.01,1798000.0,21.3685,21.555,21.3126,21.4525,1798000.0
2013-06-06 13:00:00,23.02,23.31,22.97,23.15,1889600.0,21.4618,21.7321,21.4152,21.583,1889600.0
2013-06-06 13:30:00,23.16,23.46,23.13,23.39,1343600.0,21.5923,21.872,21.5643,21.8067,1343600.0
2013-06-06 14:00:00,23.39,23.58,23.25,23.56,1181200.0,21.8067,21.9839,21.6762,21.9652,1181200.0
2013-06-06 14:30:00,23.57,23.68,23.46,23.56,1417200.0,21.9745,22.0771,21.872,21.9652,1417200.0
2013-06-06 15:00:00,23.56,23.67,23.46,23.62,1339200.0,21.9652,22.0678,21.872,22.0212,1339200.0
2013-06-06 15:30:00,23.63,24.0,23.63,24.0,2459400.0,22.0305,22.3754,22.0305,22.3754,2459400.0
2013-06-07 09:30:00,24.35,24.38,23.89,24.27,4223000.0,22.7017,22.7297,22.2729,22.6272,4223000.0
2013-06-07 10:00:00,24.25,24.63,24.16,24.37,4195400.0,22.6085,22.9628,22.5246,22.7204,4195400.0
2013-06-07 10:30:00,24.4,24.63,24.31,24.43,1738400.0,22.7484,22.9628,22.6645,22.7763,1738400.0
2013-06-07 11:00:00,24.44,24.68,24.41,24.63,1290400.0,22.7857,23.0094,22.7577,22.9628,1290400.0
2013-06-07 11:30:00,24.64,24.71,24.48,24.58,1212600.0,22.9721,23.0374,22.8229,22.9162,1212600.0
2013-06-07 12:00:00,24.58,24.6,24.45,24.5,567800.0,22.9162,22.9348,22.795,22.8416,567800.0
2013-06-07 12:30:00,24.52,24.55,24.39,24.49,737200.0,22.8602,22.8882,22.739,22.8323,737200.0
2013-06-07 13:00:00,24.49,24.57,24.45,24.46,447000.0,22.8323,22.9069,22.795,22.8043,447000.0
2013-06-07 13:30:00,24.49,24.52,24.39,24.4,711800.0,22.8323,22.8602,22.739,22.7484,711800.0
2013-06-07 14:00:00,24.4,24.45,24.13,24.22,1017000.0,22.7484,22.795,22.4966,22.5805,1017000.0
2013-06-07 14:30:00,24.24,24.48,24.17,24.42,907200.0,22.5992,22.8229,22.5339,22.767,907200.0
2013-06-07 15:00:00,24.43,24.53,24.38,24.47,897800.0,22.7763,22.8696,22.7297,22.8136,897800.0
2013-06-07 15:30:00,24.48,24.74,24.45,24.54,2086000.0,22.8229,23.0653,22.795,22.8789,2086000.0
2013-06-10 09:30:00,24.87,24.93,24.27,24.46,3685200.0,23.1865,23.2425,22.6272,22.8043,3685200.0
2013-06-10 10:00:00,24.47,24.7,24.3,24.68,2440000.0,22.8136,23.0281,22.6551,23.0094,2440000.0
2013-06-10 10:30:00,24.68,24.9,24.64,24.75,1571600.0,23.0094,23.2145,22.9721,23.0747,1571600.0
2013-06-10 11:00:00,24.75,24.9,24.75,24.78,1065200.0,23.0747,23.2145,23.0747,23.1026,1065200.0
2013-06-10 11:30:00,24.77,24.99,24.72,24.85,1845000.0,23.0933,23.2984,23.0467,23.1679,1845000.0
2013-06-10 12:00:00,24.86,25.0,24.82,24.91,697400.0,23.1772,23.3077,23.1399,23.2238,697400.0
2013-06-10 12:30:00,24.92,24.92,24.69,24.77,953400.0,23.2332,23.2332,23.0187,23.0933,953400.0
2013-06-10 13:00:00,24.77,24.85,24.73,24.82,726000.0,23.0933,23.1679,23.056,23.1399,726000.0
2013-06-10 13:30:00,24.82,24.87,24.74,24.84,723400.0,23.1399,23.1865,23.0653,23.1586,723400.0
2013-06-10 14:00:00,24.83,24.86,24.68,24.83,1035200.0,23.1493,23.1772,23.0094,23.1493,1035200.0
2013-06-10 14:30:00,24.83,24.95,24.75,24.94,1142400.0,23.1493,23.2611,23.0747,23.2518,1142400.0
2013-06-10 15:00:00,24.94,24.95,24.83,24.9,1303200.0,23.2518,23.2611,23.1493,23.2145,1303200.0
2013-06-10 15:30:00,24.9,25.0,24.8,25.0,2002000.0,23.2145,23.3077,23.1213,23.3077,2002000.0
2013-06-11 09:30:00,24.15,24.22,23.54,24.02,5564800.0,22.5153,22.5805,21.9466,22.3941,5564800.0
2013-06-11 10:00:00,24.02,24.25,23.86,24.21,2466000.0,22.3941,22.6085,22.2449,22.5712,2466000.0
2013-06-11 10:30:00,24.22,24.58,24.16,24.45,2119200.0,22.5805,22.9162,22.5246,22.795,2119200.0
2013-06-11 11:00:00,24.46,24.65,24.35,24.63,1486000.0,22.8043,22.9814,22.7017,22.9628,1486000.0
2013-06-11 11:30:00,24.64,24.73,24.5,24.54,975200.0,22.9721,23.056,22.8416,22.8789,975200.0
2013-06-11 12:00:00,24.55,24.73,24.53,24.61,725200.0,22.8882,23.056,22.8696,22.9441,725200.0
2013-06-11 12:30:00,24.62,24.72,24.58,24.65,469400.0,22.9535,23.0467,22.9162,22.9814,469400.0
2013-06-11 13:00:00,24.66,24.75,24.46,24.48,819600.0,22.9908,23.0747,22.8043,22.8229,819600.0
2013-06-11 13:30:00,24.47,24.47,24.18,24.18,1639400.0,22.8136,22.8136,22.5433,22.5433,1639400.0
2013-06-11 14:00:00,24.19,24.35,24.1,24.35,2035200.0,22.5526,22.7017,22.4687,22.7017,2035200.0
2013-06-11 14:30:00,24.35,24.42,24.18,24.41,1509200.0,22.7017,22.767,22.5433,22.7577,1509200.0
2013-06-11 15:00:00,24.42,24.5,24.34,24.36,1272600.0,22.767,22.8416,22.6924,22.7111,1272600.0
2013-06-11 15:30:00,24.35,24.38,24.13,24.16,1575000.0,22.7017,22.7297,22.4966,22.5246,1575000.0
2013-06-12 09:30:00,24.64,24.75,24.31,24.46,3598200.0,22.9721,23.0747,22.6645,22.8043,3598200.0
2013-06-12 10:00:00,24.47,24.47,24.19,24.38,3778400.0,22.8136,22.8136,22.5526,22.7297,3778400.0
2013-06-12 10:30:00,24.38,24.47,24.04,24.11,3717000.0,22.7297,22.8136,22.4127,22.478,3717000.0
2013-06-12 11:00:00,24.11,24.18,23.88,23.99,3592000.0,22.478,22.5433,22.2636,22.3661,3592000.0
2013-06-12 11:30:00,23.99,24.07,23.73,23.8,3089000.0,22.3661,22.4407,22.1237,22.189,3089000.0
2013-06-12 12:00:00,23.8,23.9,23.63,23.73,2276800.0,22.189,22.2822,22.0305,22.1237,2276800.0
2013-06-12 12:30:00,23.73,23.85,23.55,23.82,2480600.0,22.1237,22.2356,21.9559,22.2076,2480600.0
2013-06-12 13:00:00,23.84,23.98,23.75,23.93,1531600.0,22.2263,22.3568,22.1424,22.3102,1531600.0
2013-06-12 13:30:00,23.93,24.02,23.77,23.92,1012400.0,22.3102,22.3941,22.161,22.3009,1012400.0
2013-06-12 14:00:00,23.93,23.93,23.62,23.67,1360200.0,22.3102,22.3102,22.0212,22.0678,1360200.0
2013-06-12 14:30:00,23.67,23.72,23.55,23.63,1387200.0,22.0678,22.1144,21.9559,22.0305,1387200.0
2013-06-12 15:00:00,23.62,23.63,23.38,23.54,2275000.0,22.0212,22.0305,21.7974,21.9466,2275000.0
2013-06-12 15:30:00,23.53,23.6,23.39,23.5,2458400.0,21.9373,22.0025,21.8067,21.9093,2458400.0
2013-06-13 09:30:00,23.45,23.61,23.19,23.58,3849200.0,21.8627,22.0118,21.6203,21.9839,3849200.0
2013-06-13 10:00:00,23.58,23.68,23.35,23.57,2485800.0,21.9839,22.0771,21.7694,21.9745,2485800.0
2013-06-13 10:30:00,23.59,23.77,23.57,23.69,2034800.0,21.9932,22.161,21.9745,22.0864,2034800.0
2013-06-13 11:00:00,23.7,23.79,23.63,23.75,1179800.0,22.0957,22.1797,22.0305,22.1424,1179800.0
2013-06-13 11:30:00,23.75,23.98,23.7,23.96,1397600.0,22.1424,22.3568,22.0957,22.3381,1397600.0
2013-06-13 12:00:00,23.97,24.04,23.92,23.97,975400.0,22.3475,22.4127,22.3009,22.3475,975400.0
2013-06-13 12:30:00,23.98,24.2,23.97,24.2,1256000.0,22.3568,22.5619,22.3475,22.5619,1256000.0
2013-06-13 13:00:00,24.2,24.23,24.07,24.15,810600.0,22.5619,22.5899,22.4407,22.5153,810600.0
2013-06-13 13:30:00,24.15,24.21,24.05,24.2,748200.0,22.5153,22.5712,22.4221,22.5619,748200.0
2013-06-13 14:00:00,24.21,24.5,24.21,24.42,1404000.0,22.5712,22.8416,22.5712,22.767,1404000.0
2013-06-13 14:30:00,24.42,24.49,24.34,24.46,695600.0,22.767,22.8323,22.6924,22.8043,695600.0
2013-06-13 15:00:00,24.47,24.64,24.47,24.61,1337200.0,22.8136,22.9721,22.8136,22.9441,1337200.0
2013-06-13 15:30:00,24.62,24.86,24.58,24.71,2782200.0,22.9535,23.1772,22.9162,23.0374,2782200.0
2013-06-14 09:30:00,24.57,24.81,24.41,24.8,3053600.0,22.9069,23.1306,22.7577,23.1213,3053600.0
2013-06-14 10:00:00,24.81,24.83,24.59,24.6,1804600.0,23.1306,23.1493,22.9255,22.9348,1804600.0
2013-06-14 10:30:00,24.62,24.67,24.29,24.33,1705000.0,22.9535,23.0001,22.6458,22.6831,1705000.0
2013-06-14 11:00:00,24.31,24.52,24.22,24.49,1287200.0,22.6645,22.8602,22.5805,22.8323,1287200.0
2013-06-14 11:30:00,24.5,24.54,24.27,24.48,1301800.0,22.8416,22.8789,22.6272,22.8229,1301800.0
2013-06-14 12:00:00,24.48,24.48,24.32,24.4,764400.0,22.8229,22.8229,22.6738,22.7484,764400.0
2013-06-14 12:30:00,24.41,24.43,24.19,24.25,1104200.0,22.7577,22.7763,22.5526,22.6085,1104200.0
2013-06-14 13:00:00,24.23,24.24,23.93,23.96,1308800.0,22.5899,22.5992,22.3102,22.3381,1308800.0
2013-06-14 13:30:00,23.96,24.11,23.93,24.04,922800.0,22.3381,22.478,22.3102,22.4127,922800.0
2013-06-14 14:00:00,24.04,24.35,23.98,24.26,1407000.0,22.4127,22.7017,22.3568,22.6178,1407000.0
2013-06-14 14:30:00,24.25,24.32,24.13,24.15,969600.0,22.6085,22.6738,22.4966,22.5153,969600.0
2013-06-14 15:00:00,24.14,24.31,24.13,24.19,1200600.0,22.506,22.6645,22.4966,22.5526,1200600.0
2013-06-14 15:30:00,24.2,24.26,24.06,24.17,1728200.0,22.5619,22.6178,22.4314,22.5339,1728200.0
2013-06-17 09:30:00,24.78,24.98,24.67,24.83,2554200.0,23.1026,23.2891,23.0001,23.1493,2554200.0
2013-06-17 10:00:00,24.85,24.95,24.74,24.81,1614000.0,23.1679,23.2611,23.0653,23.1306,1614000.0
2013-06-17 10:30:00,24.83,24.84,24.55,24.78,1191000.0,23.1493,23.1586,22.8882,23.1026,1191000.0
2013-06-17 11:00:00,24.8,24.86,24.7,24.73,1321000.0,23.1213,23.1772,23.0281,23.056,1321000.0
2013-06-17 11:30:00,24.72,24.77,24.68,24.71,604200.0,23.0467,23.0933,23.0094,23.0374,604200.0
2013-06-17 12:00:00,24.69,24.74,24.64,24.64,848000.0,23.0187,23.0653,22.9721,22.9721,848000.0
2013-06-17 12:30:00,24.65,24.8,24.65,24.72,681600.0,22.9814,23.1213,22.9814,23.0467,681600.0
2013-06-17 13:00:00,24.72,24.75,24.6,24.69,738400.0,23.0467,23.0747,22.9348,23.0187,738400.0
2013-06-17 13:30:00,24.68,24.78,24.68,24.73,1076600.0,23.0094,23.1026,23.0094,23.056,1076600.0
2013-06-17 14:00:00,24.73,24.75,24.36,24.45,1733800.0,23.056,23.0747,22.7111,22.795,1733800.0
2013-06-17 14:30:00,24.45,24.57,24.17,24.25,1947800.0,22.795,22.9069,22.5339,22.6085,1947800.0
2013-06-17 15:00:00,24.24,24.4,24.17,24.37,1446800.0,22.5992,22.7484,22.5339,22.7204,1446800.0
2013-06-17 15:30:00,24.36,24.66,24.36,24.58,1833800.0,22.7111,22.9908,22.7111,22.9162,1833800.0
2013-06-18 09:30:00,24.73,24.95,24.68,24.7,2258400.0,23.056,23.2611,23.0094,23.0281,2258400.0
2013-06-18 10:00:00,24.69,24.92,24.69,24.85,1651600.0,23.0187,23.2332,23.0187,23.1679,1651600.0
2013-06-18 10:30:00,24.85,25.0,24.85,24.97,1644800.0,23.1679,23.3077,23.1679,23.2798,1644800.0
2013-06-18 11:00:00,24.97,25.11,24.93,25.1,1460400.0,23.2798,23.4103,23.2425,23.401,1460400.0
2013-06-18 11:30:00,25.1,25.16,25.04,25.06,1114600.0,23.401,23.4569,23.345,23.3637,1114600.0
2013-06-18 12:00:00,25.06,25.13,25.0,25.11,784400.0,23.3637,23.4289,23.3077,23.4103,784400.0
2013-06-18 12:30:00,25.11,25.47,25.11,25.43,1450400.0,23.4103,23.7459,23.4103,23.7086,1450400.0
2013-06-18 13:00:00,25.43,25.47,25.33,25.42,599400.0,23.7086,23.7459,23.6154,23.6993,599400.0
2013-06-18 13:30:00,25.42,25.59,25.34,25.59,1130400.0,23.6993,23.8578,23.6247,23.8578,1130400.0
2013-06-18 14:00:00,25.59,25.67,25.52,25.61,1251600.0,23.8578,23.9324,23.7925,23.8765,1251600.0
2013-06-18 14:30:00,25.61,25.67,25.56,25.61,1016800.0,23.8765,23.9324,23.8298,23.8765,1016800.0
2013-06-18 15:00:00,25.61,25.62,25.48,25.58,1312200.0,23.8765,23.8858,23.7553,23.8485,1312200.0
2013-06-18 15:30:00,25.58,25.59,25.4,25.45,1869400.0,23.8485,23.8578,23.6807,23.7273,1869400.0
2013-06-19 09:30:00,25.46,25.61,25.26,25.35,1904000.0,23.7366,23.8765,23.5501,23.6341,1904000.0
2013-06-19 10:00:00,25.34,25.39,25.27,25.31,2058200.0,23.6247,23.6713,23.5595,23.5968,2058200.0
2013-06-19 10:30:00,25.31,25.36,25.13,25.18,1511600.0,23.5968,23.6434,23.4289,23.4756,1511600.0
2013-06-19 11:00:00,25.18,25.27,25.13,25.17,840200.0,23.4756,23.5595,23.4289,23.4662,840200.0
2013-06-19 11:30:00,25.16,25.18,25.02,25.02,847600.0,23.4569,23.4756,23.3264,23.3264,847600.0
2013-06-19 12:00:00,25.01,25.1,24.99,25.08,1219400.0,23.3171,23.401,23.2984,23.3823,1219400.0
2013-06-19 12:30:00,25.07,25.14,25.03,25.07,741000.0,23.373,23.4383,23.3357,23.373,741000.0
2013-06-19 13:00:00,25.08,25.15,25.05,25.09,516000.0,23.3823,23.4476,23.3544,23.3917,516000.0
2013-06-19 13:30:00,25.08,25.15,25.05,25.15,803600.0,23.3823,23.4476,23.3544,23.4476,803600.0
2013-06-19 14:00:00,25.15,25.43,24.83,25.11,5575800.0,23.4476,23.7086,23.1493,23.4103,5575800.0
2013-06-19 14:30:00,25.1,25.33,24.53,24.57,5512200.0,23.401,23.6154,22.8696,22.9069,5512200.0
2013-06-19 15:00:00,24.55,24.95,24.47,24.92,3787800.0,22.8882,23.2611,22.8136,23.2332,3787800.0
2013-06-19 15:30:00,24.93,24.95,24.48,24.5,4394000.0,23.2425,23.2611,22.8229,22.8416,4394000.0
2013-06-20 09:30:00,23.39,23.5,23.0,23.2,5278800.0,21.8067,21.9093,21.4431,21.6296,5278800.0
2013-06-20 10:00:00,23.21,23.45,22.93,23.08,5333000.0,21.6389,21.8627,21.3779,21.5177,5333000.0
2013-06-20 10:30:00,23.08,23.22,22.93,23.13,4480800.0,21.5177,21.6482,21.3779,21.5643,4480800.0
2013-06-20 11:00:00,23.13,23.16,22.89,22.93,4873800.0,21.5643,21.5923,21.3406,21.3779,4873800.0
2013-06-20 11:30:00,22.93,23.07,22.89,23.0,3684800.0,21.3779,21.5084,21.3406,21.4431,3684800.0
2013-06-20 12:00:00,23.0,23.15,23.0,23.09,3269000.0,21.4431,21.583,21.4431,21.527,3269000.0
2013-06-20 12:30:00,23.09,23.2,22.93,22.94,1866000.0,21.527,21.6296,21.3779,21.3872,1866000.0
2013-06-20 13:00:00,22.93,23.05,22.82,22.91,2056800.0,21.3779,21.4897,21.2753,21.3592,2056800.0
2013-06-20 13:30:00,22.92,23.04,22.85,23.03,1713800.0,21.3685,21.4804,21.3033,21.4711,1713800.0
2013-06-20 14:00:00,23.03,23.06,22.64,22.65,3087600.0,21.4711,21.4991,21.1075,21.1168,3087600.0
2013-06-20 14:30:00,22.65,22.7,22.4,22.42,2842800.0,21.1168,21.1634,20.8837,20.9024,2842800.0
2013-06-20 15:00:00,22.41,22.58,22.35,22.42,3866400.0,20.8931,21.0516,20.8371,20.9024,3866400.0
2013-06-20 15:30:00,22.41,22.8,22.32,22.61,5996400.0,20.8931,21.2567,20.8092,21.0795,5996400.0
2013-06-21 09:30:00,22.57,22.86,22.56,22.61,3918000.0,21.0422,21.3126,21.0329,21.0795,3918000.0
2013-06-21 10:00:00,22.6,22.78,22.46,22.47,3608200.0,21.0702,21.238,20.9397,20.949,3608200.0
2013-06-21 10:30:00,22.48,22.52,22.18,22.43,4445600.0,20.9583,20.9956,20.6786,20.9117,4445600.0
2013-06-21 11:00:00,22.43,22.47,22.01,22.01,3517400.0,20.9117,20.949,20.5201,20.5201,3517400.0
2013-06-21 11:30:00,22.01,22.09,21.86,22.03,2849800.0,20.5201,20.5947,20.3803,20.5388,2849800.0
2013-06-21 12:00:00,22.03,22.31,22.03,22.22,1933200.0,20.5388,20.7998,20.5388,20.7159,1933200.0
2013-06-21 12:30:00,22.23,22.65,22.15,22.63,3236400.0,20.7252,21.1168,20.6507,21.0982,3236400.0
2013-06-21 13:00:00,22.64,22.87,22.48,22.64,2372200.0,21.1075,21.3219,20.9583,21.1075,2372200.0
2013-06-21 13:30:00,22.64,22.74,22.4,22.47,1373000.0,21.1075,21.2007,20.8837,20.949,1373000.0
2013-06-21 14:00:00,22.47,22.68,22.34,22.68,1504800.0,20.949,21.1448,20.8278,21.1448,1504800.0
2013-06-21 14:30:00,22.67,22.7,22.54,22.68,1510400.0,21.1355,21.1634,21.0143,21.1448,1510400.0
2013-06-21 15:00:00,22.68,22.91,22.61,22.91,3051200.0,21.1448,21.3592,21.0795,21.3592,3051200.0
2013-06-21 15:30:00,22.92,22.94,22.64,22.8,3269400.0,21.3685,21.3872,21.1075,21.2567,3269400.0
2013-06-24 09:30:00,22.03,22.08,21.5,21.63,7087800.0,20.5388,20.5854,20.0447,20.1659,7087800.0
2013-06-24 10:00:00,21.61,21.78,21.4,21.6,4402400.0,20.1472,20.3057,19.9514,20.1379,4402400.0
2013-06-24 10:30:00,21.58,21.91,21.5,21.74,3915200.0,20.1192,20.4269,20.0447,20.2684,3915200.0
2013-06-24 11:00:00,21.73,21.82,21.31,21.31,2956600.0,20.2591,20.343,19.8675,19.8675,2956600.0
2013-06-24 11:30:00,21.32,21.64,21.31,21.58,2616200.0,19.8768,20.1752,19.8675,20.1192,2616200.0
2013-06-24 12:00:00,21.58,21.68,21.29,21.43,2904200.0,20.1192,20.2125,19.8489,19.9794,2904200.0
2013-06-24 12:30:00,21.45,21.66,21.4,21.62,2339200.0,19.998,20.1938,19.9514,20.1565,2339200.0
2013-06-24 13:00:00,21.62,21.85,21.52,21.75,2376600.0,20.1565,20.371,20.0633,20.2777,2376600.0
2013-06-24 13:30:00,21.75,21.99,21.7,21.99,3109600.0,20.2777,20.5015,20.2311,20.5015,3109600.0
2013-06-24 14:00:00,21.99,22.3,21.89,22.25,3276800.0,20.5015,20.7905,20.4083,20.7439,3276800.0
2013-06-24 14:30:00,22.24,22.47,22.2,22.25,2485800.0,20.7346,20.949,20.6973,20.7439,2485800.0
2013-06-24 15:00:00,22.24,22.4,22.08,22.09,2011800.0,20.7346,20.8837,20.5854,20.5947,2011800.0
2013-06-24 15:30:00,22.09,22.33,21.87,21.91,2822800.0,20.5947,20.8185,20.3896,20.4269,2822800.0
2013-06-25 09:30:00,22.5,22.58,22.11,22.28,5724200.0,20.977,21.0516,20.6134,20.7719,5724200.0
2013-06-25 10:00:00,22.25,22.36,22.02,22.18,4779400.0,20.7439,20.8464,20.5295,20.6786,4779400.0
2013-06-25 10:30:00,22.18,22.48,22.11,22.42,2725000.0,20.6786,20.9583,20.6134,20.9024,2725000.0
2013-06-25 11:00:00,22.41,22.47,22.21,22.25,1803800.0,20.8931,20.949,20.7066,20.7439,1803800.0
2013-06-25 11:30:00,22.25,22.36,22.18,22.32,1863200.0,20.7439,20.8464,20.6786,20.8092,1863200.0
2013-06-25 12:00:00,22.32,22.38,22.25,22.34,1689200.0,20.8092,20.8651,20.7439,20.8278,1689200.0
2013-06-25 12:30:00,22.34,22.45,22.33,22.35,1348600.0,20.8278,20.9304,20.8185,20.8371,1348600.0
2013-06-25 13:00:00,22.35,22.4,22.22,22.25,1207800.0,20.8371,20.8837,20.7159,20.7439,1207800.0
2013-06-25 13:30:00,22.25,22.39,22.18,22.28,1015800.0,20.7439,20.8744,20.6786,20.7719,1015800.0
2013-06-25 14:00:00,22.28,22.36,22.24,22.33,1344200.0,20.7719,20.8464,20.7346,20.8185,1344200.0
2013-06-25 14:30:00,22.33,22.48,22.28,22.42,1690600.0,20.8185,20.9583,20.7719,20.9024,1690600.0
2013-06-25 15:00:00,22.42,22.58,22.42,22.57,2120000.0,20.9024,21.0516,20.9024,21.0422,2120000.0
2013-06-25 15:30:00,22.58,22.67,22.5,22.53,4128000.0,21.0516,21.1355,20.977,21.0049,4128000.0
2013-06-26 09:30:00,23.14,23.22,22.96,23.03,3802400.0,21.5737,21.6482,21.4058,21.4711,3802400.0
2013-06-26 10:00:00,23.04,23.1,22.74,22.79,2622000.0,21.4804,21.5364,21.2007,21.2473,2622000.0
2013-06-26 10:30:00,22.78,22.91,22.65,22.73,2645400.0,21.238,21.3592,21.1168,21.1914,2645400.0
2013-06-26 11:00:00,22.73,22.82,22.54,22.68,2591400.0,21.1914,21.2753,21.0143,21.1448,2591400.0
2013-06-26 11:30:00,22.68,22.75,22.61,22.61,1443400.0,21.1448,21.2101,21.0795,21.0795,1443400.0
2013-06-26 12:00:00,22.61,22.89,22.6,22.88,1961800.0,21.0795,21.3406,21.0702,21.3313,1961800.0
2013-06-26 12:30:00,22.88,22.92,22.78,22.82,1121600.0,21.3313,21.3685,21.238,21.2753,1121600.0
2013-06-26 13:00:00,22.81,22.98,22.8,22.92,1016600.0,21.266,21.4245,21.2567,21.3685,1016600.0
2013-06-26 13:30:00,22.92,22.94,22.81,22.88,764600.0,21.3685,21.3872,21.266,21.3313,764600.0
2013-06-26 14:00:00,22.89,22.99,22.84,22.97,832800.0,21.3406,21.4338,21.294,21.4152,832800.0
2013-06-26 14:30:00,22.96,23.04,22.91,22.99,1322200.0,21.4058,21.4804,21.3592,21.4338,1322200.0
2013-06-26 15:00:00,22.99,23.1,22.98,23.0,1584600.0,21.4338,21.5364,21.4245,21.4431,1584600.0
2013-06-26 15:30:00,23.0,23.02,22.75,22.82,2611800.0,21.4431,21.4618,21.2101,21.2753,2611800.0
2013-06-27 09:30:00,23.24,23.48,23.22,23.42,2734600.0,21.6669,21.8906,21.6482,21.8347,2734600.0
2013-06-27 10:00:00,23.43,23.54,23.25,23.53,2532000.0,21.844,21.9466,21.6762,21.9373,2532000.0
2013-06-27 10:30:00,23.53,23.63,23.52,23.54,1766800.0,21.9373,22.0305,21.9279,21.9466,1766800.0
2013-06-27 11:00:00,23.54,23.66,23.5,23.55,1580000.0,21.9466,22.0585,21.9093,21.9559,1580000.0
2013-06-27 11:30:00,23.56,23.74,23.55,23.68,1183000.0,21.9652,22.133,21.9559,22.0771,1183000.0
2013-06-27 12:00:00,23.68,23.71,23.59,23.64,881400.0,22.0771,22.1051,21.9932,22.0398,881400.0
2013-06-27 12:30:00,23.64,23.77,23.64,23.73,971800.0,22.0398,22.161,22.0398,22.1237,971800.0
2013-06-27 13:00:00,23.73,23.85,23.71,23.8,1320800.0,22.1237,22.2356,22.1051,22.189,1320800.0
2013-06-27 13:30:00,23.8,23.96,23.79,23.8,1604400.0,22.189,22.3381,22.1797,22.189,1604400.0
2013-06-27 14:00:00,23.8,23.91,23.73,23.88,1343600.0,22.189,22.2915,22.1237,22.2636,1343600.0
2013-06-27 14:30:00,23.89,23.95,23.77,23.86,846600.0,22.2729,22.3288,22.161,22.2449,846600.0
2013-06-27 15:00:00,23.86,23.96,23.78,23.94,1074400.0,22.2449,22.3381,22.1703,22.3195,1074400.0
2013-06-27 15:30:00,23.94,24.0,23.86,23.92,2510600.0,22.3195,22.3754,22.2449,22.3009,2510600.0
2013-06-28 09:30:00,23.77,23.86,23.56,23.56,1866400.0,22.161,22.2449,21.9652,21.9652,1866400.0
2013-06-28 10:00:00,23.58,23.84,23.53,23.84,1946400.0,21.9839,22.2263,21.9373,22.2263,1946400.0
2013-06-28 10:30:00,23.84,23.98,23.79,23.93,1514800.0,22.2263,22.3568,22.1797,22.3102,1514800.0
2013-06-28 11:00:00,23.93,24.14,23.92,23.93,1514000.0,22.3102,22.506,22.3009,22.3102,1514000.0
2013-06-28 11:30:00,23.93,24.04,23.89,23.97,755600.0,22.3102,22.4127,22.2729,22.3475,755600.0
2013-06-28 12:00:00,23.96,23.97,23.72,23.86,987000.0,22.3381,22.3475,22.1144,22.2449,987000.0
2013-06-28 12:30:00,23.86,23.93,23.8,23.88,685800.0,22.2449,22.3102,22.189,22.2636,685800.0
2013-06-28 13:00:00,23.88,24.04,23.82,23.97,554800.0,22.2636,22.4127,22.2076,22.3475,554800.0
2013-06-28 13:30:00,23.97,24.13,23.93,24.09,628000.0,22.3475,22.4966,22.3102,22.4593,628000.0
2013-06-28 14:00:00,24.1,24.18,24.03,24.09,833400.0,22.4687,22.5433,22.4034,22.4593,833400.0
2013-06-28 14:30:00,24.09,24.15,24.04,24.09,860200.0,22.4593,22.5153,22.4127,22.4593,860200.0
2013-06-28 15:00:00,24.09,24.09,23.92,24.08,828600.0,22.4593,22.4593,22.3009,22.45,828600.0
2013-06-28 15:30:00,24.09,24.15,23.47,23.5,3256800.0,22.4593,22.5153,21.8813,21.9093,3256800.0
2013-07-01 09:30:00,23.96,24.49,23.95,24.42,3413200.0,22.3381,22.8323,22.3288,22.767,3413200.0
2013-07-01 10:00:00,24.44,24.71,24.42,24.58,2054000.0,22.7857,23.0374,22.767,22.9162,2054000.0
2013-07-01 10:30:00,24.58,24.73,24.56,24.6,1234800.0,22.9162,23.056,22.8975,22.9348,1234800.0
2013-07-01 11:00:00,24.6,24.75,24.6,24.72,753400.0,22.9348,23.0747,22.9348,23.0467,753400.0
2013-07-01 11:30:00,24.73,24.85,24.59,24.84,1089400.0,23.056,23.1679,22.9255,23.1586,1089400.0
2013-07-01 12:00:00,24.84,24.95,24.8,24.8,1019400.0,23.1586,23.2611,23.1213,23.1213,1019400.0
2013-07-01 12:30:00,24.8,24.96,24.77,24.9,1004800.0,23.1213,23.2705,23.0933,23.2145,1004800.0
2013-07-01 13:00:00,24.9,25.0,24.86,24.94,671400.0,23.2145,23.3077,23.1772,23.2518,671400.0
2013-07-01 13:30:00,24.95,24.98,24.68,24.68,1005200.0,23.2611,23.2891,23.0094,23.0094,1005200.0
2013-07-01 14:00:00,24.68,24.8,24.62,24.75,873400.0,23.0094,23.1213,22.9535,23.0747,873400.0
2013-07-01 14:30:00,24.75,24.86,24.65,24.81,845000.0,23.0747,23.1772,22.9814,23.1306,845000.0
2013-07-01 15:00:00,24.81,24.9,24.73,24.73,901600.0,23.1306,23.2145,23.056,23.056,901600.0
2013-07-01 15:30:00,24.73,24.73,24.44,24.61,3165400.0,23.056,23.056,22.7857,22.9441,3165400.0
2013-07-02 09:30:00,24.63,24.99,24.6,24.85,2531400.0,22.9628,23.2984,22.9348,23.1679,2531400.0
2013-07-02 10:00:00,24.86,24.96,24.63,24.88,2211200.0,23.1772,23.2705,22.9628,23.1959,2211200.0
2013-07-02 10:30:00,24.88,25.07,24.79,25.02,1813600.0,23.1959,23.373,23.112,23.3264,1813600.0
2013-07-02 11:00:00,25.03,25.11,24.95,25.05,1339800.0,23.3357,23.4103,23.2611,23.3544,1339800.0
2013-07-02 11:30:00,25.06,25.14,25.01,25.06,941600.0,23.3637,23.4383,23.3171,23.3637,941600.0
2013-07-02 12:00:00,25.05,25.07,24.8,24.85,1153800.0,23.3544,23.373,23.1213,23.1679,1153800.0
2013-07-02 12:30:00,24.85,24.93,24.71,24.8,926200.0,23.1679,23.2425,23.0374,23.1213,926200.0
2013-07-02 13:00:00,24.8,24.81,24.66,24.67,713400.0,23.1213,23.1306,22.9908,23.0001,713400.0
2013-07-02 13:30:00,24.66,24.69,24.46,24.55,1406800.0,22.9908,23.0187,22.8043,22.8882,1406800.0
2013-07-02 14:00:00,24.56,24.56,24.15,24.15,1851400.0,22.8975,22.8975,22.5153,22.5153,1851400.0
2013-07-02 14:30:00,24.15,24.4,24.11,24.32,1574400.0,22.5153,22.7484,22.478,22.6738,1574400.0
2013-07-02 15:00:00,24.33,24.44,24.29,24.3,867600.0,22.6831,22.7857,22.6458,22.6551,867600.0
2013-07-02 15:30:00,24.31,24.67,24.25,24.65,1982600.0,22.6645,23.0001,22.6085,22.9814,1982600.0
2013-07-03 09:30:00,24.3,24.53,24.21,24.29,2720600.0,22.6551,22.8696,22.5712,22.6458,2720600.0
2013-07-03 10:00:00,24.28,24.51,24.22,24.5,2164000.0,22.6365,22.8509,22.5805,22.8416,2164000.0
2013-07-03 10:30:00,24.51,24.58,24.37,24.42,1208400.0,22.8509,22.9162,22.7204,22.767,1208400.0
2013-07-03 11:00:00,24.43,24.59,24.43,24.55,764200.0,22.7763,22.9255,22.7763,22.8882,764200.0
2013-07-03 11:30:00,24.54,24.86,24.53,24.85,1598200.0,22.8789,23.1772,22.8696,23.1679,1598200.0
2013-07-03 12:00:00,24.85,25.0,24.76,24.93,983800.0,23.1679,23.3077,23.084,23.2425,983800.0
2013-07-03 12:30:00,24.92,24.95,24.66,24.8,1343800.0,23.2332,23.2611,22.9908,23.1213,1343800.0
2013-07-05 09:30:00,25.56,25.62,25.11,25.21,3091400.0,23.8298,23.8858,23.4103,23.5035,3091400.0
2013-07-05 10:00:00,25.2,25.32,24.75,24.92,2359200.0,23.4942,23.6061,23.0747,23.2332,2359200.0
2013-07-05 10:30:00,24.92,25.16,24.83,25.14,1794200.0,23.2332,23.4569,23.1493,23.4383,1794200.0
2013-07-05 11:00:00,25.15,25.24,25.06,25.06,1167000.0,23.4476,23.5315,23.3637,23.3637,1167000.0
2013-07-05 11:30:00,25.06,25.27,24.96,25.25,976800.0,23.3637,23.5595,23.2705,23.5408,976800.0
2013-07-05 12:00:00,25.26,25.33,25.21,25.24,1284000.0,23.5501,23.6154,23.5035,23.5315,1284000.0
2013-07-05 12:30:00,25.24,25.34,25.22,25.32,884600.0,23.5315,23.6247,23.5129,23.6061,884600.0
2013-07-05 13:00:00,25.33,25.39,25.25,25.34,629800.0,23.6154,23.6713,23.5408,23.6247,629800.0
2013-07-05 13:30:00,25.34,25.44,25.33,25.4,567800.0,23.6247,23.718,23.6154,23.6807,567800.0
2013-07-05 14:00:00,25.41,25.52,25.36,25.5,1014400.0,23.69,23.7925,23.6434,23.7739,1014400.0
2013-07-05 14:30:00,25.5,25.58,25.36,25.47,745200.0,23.7739,23.8485,23.6434,23.7459,745200.0
2013-07-05 15:00:00,25.48,25.5,25.32,25.39,720000.0,23.7553,23.7739,23.6061,23.6713,720000.0
2013-07-05 15:30:00,25.39,25.83,25.37,25.79,2334800.0,23.6713,24.0816,23.6527,24.0443,2334800.0
2013-07-08 09:30:00,26.11,26.19,25.94,26.14,3172000.0,24.3426,24.4172,24.1841,24.3706,3172000.0
2013-07-08 10:00:00,26.14,26.33,26.13,26.21,1996600.0,24.3706,24.5477,24.3613,24.4358,1996600.0
2013-07-08 10:30:00,26.2,26.36,26.11,26.17,1872200.0,24.4265,24.5757,24.3426,24.3986,1872200.0
2013-07-08 11:00:00,26.17,26.28,26.15,26.19,1202400.0,24.3986,24.5011,24.3799,24.4172,1202400.0
2013-07-08 11:30:00,26.21,26.21,26.06,26.1,827400.0,24.4358,24.4358,24.296,24.3333,827400.0
2013-07-08 12:00:00,26.09,26.13,25.93,26.04,1136400.0,24.324,24.3613,24.1748,24.2774,1136400.0
2013-07-08 12:30:00,26.04,26.29,26.04,26.22,1411200.0,24.2774,24.5104,24.2774,24.4452,1411200.0
2013-07-08 13:00:00,26.21,26.26,26.05,26.11,876200.0,24.4358,24.4825,24.2867,24.3426,876200.0
2013-07-08 13:30:00,26.09,26.25,26.08,26.18,726000.0,24.324,24.4731,24.3146,24.4079,726000.0
2013-07-08 14:00:00,26.21,26.23,26.15,26.2,439400.0,24.4358,24.4545,24.3799,24.4265,439400.0
2013-07-08 14:30:00,26.21,26.25,26.17,26.21,683400.0,24.4358,24.4731,24.3986,24.4358,683400.0
2013-07-08 15:00:00,26.2,26.23,26.06,26.08,741000.0,24.4265,24.4545,24.296,24.3146,741000.0
2013-07-08 15:30:00,26.08,26.2,26.05,26.11,1498000.0,24.3146,24.4265,24.2867,24.3426,1498000.0
2013-07-09 09:30:00,26.57,26.66,26.45,26.48,2134000.0,24.7715,24.8554,24.6596,24.6876,2134000.0
2013-07-09 10:00:00,26.49,26.51,26.27,26.3,1896400.0,24.6969,24.7155,24.4918,24.5198,1896400.0
2013-07-09 10:30:00,26.31,26.55,26.27,26.53,1660600.0,24.5291,24.7528,24.4918,24.7342,1660600.0
2013-07-09 11:00:00,26.52,26.72,26.52,26.71,1658800.0,24.7249,24.9113,24.7249,24.902,1658800.0
2013-07-09 11:30:00,26.71,26.78,26.64,26.66,1213600.0,24.902,24.9673,24.8367,24.8554,1213600.0
2013-07-09 12:00:00,26.66,26.78,26.61,26.76,674800.0,24.8554,24.9673,24.8088,24.9486,674800.0
2013-07-09 12:30:00,26.75,26.96,26.74,26.9,834800.0,24.9393,25.1351,24.93,25.0791,834800.0
2013-07-09 13:00:00,26.91,26.95,26.82,26.83,560800.0,25.0885,25.1258,25.0046,25.0139,560800.0
2013-07-09 13:30:00,26.83,26.89,26.78,26.84,750200.0,25.0139,25.0698,24.9673,25.0232,750200.0
2013-07-09 14:00:00,26.84,26.95,26.83,26.9,963800.0,25.0232,25.1258,25.0139,25.0791,963800.0
2013-07-09 14:30:00,26.9,26.9,26.74,26.75,783200.0,25.0791,25.0791,24.93,24.9393,783200.0
2013-07-09 15:00:00,26.77,26.87,26.75,26.82,994800.0,24.9579,25.0512,24.9393,25.0046,994800.0
2013-07-09 15:30:00,26.82,26.88,26.65,26.82,2123400.0,25.0046,25.0605,24.8461,25.0046,2123400.0
2013-07-10 09:30:00,26.82,27.07,26.79,26.98,1783800.0,25.0046,25.2376,24.9766,25.1537,1783800.0
2013-07-10 10:00:00,27.0,27.04,26.74,26.79,1626400.0,25.1724,25.2097,24.93,24.9766,1626400.0
2013-07-10 10:30:00,26.81,26.89,26.7,26.8,1536200.0,24.9952,25.0698,24.8927,24.9859,1536200.0
2013-07-10 11:00:00,26.8,26.82,26.61,26.62,1273400.0,24.9859,25.0046,24.8088,24.8181,1273400.0
2013-07-10 11:30:00,26.62,26.84,26.61,26.73,774000.0,24.8181,25.0232,24.8088,24.9206,774000.0
2013-07-10 12:00:00,26.72,26.77,26.66,26.7,663200.0,24.9113,24.9579,24.8554,24.8927,663200.0
2013-07-10 12:30:00,26.69,26.85,26.69,26.85,448800.0,24.8834,25.0325,24.8834,25.0325,448800.0
2013-07-10 13:00:00,26.85,26.89,26.79,26.86,589400.0,25.0325,25.0698,24.9766,25.0418,589400.0
2013-07-10 13:30:00,26.86,26.9,26.82,26.83,627600.0,25.0418,25.0791,25.0046,25.0139,627600.0
2013-07-10 14:00:00,26.82,27.1,26.78,26.92,3397200.0,25.0046,25.2656,24.9673,25.0978,3397200.0
2013-07-10 14:30:00,26.92,27.03,26.68,27.02,2438000.0,25.0978,25.2003,24.874,25.191,2438000.0
2013-07-10 15:00:00,27.03,27.07,26.81,27.01,1865200.0,25.2003,25.2376,24.9952,25.1817,1865200.0
2013-07-10 15:30:00,27.02,27.1,26.96,27.0,1294000.0,25.191,25.2656,25.1351,25.1724,1294000.0
2013-07-11 09:30:00,27.93,28.09,27.67,27.87,3686000.0,26.0394,26.1886,25.797,25.9835,3686000.0
2013-07-11 10:00:00,27.87,27.98,27.72,27.91,1774600.0,25.9835,26.086,25.8436,26.0208,1774600.0
2013-07-11 10:30:00,27.9,27.92,27.66,27.83,2228000.0,26.0114,26.0301,25.7877,25.9462,2228000.0
2013-07-11 11:00:00,27.84,27.9,27.77,27.82,1393600.0,25.9555,26.0114,25.8902,25.9369,1393600.0
2013-07-11 11:30:00,27.82,27.84,27.71,27.78,881400.0,25.9369,25.9555,25.8343,25.8996,881400.0
2013-07-11 12:00:00,27.79,27.79,27.56,27.73,1133200.0,25.9089,25.9089,25.6945,25.853,1133200.0
2013-07-11 12:30:00,27.73,27.75,27.68,27.68,728800.0,25.853,25.8716,25.8063,25.8063,728800.0
2013-07-11 13:00:00,27.68,27.73,27.64,27.72,725200.0,25.8063,25.853,25.769,25.8436,725200.0
2013-07-11 13:30:00,27.72,27.83,27.62,27.78,816600.0,25.8436,25.9462,25.7504,25.8996,816600.0
2013-07-11 14:00:00,27.78,27.96,27.74,27.89,1267200.0,25.8996,26.0674,25.8623,26.0021,1267200.0
2013-07-11 14:30:00,27.9,28.03,27.89,27.92,1444600.0,26.0114,26.1326,26.0021,26.0301,1444600.0
2013-07-11 15:00:00,27.91,27.98,27.86,27.95,1081000.0,26.0208,26.086,25.9742,26.0581,1081000.0
2013-07-11 15:30:00,27.95,28.06,27.88,27.99,2272600.0,26.0581,26.1606,25.9928,26.0954,2272600.0
2013-07-12 09:30:00,27.98,28.19,27.98,28.15,2324400.0,26.086,26.2818,26.086,26.2445,2324400.0
2013-07-12 10:00:00,28.16,28.26,28.03,28.25,1721200.0,26.2538,26.3471,26.1326,26.3378,1721200.0
2013-07-12 10:30:00,28.25,28.5,28.25,28.32,2090400.0,26.3378,26.5708,26.3378,26.403,2090400.0
2013-07-12 11:00:00,28.32,28.32,28.19,28.23,1358000.0,26.403,26.403,26.2818,26.3191,1358000.0
2013-07-12 11:30:00,28.23,28.29,28.05,28.13,1398600.0,26.3191,26.375,26.1513,26.2259,1398600.0
2013-07-12 12:00:00,28.13,28.17,28.11,28.14,659200.0,26.2259,26.2632,26.2072,26.2352,659200.0
2013-07-12 12:30:00,28.15,28.16,28.1,28.13,759600.0,26.2445,26.2538,26.1979,26.2259,759600.0
2013-07-12 13:00:00,28.13,28.2,28.05,28.11,1248400.0,26.2259,26.2911,26.1513,26.2072,1248400.0
2013-07-12 13:30:00,28.13,28.29,28.11,28.18,866200.0,26.2259,26.375,26.2072,26.2725,866200.0
2013-07-12 14:00:00,28.17,28.27,28.11,28.27,956800.0,26.2632,26.3564,26.2072,26.3564,956800.0
2013-07-12 14:30:00,28.26,28.29,28.18,28.27,907800.0,26.3471,26.375,26.2725,26.3564,907800.0
2013-07-12 15:00:00,28.27,28.38,28.22,28.34,1182800.0,26.3564,26.459,26.3098,26.4217,1182800.0
2013-07-12 15:30:00,28.34,28.5,28.23,28.25,2286200.0,26.4217,26.5708,26.3191,26.3378,2286200.0
2013-07-15 09:30:00,28.38,28.73,28.3,28.53,2403800.0,26.459,26.7853,26.3844,26.5988,2403800.0
2013-07-15 10:00:00,28.54,28.7,28.53,28.59,1480400.0,26.6081,26.7573,26.5988,26.6547,1480400.0
2013-07-15 10:30:00,28.6,28.67,28.5,28.64,1333000.0,26.6641,26.7293,26.5708,26.7014,1333000.0
2013-07-15 11:00:00,28.64,28.77,28.6,28.75,986400.0,26.7014,26.8226,26.6641,26.8039,986400.0
2013-07-15 11:30:00,28.75,28.86,28.71,28.85,1417000.0,26.8039,26.9065,26.7666,26.8971,1417000.0
2013-07-15 12:00:00,28.85,28.91,28.78,28.82,809800.0,26.8971,26.9531,26.8319,26.8692,809800.0
2013-07-15 12:30:00,28.82,28.92,28.78,28.78,779800.0,26.8692,26.9624,26.8319,26.8319,779800.0
2013-07-15 13:00:00,28.78,28.82,28.74,28.78,606200.0,26.8319,26.8692,26.7946,26.8319,606200.0
2013-07-15 13:30:00,28.78,28.84,28.74,28.82,589200.0,26.8319,26.8878,26.7946,26.8692,589200.0
2013-07-15 14:00:00,28.82,28.95,28.82,28.93,949400.0,26.8692,26.9904,26.8692,26.9717,949400.0
2013-07-15 14:30:00,28.93,28.98,28.85,28.89,973600.0,26.9717,27.0183,26.8971,26.9344,973600.0
2013-07-15 15:00:00,28.89,28.92,28.84,28.86,705600.0,26.9344,26.9624,26.8878,26.9065,705600.0
2013-07-15 15:30:00,28.86,28.93,28.77,28.86,1403800.0,26.9065,26.9717,26.8226,26.9065,1403800.0
2013-07-16 09:30:00,28.93,28.98,28.68,28.8,2044400.0,26.9717,27.0183,26.7386,26.8505,2044400.0
2013-07-16 10:00:00,28.8,28.97,28.77,28.79,1576600.0,26.8505,27.009,26.8226,26.8412,1576600.0
2013-07-16 10:30:00,28.79,28.88,28.62,28.62,1279200.0,26.8412,26.9251,26.6827,26.6827,1279200.0
2013-07-16 11:00:00,28.62,28.67,28.5,28.52,1721400.0,26.6827,26.7293,26.5708,26.5895,1721400.0
2013-07-16 11:30:00,28.52,28.52,28.35,28.46,1894600.0,26.5895,26.5895,26.431,26.5335,1894600.0
2013-07-16 12:00:00,28.46,28.64,28.43,28.64,958400.0,26.5335,26.7014,26.5056,26.7014,958400.0
2013-07-16 12:30:00,28.64,28.65,28.5,28.57,640200.0,26.7014,26.7107,26.5708,26.6361,640200.0
2013-07-16 13:00:00,28.58,28.58,28.28,28.29,1119800.0,26.6454,26.6454,26.3657,26.375,1119800.0
2013-07-16 13:30:00,28.29,28.53,28.27,28.49,931400.0,26.375,26.5988,26.3564,26.5615,931400.0
2013-07-16 14:00:00,28.5,28.64,28.48,28.51,947000.0,26.5708,26.7014,26.5522,26.5802,947000.0
2013-07-16 14:30:00,28.52,28.57,28.46,28.49,723200.0,26.5895,26.6361,26.5335,26.5615,723200.0
2013-07-16 15:00:00,28.49,28.49,28.33,28.42,1029400.0,26.5615,26.5615,26.4123,26.4962,1029400.0
2013-07-16 15:30:00,28.42,28.56,28.39,28.45,2038200.0,26.4962,26.6268,26.4683,26.5242,2038200.0
2013-07-17 09:30:00,28.96,28.97,28.63,28.79,2183200.0,26.9997,27.009,26.692,26.8412,2183200.0
2013-07-17 10:00:00,28.78,29.17,28.76,29.12,2856800.0,26.8319,27.1955,26.8132,27.1489,2856800.0
2013-07-17 10:30:00,29.14,29.19,28.82,28.99,2125000.0,27.1675,27.2141,26.8692,27.0277,2125000.0
2013-07-17 11:00:00,29.0,29.09,28.86,28.89,1362400.0,27.037,27.1209,26.9065,26.9344,1362400.0
2013-07-17 11:30:00,28.88,28.9,28.72,28.73,1454000.0,26.9251,26.9438,26.7759,26.7853,1454000.0
2013-07-17 12:00:00,28.73,28.98,28.7,28.9,1156000.0,26.7853,27.0183,26.7573,26.9438,1156000.0
2013-07-17 12:30:00,28.9,28.92,28.83,28.85,583000.0,26.9438,26.9624,26.8785,26.8971,583000.0
2013-07-17 13:00:00,28.86,28.92,28.78,28.8,886200.0,26.9065,26.9624,26.8319,26.8505,886200.0
2013-07-17 13:30:00,28.81,28.89,28.77,28.88,738400.0,26.8598,26.9344,26.8226,26.9251,738400.0
2013-07-17 14:00:00,28.86,28.96,28.82,28.93,834400.0,26.9065,26.9997,26.8692,26.9717,834400.0
2013-07-17 14:30:00,28.93,28.94,28.66,28.75,1888000.0,26.9717,26.981,26.72,26.8039,1888000.0
2013-07-17 15:00:00,28.75,28.83,28.72,28.78,973000.0,26.8039,26.8785,26.7759,26.8319,973000.0
2013-07-17 15:30:00,28.78,28.82,28.68,28.81,1212200.0,26.8319,26.8692,26.7386,26.8598,1212200.0
2013-07-18 09:30:00,29.02,29.38,28.96,29.2,1988200.0,27.0556,27.3913,26.9997,27.2234,1988200.0
2013-07-18 10:00:00,29.22,29.57,29.19,29.56,1399200.0,27.2421,27.5684,27.2141,27.5591,1399200.0
2013-07-18 10:30:00,29.56,29.71,29.53,29.68,1296000.0,27.5591,27.6989,27.5311,27.671,1296000.0
2013-07-18 11:00:00,29.68,29.73,29.54,29.59,984800.0,27.671,27.7176,27.5404,27.5871,984800.0
2013-07-18 11:30:00,29.59,29.67,29.49,29.57,988200.0,27.5871,27.6616,27.4938,27.5684,988200.0
2013-07-18 12:00:00,29.57,29.67,29.51,29.55,878200.0,27.5684,27.6616,27.5125,27.5498,878200.0
2013-07-18 12:30:00,29.55,29.55,29.42,29.48,836400.0,27.5498,27.5498,27.4286,27.4845,836400.0
2013-07-18 13:00:00,29.49,29.54,29.4,29.44,800000.0,27.4938,27.5404,27.4099,27.4472,800000.0
2013-07-18 13:30:00,29.43,29.53,29.43,29.52,616000.0,27.4379,27.5311,27.4379,27.5218,616000.0
2013-07-18 14:00:00,29.52,29.57,29.47,29.53,698400.0,27.5218,27.5684,27.4752,27.5311,698400.0
2013-07-18 14:30:00,29.53,29.59,29.48,29.52,895600.0,27.5311,27.5871,27.4845,27.5218,895600.0
2013-07-18 15:00:00,29.51,29.53,29.41,29.48,908600.0,27.5125,27.5311,27.4192,27.4845,908600.0
2013-07-18 15:30:00,29.48,29.49,29.34,29.37,1620000.0,27.4845,27.4938,27.354,27.3819,1620000.0
2013-07-19 09:30:00,29.27,29.36,29.02,29.11,2173200.0,27.2887,27.3726,27.0556,27.1395,2173200.0
2013-07-19 10:00:00,29.12,29.29,29.11,29.23,1197600.0,27.1489,27.3074,27.1395,27.2514,1197600.0
2013-07-19 10:30:00,29.23,29.45,29.22,29.41,1362800.0,27.2514,27.4565,27.2421,27.4192,1362800.0
2013-07-19 11:00:00,29.41,29.5,29.36,29.42,892000.0,27.4192,27.5031,27.3726,27.4286,892000.0
2013-07-19 11:30:00,29.41,29.43,29.24,29.29,600400.0,27.4192,27.4379,27.2607,27.3074,600400.0
2013-07-19 12:00:00,29.29,29.36,29.28,29.31,682400.0,27.3074,27.3726,27.298,27.326,682400.0
2013-07-19 12:30:00,29.31,29.38,29.27,29.33,601200.0,27.326,27.3913,27.2887,27.3447,601200.0
2013-07-19 13:00:00,29.34,29.36,29.29,29.33,450400.0,27.354,27.3726,27.3074,27.3447,450400.0
2013-07-19 13:30:00,29.32,29.42,29.31,29.4,451800.0,27.3353,27.4286,27.326,27.4099,451800.0
2013-07-19 14:00:00,29.41,29.48,29.38,29.46,443000.0,27.4192,27.4845,27.3913,27.4659,443000.0
2013-07-19 14:30:00,29.47,29.48,29.41,29.42,489200.0,27.4752,27.4845,27.4192,27.4286,489200.0
2013-07-19 15:00:00,29.42,29.47,29.4,29.43,634600.0,27.4286,27.4752,27.4099,27.4379,634600.0
2013-07-19 15:30:00,29.44,29.48,29.41,29.44,1381000.0,27.4472,27.4845,27.4192,27.4472,1381000.0
2013-07-22 09:30:00,29.61,29.65,29.36,29.47,2953800.0,27.6057,27.643,27.3726,27.4752,2953800.0
2013-07-22 10:00:00,29.45,29.72,29.36,29.52,2005400.0,27.4565,27.7083,27.3726,27.5218,2005400.0
2013-07-22 10:30:00,29.52,29.67,29.44,29.64,1351800.0,27.5218,27.6616,27.4472,27.6337,1351800.0
2013-07-22 11:00:00,29.63,29.81,29.63,29.79,1395000.0,27.6243,27.7922,27.6243,27.7735,1395000.0
2013-07-22 11:30:00,29.8,29.88,29.75,29.78,1050200.0,27.7828,27.8574,27.7362,27.7642,1050200.0
2013-07-22 12:00:00,29.78,29.8,29.7,29.73,849400.0,27.7642,27.7828,27.6896,27.7176,849400.0
2013-07-22 12:30:00,29.74,29.81,29.7,29.77,565200.0,27.7269,27.7922,27.6896,27.7549,565200.0
2013-07-22 13:00:00,29.76,29.8,29.63,29.68,694800.0,27.7455,27.7828,27.6243,27.671,694800.0
2013-07-22 13:30:00,29.67,29.68,29.55,29.66,954400.0,27.6616,27.671,27.5498,27.6523,954400.0
2013-07-22 14:00:00,29.67,29.8,29.65,29.71,1034600.0,27.6616,27.7828,27.643,27.6989,1034600.0
2013-07-22 14:30:00,29.7,29.84,29.7,29.8,763800.0,27.6896,27.8201,27.6896,27.7828,763800.0
2013-07-22 15:00:00,29.8,29.8,29.71,29.75,555800.0,27.7828,27.7828,27.6989,27.7362,555800.0
2013-07-22 15:30:00,29.75,29.78,29.59,29.71,1534200.0,27.7362,27.7642,27.5871,27.6989,1534200.0
2013-07-23 09:30:00,29.99,30.05,29.82,29.91,2481600.0,27.96,28.0159,27.8015,27.8854,2481600.0
2013-07-23 10:00:00,29.9,29.91,29.67,29.73,2330600.0,27.8761,27.8854,27.6616,27.7176,2330600.0
2013-07-23 10:30:00,29.73,29.73,29.52,29.55,1730800.0,27.7176,27.7176,27.5218,27.5498,1730800.0
2013-07-23 11:00:00,29.54,29.67,29.47,29.65,1511000.0,27.5404,27.6616,27.4752,27.643,1511000.0
2013-07-23 11:30:00,29.66,29.75,29.61,29.7,963000.0,27.6523,27.7362,27.6057,27.6896,963000.0
2013-07-23 12:00:00,29.68,29.74,29.64,29.67,718200.0,27.671,27.7269,27.6337,27.6616,718200.0
2013-07-23 12:30:00,29.67,29.74,29.64,29.68,555200.0,27.6616,27.7269,27.6337,27.671,555200.0
2013-07-23 13:00:00,29.7,29.82,29.7,29.76,762800.0,27.6896,27.8015,27.6896,27.7455,762800.0
2013-07-23 13:30:00,29.77,29.8,29.68,29.7,554400.0,27.7549,27.7828,27.671,27.6896,554400.0
2013-07-23 14:00:00,29.7,29.76,29.68,29.74,579400.0,27.6896,27.7455,27.671,27.7269,579400.0
2013-07-23 14:30:00,29.73,29.81,29.71,29.78,591800.0,27.7176,27.7922,27.6989,27.7642,591800.0
2013-07-23 15:00:00,29.78,29.78,29.69,29.71,498000.0,27.7642,27.7642,27.6803,27.6989,498000.0
2013-07-23 15:30:00,29.71,29.74,29.49,29.62,1523400.0,27.6989,27.7269,27.4938,27.615,1523400.0
2013-07-24 09:30:00,30.01,30.08,29.5,29.5,2670800.0,27.9786,28.0439,27.5031,27.5031,2670800.0
2013-07-24 10:00:00,29.5,29.61,29.2,29.26,2902400.0,27.5031,27.6057,27.2234,27.2794,2902400.0
2013-07-24 10:30:00,29.25,29.45,29.19,29.38,1754200.0,27.2701,27.4565,27.2141,27.3913,1754200.0
2013-07-24 11:00:00,29.38,29.44,29.29,29.44,1178600.0,27.3913,27.4472,27.3074,27.4472,1178600.0
2013-07-24 11:30:00,29.43,29.52,29.28,29.29,1478600.0,27.4379,27.5218,27.298,27.3074,1478600.0
2013-07-24 12:00:00,29.29,29.33,29.0,29.06,1727200.0,27.3074,27.3447,27.037,27.0929,1727200.0
2013-07-24 12:30:00,29.06,29.11,28.98,29.02,1116400.0,27.0929,27.1395,27.0183,27.0556,1116400.0
2013-07-24 13:00:00,29.01,29.07,28.84,28.88,1420800.0,27.0463,27.1022,26.8878,26.9251,1420800.0
2013-07-24 13:30:00,28.88,28.96,28.77,28.92,1366400.0,26.9251,26.9997,26.8226,26.9624,1366400.0
2013-07-24 14:00:00,28.92,29.11,28.92,29.05,1282200.0,26.9624,27.1395,26.9624,27.0836,1282200.0
2013-07-24 14:30:00,29.05,29.06,28.9,29.0,1048400.0,27.0836,27.0929,26.9438,27.037,1048400.0
2013-07-24 15:00:00,29.0,29.01,28.8,28.9,1117200.0,27.037,27.0463,26.8505,26.9438,1117200.0
2013-07-24 15:30:00,28.89,29.0,28.79,28.89,1835000.0,26.9344,27.037,26.8412,26.9344,1835000.0
2013-07-25 09:30:00,28.78,29.22,28.67,29.11,2230800.0,26.8319,27.2421,26.7293,27.1395,2230800.0
2013-07-25 10:00:00,29.11,29.3,29.09,29.14,1786800.0,27.1395,27.3167,27.1209,27.1675,1786800.0
2013-07-25 10:30:00,29.15,29.28,29.02,29.26,1308200.0,27.1768,27.298,27.0556,27.2794,1308200.0
2013-07-25 11:00:00,29.26,29.28,28.97,29.01,1095000.0,27.2794,27.298,27.009,27.0463,1095000.0
2013-07-25 11:30:00,29.0,29.12,28.97,29.08,907200.0,27.037,27.1489,27.009,27.1116,907200.0
2013-07-25 12:00:00,29.08,29.42,29.03,29.4,1105200.0,27.1116,27.4286,27.065,27.4099,1105200.0
2013-07-25 12:30:00,29.41,29.64,29.41,29.61,1237000.0,27.4192,27.6337,27.4192,27.6057,1237000.0
2013-07-25 13:00:00,29.61,29.65,29.48,29.57,576800.0,27.6057,27.643,27.4845,27.5684,576800.0
2013-07-25 13:30:00,29.57,29.6,29.48,29.53,460000.0,27.5684,27.5964,27.4845,27.5311,460000.0
2013-07-25 14:00:00,29.54,29.64,29.37,29.43,948600.0,27.5404,27.6337,27.3819,27.4379,948600.0
2013-07-25 14:30:00,29.43,29.52,29.36,29.37,628200.0,27.4379,27.5218,27.3726,27.3819,628200.0
2013-07-25 15:00:00,29.36,29.63,29.35,29.57,1111600.0,27.3726,27.6243,27.3633,27.5684,1111600.0
2013-07-25 15:30:00,29.57,29.75,29.56,29.73,1773200.0,27.5684,27.7362,27.5591,27.7176,1773200.0
2013-07-26 09:30:00,29.18,29.32,29.09,29.3,1834600.0,27.2048,27.3353,27.1209,27.3167,1834600.0
2013-07-26 10:00:00,29.3,29.36,29.06,29.07,2033200.0,27.3167,27.3726,27.0929,27.1022,2033200.0
2013-07-26 10:30:00,29.07,29.07,28.68,28.75,2564000.0,27.1022,27.1022,26.7386,26.8039,2564000.0
2013-07-26 11:00:00,28.76,28.91,28.68,28.8,1584400.0,26.8132,26.9531,26.7386,26.8505,1584400.0
2013-07-26 11:30:00,28.8,28.97,28.8,28.88,1056800.0,26.8505,27.009,26.8505,26.9251,1056800.0
2013-07-26 12:00:00,28.89,29.13,28.89,29.07,1004600.0,26.9344,27.1582,26.9344,27.1022,1004600.0
2013-07-26 12:30:00,29.07,29.2,29.04,29.11,764600.0,27.1022,27.2234,27.0743,27.1395,764600.0
2013-07-26 13:00:00,29.11,29.33,29.11,29.25,1201600.0,27.1395,27.3447,27.1395,27.2701,1201600.0
2013-07-26 13:30:00,29.26,29.31,29.14,29.16,725800.0,27.2794,27.326,27.1675,27.1862,725800.0
2013-07-26 14:00:00,29.17,29.29,29.02,29.05,1006200.0,27.1955,27.3074,27.0556,27.0836,1006200.0
2013-07-26 14:30:00,29.05,29.25,29.04,29.21,840000.0,27.0836,27.2701,27.0743,27.2328,840000.0
2013-07-26 15:00:00,29.21,29.28,29.17,29.18,975000.0,27.2328,27.298,27.1955,27.2048,975000.0
2013-07-26 15:30:00,29.18,29.31,29.13,29.3,2073200.0,27.2048,27.326,27.1582,27.3167,2073200.0
2013-07-29 09:30:00,29.07,29.43,29.07,29.11,1604600.0,27.1022,27.4379,27.1022,27.1395,1604600.0
2013-07-29 10:00:00,29.09,29.15,28.8,28.93,1486800.0,27.1209,27.1768,26.8505,26.9717,1486800.0
2013-07-29 10:30:00,28.93,28.97,28.75,28.91,1407400.0,26.9717,27.009,26.8039,26.9531,1407400.0
2013-07-29 11:00:00,28.91,28.92,28.39,28.41,2266600.0,26.9531,26.9624,26.4683,26.4869,2266600.0
2013-07-29 11:30:00,28.4,28.56,28.39,28.55,1374600.0,26.4776,26.6268,26.4683,26.6174,1374600.0
2013-07-29 12:00:00,28.54,28.65,28.53,28.59,951800.0,26.6081,26.7107,26.5988,26.6547,951800.0
2013-07-29 12:30:00,28.59,28.81,28.58,28.75,1234200.0,26.6547,26.8598,26.6454,26.8039,1234200.0
2013-07-29 13:00:00,28.76,28.77,28.69,28.71,620400.0,26.8132,26.8226,26.748,26.7666,620400.0
2013-07-29 13:30:00,28.71,28.74,28.61,28.69,639600.0,26.7666,26.7946,26.6734,26.748,639600.0
2013-07-29 14:00:00,28.7,28.91,28.7,28.85,650800.0,26.7573,26.9531,26.7573,26.8971,650800.0
2013-07-29 14:30:00,28.86,28.91,28.73,28.74,627600.0,26.9065,26.9531,26.7853,26.7946,627600.0
2013-07-29 15:00:00,28.74,28.76,28.57,28.64,779600.0,26.7946,26.8132,26.6361,26.7014,779600.0
2013-07-29 15:30:00,28.64,28.76,28.5,28.7,1891000.0,26.7014,26.8132,26.5708,26.7573,1891000.0
2013-07-30 09:30:00,28.95,29.1,28.76,28.92,2238200.0,26.9904,27.1302,26.8132,26.9624,2238200.0
2013-07-30 10:00:00,28.93,29.08,28.89,29.02,1134200.0,26.9717,27.1116,26.9344,27.0556,1134200.0
2013-07-30 10:30:00,29.02,29.06,28.75,28.82,1486000.0,27.0556,27.0929,26.8039,26.8692,1486000.0
2013-07-30 11:00:00,28.82,28.9,28.73,28.86,1028000.0,26.8692,26.9438,26.7853,26.9065,1028000.0
2013-07-30 11:30:00,28.86,28.97,28.85,28.91,760600.0,26.9065,27.009,26.8971,26.9531,760600.0
2013-07-30 12:00:00,28.92,28.93,28.72,28.75,774600.0,26.9624,26.9717,26.7759,26.8039,774600.0
2013-07-30 12:30:00,28.77,28.85,28.73,28.83,550600.0,26.8226,26.8971,26.7853,26.8785,550600.0
2013-07-30 13:00:00,28.84,28.87,28.6,28.6,752800.0,26.8878,26.9158,26.6641,26.6641,752800.0
2013-07-30 13:30:00,28.6,28.63,28.46,28.61,1304600.0,26.6641,26.692,26.5335,26.6734,1304600.0
2013-07-30 14:00:00,28.6,28.68,28.52,28.66,913800.0,26.6641,26.7386,26.5895,26.72,913800.0
2013-07-30 14:30:00,28.66,28.71,28.58,28.6,861000.0,26.72,26.7666,26.6454,26.6641,861000.0
2013-07-30 15:00:00,28.59,28.81,28.55,28.75,1025200.0,26.6547,26.8598,26.6174,26.8039,1025200.0
2013-07-30 15:30:00,28.75,28.86,28.67,28.77,1810200.0,26.8039,26.9065,26.7293,26.8226,1810200.0
2013-07-31 09:30:00,29.11,29.28,29.02,29.17,1716600.0,27.1395,27.298,27.0556,27.1955,1716600.0
2013-07-31 10:00:00,29.17,29.4,29.11,29.37,1668600.0,27.1955,27.4099,27.1395,27.3819,1668600.0
2013-07-31 10:30:00,29.38,29.46,29.3,29.4,1100400.0,27.3913,27.4659,27.3167,27.4099,1100400.0
2013-07-31 11:00:00,29.4,29.41,29.21,29.21,1267600.0,27.4099,27.4192,27.2328,27.2328,1267600.0
2013-07-31 11:30:00,29.21,29.25,29.1,29.16,1054800.0,27.2328,27.2701,27.1302,27.1862,1054800.0
2013-07-31 12:00:00,29.16,29.18,29.05,29.05,791200.0,27.1862,27.2048,27.0836,27.0836,791200.0
2013-07-31 12:30:00,29.05,29.05,28.88,28.93,840400.0,27.0836,27.0836,26.9251,26.9717,840400.0
2013-07-31 13:00:00,28.93,29.05,28.9,29.05,580000.0,26.9717,27.0836,26.9438,27.0836,580000.0
2013-07-31 13:30:00,29.04,29.14,29.03,29.09,483000.0,27.0743,27.1675,27.065,27.1209,483000.0
2013-07-31 14:00:00,29.08,29.36,28.96,29.29,2544600.0,27.1116,27.3726,26.9997,27.3074,2544600.0
2013-07-31 14:30:00,29.31,29.75,29.31,29.7,1919800.0,27.326,27.7362,27.326,27.6896,1919800.0
2013-07-31 15:00:00,29.7,29.71,29.45,29.6,1534600.0,27.6896,27.6989,27.4565,27.5964,1534600.0
2013-07-31 15:30:00,29.59,29.6,28.9,28.91,2500400.0,27.5871,27.5964,26.9438,26.9531,2500400.0
2013-08-01 09:30:00,29.77,30.05,29.64,29.97,2947800.0,27.7549,28.0159,27.6337,27.9413,2947800.0
2013-08-01 10:00:00,29.97,30.26,29.93,30.21,1533200.0,27.9413,28.2117,27.904,28.1651,1533200.0
2013-08-01 10:30:00,30.21,30.24,30.04,30.1,1133600.0,28.1651,28.1931,28.0066,28.0625,1133600.0
2013-08-01 11:00:00,30.1,30.11,29.85,29.92,1041600.0,28.0625,28.0719,27.8295,27.8947,1041600.0
2013-08-01 11:30:00,29.92,30.13,29.92,30.08,746000.0,27.8947,28.0905,27.8947,28.0439,746000.0
2013-08-01 12:00:00,30.09,30.18,29.99,30.14,659400.0,28.0532,28.1371,27.96,28.0998,659400.0
2013-08-01 12:30:00,30.15,30.17,30.03,30.16,530800.0,28.1091,28.1278,27.9973,28.1185,530800.0
2013-08-01 13:00:00,30.16,30.17,29.96,29.96,587000.0,28.1185,28.1278,27.932,27.932,587000.0
2013-08-01 13:30:00,29.97,30.05,29.95,30.05,592600.0,27.9413,28.0159,27.9227,28.0159,592600.0
2013-08-01 14:00:00,30.04,30.1,30.0,30.07,722400.0,28.0066,28.0625,27.9693,28.0346,722400.0
2013-08-01 14:30:00,30.07,30.15,30.06,30.07,784600.0,28.0346,28.1091,28.0252,28.0346,784600.0
2013-08-01 15:00:00,30.07,30.15,29.94,30.06,918600.0,28.0346,28.1091,27.9134,28.0252,918600.0
2013-08-01 15:30:00,30.06,30.32,30.04,30.1,1795600.0,28.0252,28.2676,28.0066,28.0625,1795600.0
2013-08-02 09:30:00,29.79,30.02,29.67,29.95,2889400.0,27.7735,27.9879,27.6616,27.9227,2889400.0
2013-08-02 10:00:00,29.95,30.17,29.88,30.09,1696800.0,27.9227,28.1278,27.8574,28.0532,1696800.0
2013-08-02 10:30:00,30.09,30.12,29.89,29.9,1820000.0,28.0532,28.0812,27.8667,27.8761,1820000.0
2013-08-02 11:00:00,29.9,30.04,29.82,30.02,1637600.0,27.8761,28.0066,27.8015,27.9879,1637600.0
2013-08-02 11:30:00,30.03,30.07,29.93,29.99,767200.0,27.9973,28.0346,27.904,27.96,767200.0
2013-08-02 12:00:00,29.99,30.05,29.98,30.02,905800.0,27.96,28.0159,27.9507,27.9879,905800.0
2013-08-02 12:30:00,30.01,30.15,29.99,30.11,1083200.0,27.9786,28.1091,27.96,28.0719,1083200.0
2013-08-02 13:00:00,30.11,30.24,30.03,30.14,1122600.0,28.0719,28.1931,27.9973,28.0998,1122600.0
2013-08-02 13:30:00,30.14,30.15,30.01,30.05,797200.0,28.0998,28.1091,27.9786,28.0159,797200.0
2013-08-02 14:00:00,30.05,30.15,30.05,30.13,916600.0,28.0159,28.1091,28.0159,28.0905,916600.0
2013-08-02 14:30:00,30.13,30.23,30.04,30.17,931200.0,28.0905,28.1837,28.0066,28.1278,931200.0
2013-08-02 15:00:00,30.18,30.23,30.15,30.17,613800.0,28.1371,28.1837,28.1091,28.1278,613800.0
2013-08-02 15:30:00,30.17,30.25,30.13,30.18,1625600.0,28.1278,28.2024,28.0905,28.1371,1625600.0
2013-08-05 09:30:00,30.07,30.24,29.95,30.21,1994600.0,28.0346,28.1931,27.9227,28.1651,1994600.0
2013-08-05 10:00:00,30.2,30.29,30.15,30.23,1526800.0,28.1558,28.2397,28.1091,28.1837,1526800.0
2013-08-05 10:30:00,30.23,30.56,30.23,30.42,1971800.0,28.1837,28.4914,28.1837,28.3609,1971800.0
2013-08-05 11:00:00,30.42,30.51,30.39,30.48,905800.0,28.3609,28.4448,28.3329,28.4168,905800.0
2013-08-05 11:30:00,30.48,30.48,30.38,30.45,848400.0,28.4168,28.4168,28.3236,28.3888,848400.0
2013-08-05 12:00:00,30.45,30.52,30.41,30.47,530200.0,28.3888,28.4541,28.3515,28.4075,530200.0
2013-08-05 12:30:00,30.47,30.47,30.31,30.33,917800.0,28.4075,28.4075,28.2583,28.277,917800.0
2013-08-05 13:00:00,30.33,30.36,30.2,30.26,963800.0,28.277,28.3049,28.1558,28.2117,963800.0
2013-08-05 13:30:00,30.26,30.31,30.21,30.27,592600.0,28.2117,28.2583,28.1651,28.221,592600.0
2013-08-05 14:00:00,30.27,30.35,30.22,30.31,813400.0,28.221,28.2956,28.1744,28.2583,813400.0
2013-08-05 14:30:00,30.31,30.33,30.21,30.21,770600.0,28.2583,28.277,28.1651,28.1651,770600.0
2013-08-05 15:00:00,30.21,30.35,30.18,30.34,933000.0,28.1651,28.2956,28.1371,28.2863,933000.0
2013-08-05 15:30:00,30.34,30.48,30.3,30.46,1665200.0,28.2863,28.4168,28.249,28.3982,1665200.0
2013-08-06 09:30:00,30.2,30.31,29.77,29.89,3439200.0,28.1558,28.2583,27.7549,27.8667,3439200.0
2013-08-06 10:00:00,29.88,29.89,29.65,29.68,3069800.0,27.8574,27.8667,27.643,27.671,3069800.0
2013-08-06 10:30:00,29.68,29.68,29.34,29.34,3481600.0,27.671,27.671,27.354,27.354,3481600.0
2013-08-06 11:00:00,29.34,29.63,29.31,29.57,1652600.0,27.354,27.6243,27.326,27.5684,1652600.0
2013-08-06 11:30:00,29.58,29.61,29.54,29.6,799600.0,27.5777,27.6057,27.5404,27.5964,799600.0
2013-08-06 12:00:00,29.6,29.67,29.47,29.52,876400.0,27.5964,27.6616,27.4752,27.5218,876400.0
2013-08-06 12:30:00,29.52,29.67,29.48,29.66,541200.0,27.5218,27.6616,27.4845,27.6523,541200.0
2013-08-06 13:00:00,29.66,29.67,29.61,29.61,437400.0,27.6523,27.6616,27.6057,27.6057,437400.0
2013-08-06 13:30:00,29.61,29.64,29.48,29.57,614000.0,27.6057,27.6337,27.4845,27.5684,614000.0
2013-08-06 14:00:00,29.55,29.61,29.43,29.58,944400.0,27.5498,27.6057,27.4379,27.5777,944400.0
2013-08-06 14:30:00,29.58,29.62,29.44,29.56,942600.0,27.5777,27.615,27.4472,27.5591,942600.0
2013-08-06 15:00:00,29.56,29.67,29.52,29.63,950800.0,27.5591,27.6616,27.5218,27.6243,950800.0
2013-08-06 15:30:00,29.61,29.65,29.47,29.55,2248400.0,27.6057,27.643,27.4752,27.5498,2248400.0
2013-08-07 09:30:00,29.26,29.45,29.0,29.04,2960200.0,27.2794,27.4565,27.037,27.0743,2960200.0
2013-08-07 10:00:00,29.04,29.04,28.78,28.8,2026600.0,27.0743,27.0743,26.8319,26.8505,2026600.0
2013-08-07 10:30:00,28.8,28.99,28.73,28.96,2082800.0,26.8505,27.0277,26.7853,26.9997,2082800.0
2013-08-07 11:00:00,28.96,29.04,28.88,28.88,851200.0,26.9997,27.0743,26.9251,26.9251,851200.0
2013-08-07 11:30:00,28.88,28.93,28.82,28.9,956600.0,26.9251,26.9717,26.8692,26.9438,956600.0
2013-08-07 12:00:00,28.9,28.92,28.83,28.85,645800.0,26.9438,26.9624,26.8785,26.8971,645800.0
2013-08-07 12:30:00,28.84,28.99,28.81,28.94,806800.0,26.8878,27.0277,26.8598,26.981,806800.0
2013-08-07 13:00:00,28.94,29.09,28.93,29.09,1260600.0,26.981,27.1209,26.9717,27.1209,1260600.0
2013-08-07 13:30:00,29.09,29.12,28.92,29.0,880800.0,27.1209,27.1489,26.9624,27.037,880800.0
2013-08-07 14:00:00,28.99,29.0,28.86,28.93,895400.0,27.0277,27.037,26.9065,26.9717,895400.0
2013-08-07 14:30:00,28.93,29.03,28.9,29.0,759200.0,26.9717,27.065,26.9438,27.037,759200.0
2013-08-07 15:00:00,28.99,29.09,28.93,29.0,1177200.0,27.0277,27.1209,26.9717,27.037,1177200.0
2013-08-07 15:30:00,29.0,29.06,28.86,28.93,1784000.0,27.037,27.0929,26.9065,26.9717,1784000.0
2013-08-08 09:30:00,29.42,29.67,29.17,29.3,3695200.0,27.4286,27.6616,27.1955,27.3167,3695200.0
2013-08-08 10:00:00,29.3,29.32,28.96,29.06,2146800.0,27.3167,27.3353,26.9997,27.0929,2146800.0
2013-08-08 10:30:00,29.06,29.08,28.82,29.05,2127000.0,27.0929,27.1116,26.8692,27.0836,2127000.0
2013-08-08 11:00:00,29.05,29.17,28.98,29.14,1567200.0,27.0836,27.1955,27.0183,27.1675,1567200.0
2013-08-08 11:30:00,29.14,29.27,29.13,29.24,1347200.0,27.1675,27.2887,27.1582,27.2607,1347200.0
2013-08-08 12:00:00,29.24,29.38,29.19,29.36,1478800.0,27.2607,27.3913,27.2141,27.3726,1478800.0
2013-08-08 12:30:00,29.36,29.4,29.25,29.31,1111000.0,27.3726,27.4099,27.2701,27.326,1111000.0
2013-08-08 13:00:00,29.31,29.38,29.17,29.23,936400.0,27.326,27.3913,27.1955,27.2514,936400.0
2013-08-08 13:30:00,29.23,29.29,29.17,29.27,770400.0,27.2514,27.3074,27.1955,27.2887,770400.0
2013-08-08 14:00:00,29.27,29.43,29.25,29.42,1411400.0,27.2887,27.4379,27.2701,27.4286,1411400.0
2013-08-08 14:30:00,29.42,29.47,29.34,29.42,1361000.0,27.4286,27.4752,27.354,27.4286,1361000.0
2013-08-08 15:00:00,29.41,29.45,29.25,29.33,1130600.0,27.4192,27.4565,27.2701,27.3447,1130600.0
2013-08-08 15:30:00,29.33,29.44,29.25,29.25,1784600.0,27.3447,27.4472,27.2701,27.2701,1784600.0
2013-08-09 09:30:00,29.1,29.63,29.1,29.5,2777400.0,27.1302,27.6243,27.1302,27.5031,2777400.0
2013-08-09 10:00:00,29.53,29.55,29.15,29.27,2275200.0,27.5311,27.5498,27.1768,27.2887,2275200.0
2013-08-09 10:30:00,29.27,29.5,29.16,29.24,1810600.0,27.2887,27.5031,27.1862,27.2607,1810600.0
2013-08-09 11:00:00,29.24,29.24,28.77,28.85,2921200.0,27.2607,27.2607,26.8226,26.8971,2921200.0
2013-08-09 11:30:00,28.85,29.17,28.81,29.11,2394600.0,26.8971,27.1955,26.8598,27.1395,2394600.0
2013-08-09 12:00:00,29.11,29.32,29.05,29.28,1694400.0,27.1395,27.3353,27.0836,27.298,1694400.0
2013-08-09 12:30:00,29.29,29.42,29.29,29.32,1071600.0,27.3074,27.4286,27.3074,27.3353,1071600.0
2013-08-09 13:00:00,29.32,29.49,29.3,29.47,760400.0,27.3353,27.4938,27.3167,27.4752,760400.0
2013-08-09 13:30:00,29.49,29.53,29.39,29.41,1010800.0,27.4938,27.5311,27.4006,27.4192,1010800.0
2013-08-09 14:00:00,29.41,29.48,29.32,29.42,1058600.0,27.4192,27.4845,27.3353,27.4286,1058600.0
2013-08-09 14:30:00,29.42,29.48,29.28,29.38,1412200.0,27.4286,27.4845,27.298,27.3913,1412200.0
2013-08-09 15:00:00,29.39,29.42,29.32,29.34,1134600.0,27.4006,27.4286,27.3353,27.354,1134600.0
2013-08-09 15:30:00,29.33,29.36,29.16,29.17,1782200.0,27.3447,27.3726,27.1862,27.1955,1782200.0
2013-08-12 09:30:00,28.6,29.45,28.59,29.33,3434000.0,26.6641,27.4565,26.6547,27.3447,3434000.0
2013-08-12 10:00:00,29.35,29.48,29.25,29.27,1769000.0,27.3633,27.4845,27.2701,27.2887,1769000.0
2013-08-12 10:30:00,29.29,29.58,29.27,29.55,1321000.0,27.3074,27.5777,27.2887,27.5498,1321000.0
2013-08-12 11:00:00,29.55,29.59,29.38,29.5,967600.0,27.5498,27.5871,27.3913,27.5031,967600.0
2013-08-12 11:30:00,29.5,29.62,29.47,29.56,970600.0,27.5031,27.615,27.4752,27.5591,970600.0
2013-08-12 12:00:00,29.56,29.56,29.46,29.47,427800.0,27.5591,27.5591,27.4659,27.4752,427800.0
2013-08-12 12:30:00,29.46,29.56,29.4,29.56,729200.0,27.4659,27.5591,27.4099,27.5591,729200.0
2013-08-12 13:00:00,29.56,29.57,29.42,29.5,526400.0,27.5591,27.5684,27.4286,27.5031,526400.0
2013-08-12 13:30:00,29.49,29.55,29.38,29.44,542000.0,27.4938,27.5498,27.3913,27.4472,542000.0
2013-08-12 14:00:00,29.44,29.52,29.42,29.47,582800.0,27.4472,27.5218,27.4286,27.4752,582800.0
2013-08-12 14:30:00,29.47,29.54,29.43,29.53,487200.0,27.4752,27.5404,27.4379,27.5311,487200.0
2013-08-12 15:00:00,29.52,29.59,29.46,29.55,669800.0,27.5218,27.5871,27.4659,27.5498,669800.0
2013-08-12 15:30:00,29.56,29.68,29.54,29.64,1726000.0,27.5591,27.671,27.5404,27.6337,1726000.0
2013-08-13 09:30:00,29.72,29.72,29.3,29.36,2769600.0,27.7083,27.7083,27.3167,27.3726,2769600.0
2013-08-13 10:00:00,29.36,29.36,28.98,29.11,2847200.0,27.3726,27.3726,27.0183,27.1395,2847200.0
2013-08-13 10:30:00,29.1,29.17,28.96,29.09,1687800.0,27.1302,27.1955,26.9997,27.1209,1687800.0
2013-08-13 11:00:00,29.09,29.29,29.07,29.29,1502000.0,27.1209,27.3074,27.1022,27.3074,1502000.0
2013-08-13 11:30:00,29.28,29.43,29.28,29.32,1483600.0,27.298,27.4379,27.298,27.3353,1483600.0
2013-08-13 12:00:00,29.32,29.56,29.25,29.54,1136200.0,27.3353,27.5591,27.2701,27.5404,1136200.0
2013-08-13 12:30:00,29.55,29.64,29.5,29.52,1411200.0,27.5498,27.6337,27.5031,27.5218,1411200.0
2013-08-13 13:00:00,29.51,29.65,29.47,29.62,969800.0,27.5125,27.643,27.4752,27.615,969800.0
2013-08-13 13:30:00,29.63,29.65,29.5,29.53,741000.0,27.6243,27.643,27.5031,27.5311,741000.0
2013-08-13 14:00:00,29.55,29.61,29.52,29.6,587200.0,27.5498,27.6057,27.5218,27.5964,587200.0
2013-08-13 14:30:00,29.6,29.61,29.44,29.5,1080800.0,27.5964,27.6057,27.4472,27.5031,1080800.0
2013-08-13 15:00:00,29.5,29.57,29.47,29.52,886400.0,27.5031,27.5684,27.4752,27.5218,886400.0
2013-08-13 15:30:00,29.52,29.56,29.48,29.53,1193200.0,27.5218,27.5591,27.4845,27.5311,1193200.0
2013-08-14 09:30:00,29.56,29.68,29.31,29.6,1922400.0,27.5591,27.671,27.326,27.5964,1922400.0
2013-08-14 10:00:00,29.6,29.65,29.34,29.49,1626200.0,27.5964,27.643,27.354,27.4938,1626200.0
2013-08-14 10:30:00,29.49,29.6,29.26,29.4,1844600.0,27.4938,27.5964,27.2794,27.4099,1844600.0
2013-08-14 11:00:00,29.4,29.4,29.2,29.31,1566200.0,27.4099,27.4099,27.2234,27.326,1566200.0
2013-08-14 11:30:00,29.3,29.4,29.22,29.3,1163600.0,27.3167,27.4099,27.2421,27.3167,1163600.0
2013-08-14 12:00:00,29.31,29.5,29.28,29.44,1051600.0,27.326,27.5031,27.298,27.4472,1051600.0
2013-08-14 12:30:00,29.44,29.48,29.31,29.32,685200.0,27.4472,27.4845,27.326,27.3353,685200.0
2013-08-14 13:00:00,29.32,29.38,29.3,29.32,568200.0,27.3353,27.3913,27.3167,27.3353,568200.0
2013-08-14 13:30:00,29.31,29.42,29.21,29.33,1233400.0,27.326,27.4286,27.2328,27.3447,1233400.0
2013-08-14 14:00:00,29.34,29.4,29.22,29.24,876400.0,27.354,27.4099,27.2421,27.2607,876400.0
2013-08-14 14:30:00,29.24,29.32,29.17,29.24,842000.0,27.2607,27.3353,27.1955,27.2607,842000.0
2013-08-14 15:00:00,29.26,29.36,29.2,29.26,1305000.0,27.2794,27.3726,27.2234,27.2794,1305000.0
2013-08-14 15:30:00,29.25,29.27,29.16,29.17,1458800.0,27.2701,27.2887,27.1862,27.1955,1458800.0
2013-08-15 09:30:00,28.16,28.27,27.86,27.96,5567000.0,26.2538,26.3564,25.9742,26.0674,5567000.0
2013-08-15 10:00:00,27.94,28.08,27.61,28.01,3388800.0,26.0487,26.1793,25.7411,26.114,3388800.0
2013-08-15 10:30:00,28.02,28.04,27.73,27.82,2325200.0,26.1233,26.142,25.853,25.9369,2325200.0
2013-08-15 11:00:00,27.82,28.03,27.74,27.98,1806200.0,25.9369,26.1326,25.8623,26.086,1806200.0
2013-08-15 11:30:00,27.99,28.11,27.98,27.99,1406600.0,26.0954,26.2072,26.086,26.0954,1406600.0
2013-08-15 12:00:00,28.0,28.07,27.9,27.98,987200.0,26.1047,26.1699,26.0114,26.086,987200.0
2013-08-15 12:30:00,27.99,28.06,27.89,27.9,707400.0,26.0954,26.1606,26.0021,26.0114,707400.0
2013-08-15 13:00:00,27.9,27.93,27.66,27.67,1478600.0,26.0114,26.0394,25.7877,25.797,1478600.0
2013-08-15 13:30:00,27.66,27.79,27.66,27.78,822000.0,25.7877,25.9089,25.7877,25.8996,822000.0
2013-08-15 14:00:00,27.78,27.83,27.4,27.64,2523400.0,25.8996,25.9462,25.5453,25.769,2523400.0
2013-08-15 14:30:00,27.64,27.77,27.61,27.66,676000.0,25.769,25.8902,25.7411,25.7877,676000.0
2013-08-15 15:00:00,27.67,27.67,27.41,27.48,1155200.0,25.797,25.797,25.5546,25.6199,1155200.0
2013-08-15 15:30:00,27.48,27.66,27.39,27.59,2375200.0,25.6199,25.7877,25.536,25.7224,2375200.0
2013-08-16 09:30:00,27.31,27.62,27.29,27.5,2692600.0,25.4614,25.7504,25.4427,25.6385,2692600.0
2013-08-16 10:00:00,27.5,27.72,27.34,27.51,2320600.0,25.6385,25.8436,25.4894,25.6478,2320600.0
2013-08-16 10:30:00,27.51,27.72,27.38,27.7,2212600.0,25.6478,25.8436,25.5266,25.825,2212600.0
2013-08-16 11:00:00,27.7,27.77,27.5,27.59,1468000.0,25.825,25.8902,25.6385,25.7224,1468000.0
2013-08-16 11:30:00,27.58,27.77,27.56,27.71,900600.0,25.7131,25.8902,25.6945,25.8343,900600.0
2013-08-16 12:00:00,27.7,27.74,27.61,27.61,801800.0,25.825,25.8623,25.7411,25.7411,801800.0
2013-08-16 12:30:00,27.61,27.62,27.49,27.54,1192600.0,25.7411,25.7504,25.6292,25.6758,1192600.0
2013-08-16 13:00:00,27.55,27.6,27.23,27.33,1925200.0,25.6851,25.7318,25.3868,25.48,1925200.0
2013-08-16 13:30:00,27.31,27.33,27.13,27.3,1797800.0,25.4614,25.48,25.2936,25.4521,1797800.0
2013-08-16 14:00:00,27.3,27.36,27.15,27.24,1166000.0,25.4521,25.508,25.3122,25.3961,1166000.0
2013-08-16 14:30:00,27.24,27.36,27.11,27.36,1488000.0,25.3961,25.508,25.2749,25.508,1488000.0
2013-08-16 15:00:00,27.36,27.41,27.29,27.33,1000600.0,25.508,25.5546,25.4427,25.48,1000600.0
2013-08-16 15:30:00,27.34,27.48,27.21,27.23,1484000.0,25.4894,25.6199,25.3682,25.3868,1484000.0
2013-08-19 09:30:00,27.16,27.27,26.99,27.24,2607400.0,25.3215,25.4241,25.163,25.3961,2607400.0
2013-08-19 10:00:00,27.24,27.36,27.11,27.17,1700400.0,25.3961,25.508,25.2749,25.3309,1700400.0
2013-08-19 10:30:00,27.17,27.27,27.1,27.18,1526600.0,25.3309,25.4241,25.2656,25.3402,1526600.0
2013-08-19 11:00:00,27.18,27.25,27.07,27.2,1161600.0,25.3402,25.4054,25.2376,25.3588,1161600.0
2013-08-19 11:30:00,27.19,27.27,27.13,27.16,1105200.0,25.3495,25.4241,25.2936,25.3215,1105200.0
2013-08-19 12:00:00,27.16,27.21,27.11,27.16,719000.0,25.3215,25.3682,25.2749,25.3215,719000.0
2013-08-19 12:30:00,27.16,27.17,27.05,27.07,800400.0,25.3215,25.3309,25.219,25.2376,800400.0
2013-08-19 13:00:00,27.07,27.07,26.9,26.91,1530800.0,25.2376,25.2376,25.0791,25.0885,1530800.0
2013-08-19 13:30:00,26.91,26.96,26.83,26.91,1606800.0,25.0885,25.1351,25.0139,25.0885,1606800.0
2013-08-19 14:00:00,26.91,26.93,26.76,26.8,1643200.0,25.0885,25.1071,24.9486,24.9859,1643200.0
2013-08-19 14:30:00,26.8,26.81,26.67,26.7,1207400.0,24.9859,24.9952,24.8647,24.8927,1207400.0
2013-08-19 15:00:00,26.69,26.69,26.43,26.53,1764600.0,24.8834,24.8834,24.641,24.7342,1764600.0
2013-08-19 15:30:00,26.53,26.56,26.34,26.35,1909400.0,24.7342,24.7622,24.557,24.5664,1909400.0
2013-08-20 09:30:00,26.46,26.75,26.43,26.7,3123800.0,24.6689,24.9393,24.641,24.8927,3123800.0
2013-08-20 10:00:00,26.69,26.93,26.65,26.89,3055000.0,24.8834,25.1071,24.8461,25.0698,3055000.0
2013-08-20 10:30:00,26.89,27.23,26.85,27.16,2125400.0,25.0698,25.3868,25.0325,25.3215,2125400.0
2013-08-20 11:00:00,27.18,27.28,27.11,27.24,1222000.0,25.3402,25.4334,25.2749,25.3961,1222000.0
2013-08-20 11:30:00,27.25,27.56,27.0,27.5,1842800.0,25.4054,25.6945,25.1724,25.6385,1842800.0
2013-08-20 12:00:00,27.5,27.67,27.5,27.65,1243000.0,25.6385,25.797,25.6385,25.7784,1243000.0
2013-08-20 12:30:00,27.65,27.68,27.52,27.61,845400.0,25.7784,25.8063,25.6572,25.7411,845400.0
2013-08-20 13:00:00,27.61,27.68,27.52,27.54,676200.0,25.7411,25.8063,25.6572,25.6758,676200.0
2013-08-20 13:30:00,27.55,27.64,27.51,27.56,798800.0,25.6851,25.769,25.6478,25.6945,798800.0
2013-08-20 14:00:00,27.56,27.61,27.47,27.56,874800.0,25.6945,25.7411,25.6106,25.6945,874800.0
2013-08-20 14:30:00,27.57,27.63,27.5,27.57,1067200.0,25.7038,25.7597,25.6385,25.7038,1067200.0
2013-08-20 15:00:00,27.57,27.61,27.49,27.57,1039200.0,25.7038,25.7411,25.6292,25.7038,1039200.0
2013-08-20 15:30:00,27.57,27.61,27.45,27.53,1329800.0,25.7038,25.7411,25.5919,25.6665,1329800.0
2013-08-21 09:30:00,27.19,27.42,27.06,27.24,2461200.0,25.3495,25.5639,25.2283,25.3961,2461200.0
2013-08-21 10:00:00,27.23,27.42,27.04,27.17,2251600.0,25.3868,25.5639,25.2097,25.3309,2251600.0
2013-08-21 10:30:00,27.18,27.28,27.04,27.18,1434800.0,25.3402,25.4334,25.2097,25.3402,1434800.0
2013-08-21 11:00:00,27.18,27.21,26.87,26.88,1762000.0,25.3402,25.3682,25.0512,25.0605,1762000.0
2013-08-21 11:30:00,26.89,26.97,26.69,26.92,2258000.0,25.0698,25.1444,24.8834,25.0978,2258000.0
2013-08-21 12:00:00,26.92,27.1,26.88,27.06,1186000.0,25.0978,25.2656,25.0605,25.2283,1186000.0
2013-08-21 12:30:00,27.07,27.13,27.01,27.1,1007800.0,25.2376,25.2936,25.1817,25.2656,1007800.0
2013-08-21 13:00:00,27.1,27.28,27.05,27.19,1079000.0,25.2656,25.4334,25.219,25.3495,1079000.0
2013-08-21 13:30:00,27.19,27.37,27.16,27.37,899200.0,25.3495,25.5173,25.3215,25.5173,899200.0
2013-08-21 14:00:00,27.37,27.37,26.63,27.2,5664200.0,25.5173,25.5173,24.8274,25.3588,5664200.0
2013-08-21 14:30:00,27.19,27.84,27.17,27.72,3625600.0,25.3495,25.9555,25.3309,25.8436,3625600.0
2013-08-21 15:00:00,27.72,27.74,27.43,27.46,2376200.0,25.8436,25.8623,25.5733,25.6012,2376200.0
2013-08-21 15:30:00,27.46,27.53,26.96,27.0,2382400.0,25.6012,25.6665,25.1351,25.1724,2382400.0
2013-08-22 09:30:00,27.28,27.79,27.27,27.73,3828000.0,25.4334,25.9089,25.4241,25.853,3828000.0
2013-08-22 10:00:00,27.74,27.96,27.6,27.92,3291200.0,25.8623,26.0674,25.7318,26.0301,3291200.0
2013-08-22 10:30:00,27.92,28.07,27.86,27.93,1482200.0,26.0301,26.1699,25.9742,26.0394,1482200.0
2013-08-22 11:00:00,27.93,27.99,27.72,27.78,1324200.0,26.0394,26.0954,25.8436,25.8996,1324200.0
2013-08-22 11:30:00,27.78,28.0,27.75,27.96,1262600.0,25.8996,26.1047,25.8716,26.0674,1262600.0
2013-08-22 12:00:00,27.96,28.04,27.86,27.92,806000.0,26.0674,26.142,25.9742,26.0301,806000.0
2013-08-22 12:30:00,27.91,28.0,27.59,27.72,777200.0,26.0208,26.1047,25.7224,25.8436,777200.0
2013-08-22 13:00:00,27.72,27.99,27.66,27.91,1182800.0,25.8436,26.0954,25.7877,26.0208,1182800.0
2013-08-22 13:30:00,27.92,28.1,27.88,28.03,967400.0,26.0301,26.1979,25.9928,26.1326,967400.0
2013-08-22 14:00:00,28.03,28.1,27.96,28.03,533800.0,26.1326,26.1979,26.0674,26.1326,533800.0
2013-08-22 14:30:00,28.04,28.09,27.93,27.93,541400.0,26.142,26.1886,26.0394,26.0394,541400.0
2013-08-22 15:00:00,27.94,28.15,27.86,28.11,1061000.0,26.0487,26.2445,25.9742,26.2072,1061000.0
2013-08-22 15:30:00,28.11,28.2,28.03,28.12,2066800.0,26.2072,26.2911,26.1326,26.2166,2066800.0
2013-08-23 09:30:00,28.38,28.4,27.88,27.99,3156600.0,26.459,26.4776,25.9928,26.0954,3156600.0
2013-08-23 10:00:00,27.99,28.11,27.78,27.9,2334200.0,26.0954,26.2072,25.8996,26.0114,2334200.0
2013-08-23 10:30:00,27.9,28.18,27.89,28.08,1770800.0,26.0114,26.2725,26.0021,26.1793,1770800.0
2013-08-23 11:00:00,28.09,28.18,27.93,27.97,1041400.0,26.1886,26.2725,26.0394,26.0767,1041400.0
2013-08-23 11:30:00,27.96,28.11,27.96,28.02,717800.0,26.0674,26.2072,26.0674,26.1233,717800.0
2013-08-23 12:00:00,28.04,28.1,27.98,28.0,626200.0,26.142,26.1979,26.086,26.1047,626200.0
2013-08-23 12:30:00,28.0,28.11,27.98,28.05,724800.0,26.1047,26.2072,26.086,26.1513,724800.0
2013-08-23 13:00:00,28.04,28.05,27.98,28.03,446200.0,26.142,26.1513,26.086,26.1326,446200.0
2013-08-23 13:30:00,28.03,28.11,28.01,28.06,465200.0,26.1326,26.2072,26.114,26.1606,465200.0
2013-08-23 14:00:00,28.06,28.1,28.0,28.1,626600.0,26.1606,26.1979,26.1047,26.1979,626600.0
2013-08-23 14:30:00,28.1,28.2,28.09,28.18,750000.0,26.1979,26.2911,26.1886,26.2725,750000.0
2013-08-23 15:00:00,28.18,28.29,28.15,28.25,1172000.0,26.2725,26.375,26.2445,26.3378,1172000.0
2013-08-23 15:30:00,28.25,28.42,28.23,28.33,2264200.0,26.3378,26.4962,26.3191,26.4123,2264200.0
2013-08-26 09:30:00,28.53,28.57,28.22,28.34,2037000.0,26.5988,26.6361,26.3098,26.4217,2037000.0
2013-08-26 10:00:00,28.35,28.62,28.28,28.55,1982000.0,26.431,26.6827,26.3657,26.6174,1982000.0
2013-08-26 10:30:00,28.57,28.71,28.5,28.69,1266800.0,26.6361,26.7666,26.5708,26.748,1266800.0
2013-08-26 11:00:00,28.7,28.82,28.67,28.7,1245000.0,26.7573,26.8692,26.7293,26.7573,1245000.0
2013-08-26 11:30:00,28.71,28.8,28.68,28.73,750000.0,26.7666,26.8505,26.7386,26.7853,750000.0
2013-08-26 12:00:00,28.73,28.76,28.61,28.7,821400.0,26.7853,26.8132,26.6734,26.7573,821400.0
2013-08-26 12:30:00,28.69,28.76,28.68,28.75,481200.0,26.748,26.8132,26.7386,26.8039,481200.0
2013-08-26 13:00:00,28.75,28.89,28.73,28.82,1037400.0,26.8039,26.9344,26.7853,26.8692,1037400.0
2013-08-26 13:30:00,28.83,28.83,28.67,28.72,791800.0,26.8785,26.8785,26.7293,26.7759,791800.0
2013-08-26 14:00:00,28.71,28.78,28.67,28.75,498200.0,26.7666,26.8319,26.7293,26.8039,498200.0
2013-08-26 14:30:00,28.74,28.77,28.67,28.77,464000.0,26.7946,26.8226,26.7293,26.8226,464000.0
2013-08-26 15:00:00,28.77,28.78,28.03,28.25,3149000.0,26.8226,26.8319,26.1326,26.3378,3149000.0
2013-08-26 15:30:00,28.25,28.5,28.2,28.34,2299400.0,26.3378,26.5708,26.2911,26.4217,2299400.0
2013-08-27 09:30:00,27.34,27.72,27.2,27.59,3398600.0,25.4894,25.8436,25.3588,25.7224,3398600.0
2013-08-27 10:00:00,27.59,27.7,27.11,27.12,2637000.0,25.7224,25.825,25.2749,25.2842,2637000.0
2013-08-27 10:30:00,27.11,27.36,27.07,27.34,2029600.0,25.2749,25.508,25.2376,25.4894,2029600.0
2013-08-27 11:00:00,27.34,27.36,27.12,27.3,1132600.0,25.4894,25.508,25.2842,25.4521,1132600.0
2013-08-27 11:30:00,27.31,27.36,27.1,27.21,1101400.0,25.4614,25.508,25.2656,25.3682,1101400.0
2013-08-27 12:00:00,27.21,27.22,26.95,26.98,1624200.0,25.3682,25.3775,25.1258,25.1537,1624200.0
2013-08-27 12:30:00,26.98,27.06,26.9,26.93,1354600.0,25.1537,25.2283,25.0791,25.1071,1354600.0
2013-08-27 13:00:00,26.93,26.95,26.67,26.72,1784000.0,25.1071,25.1258,24.8647,24.9113,1784000.0
2013-08-27 13:30:00,26.71,26.96,26.7,26.78,1210800.0,24.902,25.1351,24.8927,24.9673,1210800.0
2013-08-27 14:00:00,26.77,26.77,26.32,26.48,1974000.0,24.9579,24.9579,24.5384,24.6876,1974000.0
2013-08-27 14:30:00,26.48,26.59,26.32,26.47,1682600.0,24.6876,24.7901,24.5384,24.6782,1682600.0
2013-08-27 15:00:00,26.46,26.55,26.29,26.39,2056800.0,24.6689,24.7528,24.5104,24.6037,2056800.0
2013-08-27 15:30:00,26.39,26.45,26.21,26.34,2388000.0,24.6037,24.6596,24.4358,24.557,2388000.0
2013-08-28 09:30:00,26.25,26.64,26.18,26.39,2828000.0,24.4731,24.8367,24.4079,24.6037,2828000.0
2013-08-28 10:00:00,26.39,26.65,26.32,26.58,2032600.0,24.6037,24.8461,24.5384,24.7808,2032600.0
2013-08-28 10:30:00,26.57,26.7,26.5,26.67,1498400.0,24.7715,24.8927,24.7062,24.8647,1498400.0
2013-08-28 11:00:00,26.67,26.74,26.58,26.6,1476600.0,24.8647,24.93,24.7808,24.7994,1476600.0
2013-08-28 11:30:00,26.59,26.75,26.53,26.73,1298000.0,24.7901,24.9393,24.7342,24.9206,1298000.0
2013-08-28 12:00:00,26.73,26.75,26.63,26.74,694600.0,24.9206,24.9393,24.8274,24.93,694600.0
2013-08-28 12:30:00,26.73,26.82,26.7,26.77,882400.0,24.9206,25.0046,24.8927,24.9579,882400.0
2013-08-28 13:00:00,26.76,26.83,26.75,26.83,994800.0,24.9486,25.0139,24.9393,25.0139,994800.0
2013-08-28 13:30:00,26.83,26.83,26.73,26.81,581000.0,25.0139,25.0139,24.9206,24.9952,581000.0
2013-08-28 14:00:00,26.81,26.82,26.54,26.58,900800.0,24.9952,25.0046,24.7435,24.7808,900800.0
2013-08-28 14:30:00,26.58,26.6,26.4,26.53,942400.0,24.7808,24.7994,24.613,24.7342,942400.0
2013-08-28 15:00:00,26.53,26.72,26.49,26.63,1234600.0,24.7342,24.9113,24.6969,24.8274,1234600.0
2013-08-28 15:30:00,26.64,26.73,26.49,26.53,1253800.0,24.8367,24.9206,24.6969,24.7342,1253800.0
2013-08-29 09:30:00,26.48,27.09,26.41,26.95,3400000.0,24.6876,25.2563,24.6223,25.1258,3400000.0
2013-08-29 10:00:00,26.95,27.22,26.9,27.11,1968600.0,25.1258,25.3775,25.0791,25.2749,1968600.0
2013-08-29 10:30:00,27.11,27.53,27.1,27.43,2572800.0,25.2749,25.6665,25.2656,25.5733,2572800.0
2013-08-29 11:00:00,27.43,27.5,27.36,27.47,1255000.0,25.5733,25.6385,25.508,25.6106,1255000.0
2013-08-29 11:30:00,27.47,27.6,27.46,27.54,1063200.0,25.6106,25.7318,25.6012,25.6758,1063200.0
2013-08-29 12:00:00,27.54,27.61,27.42,27.46,1219200.0,25.6758,25.7411,25.5639,25.6012,1219200.0
2013-08-29 12:30:00,27.46,27.47,27.33,27.38,868000.0,25.6012,25.6106,25.48,25.5266,868000.0
2013-08-29 13:00:00,27.38,27.48,27.18,27.27,1045200.0,25.5266,25.6199,25.3402,25.4241,1045200.0
2013-08-29 13:30:00,27.26,27.36,27.15,27.24,972600.0,25.4148,25.508,25.3122,25.3961,972600.0
2013-08-29 14:00:00,27.23,27.4,27.19,27.28,832600.0,25.3868,25.5453,25.3495,25.4334,832600.0
2013-08-29 14:30:00,27.29,27.38,27.28,27.35,507600.0,25.4427,25.5266,25.4334,25.4987,507600.0
2013-08-29 15:00:00,27.35,27.38,27.14,27.16,919800.0,25.4987,25.5266,25.3029,25.3215,919800.0
2013-08-29 15:30:00,27.16,27.38,27.05,27.33,1825000.0,25.3215,25.5266,25.219,25.48,1825000.0
2013-08-30 09:30:00,27.33,27.35,26.97,27.04,2387200.0,25.48,25.4987,25.1444,25.2097,2387200.0
2013-08-30 10:00:00,27.03,27.03,26.74,26.8,1978200.0,25.2003,25.2003,24.93,24.9859,1978200.0
2013-08-30 10:30:00,26.8,26.9,26.48,26.58,2277600.0,24.9859,25.0791,24.6876,24.7808,2277600.0
2013-08-30 11:00:00,26.58,26.75,26.52,26.55,1032200.0,24.7808,24.9393,24.7249,24.7528,1032200.0
2013-08-30 11:30:00,26.54,26.61,26.22,26.32,1532000.0,24.7435,24.8088,24.4452,24.5384,1532000.0
2013-08-30 12:00:00,26.32,26.53,26.28,26.44,860800.0,24.5384,24.7342,24.5011,24.6503,860800.0
2013-08-30 12:30:00,26.43,26.45,26.28,26.4,883000.0,24.641,24.6596,24.5011,24.613,883000.0
2013-08-30 13:00:00,26.4,26.62,25.95,26.38,2966200.0,24.613,24.8181,24.1934,24.5943,2966200.0
2013-08-30 13:30:00,26.37,26.47,26.2,26.2,1042400.0,24.585,24.6782,24.4265,24.4265,1042400.0
2013-08-30 14:00:00,26.21,26.29,26.15,26.21,491600.0,24.4358,24.5104,24.3799,24.4358,491600.0
2013-08-30 14:30:00,26.19,26.32,26.19,26.21,869000.0,24.4172,24.5384,24.4172,24.4358,869000.0
2013-08-30 15:00:00,26.21,26.33,26.11,26.2,1618200.0,24.4358,24.5477,24.3426,24.4265,1618200.0
2013-08-30 15:30:00,26.21,26.21,25.93,26.08,2075400.0,24.4358,24.4358,24.1748,24.3146,2075400.0
2013-09-03 09:30:00,27.18,27.58,27.06,27.22,4130400.0,25.3402,25.7131,25.2283,25.3775,4130400.0
2013-09-03 10:00:00,27.2,27.25,26.69,26.73,2175600.0,25.3588,25.4054,24.8834,24.9206,2175600.0
2013-09-03 10:30:00,26.72,27.1,26.68,27.0,1285400.0,24.9113,25.2656,24.874,25.1724,1285400.0
2013-09-03 11:00:00,27.0,27.13,26.58,26.61,1630800.0,25.1724,25.2936,24.7808,24.8088,1630800.0
2013-09-03 11:30:00,26.6,26.7,26.5,26.58,1699000.0,24.7994,24.8927,24.7062,24.7808,1699000.0
2013-09-03 12:00:00,26.58,26.7,26.49,26.61,1748000.0,24.7808,24.8927,24.6969,24.8088,1748000.0
2013-09-03 12:30:00,26.62,26.64,26.35,26.36,1326600.0,24.8181,24.8367,24.5664,24.5757,1326600.0
2013-09-03 13:00:00,26.36,26.48,26.27,26.42,1447800.0,24.5757,24.6876,24.4918,24.6316,1447800.0
2013-09-03 13:30:00,26.42,26.43,26.05,26.08,1617600.0,24.6316,24.641,24.2867,24.3146,1617600.0
2013-09-03 14:00:00,26.09,26.17,25.85,26.03,1686400.0,24.324,24.3986,24.1002,24.268,1686400.0
2013-09-03 14:30:00,26.03,26.17,25.89,26.17,1391200.0,24.268,24.3986,24.1375,24.3986,1391200.0
2013-09-03 15:00:00,26.16,26.5,26.15,26.33,2387400.0,24.3892,24.7062,24.3799,24.5477,2387400.0
2013-09-03 15:30:00,26.35,26.64,26.35,26.56,2795800.0,24.5664,24.8367,24.5664,24.7622,2795800.0
2013-09-04 09:30:00,26.65,26.83,26.33,26.69,2555800.0,24.8461,25.0139,24.5477,24.8834,2555800.0
2013-09-04 10:00:00,26.7,27.02,26.7,27.01,1943200.0,24.8927,25.191,24.8927,25.1817,1943200.0
2013-09-04 10:30:00,27.0,27.13,26.93,27.05,1122400.0,25.1724,25.2936,25.1071,25.219,1122400.0
2013-09-04 11:00:00,27.04,27.19,27.03,27.12,1133400.0,25.2097,25.3495,25.2003,25.2842,1133400.0
2013-09-04 11:30:00,27.12,27.29,27.11,27.28,1147200.0,25.2842,25.4427,25.2749,25.4334,1147200.0
2013-09-04 12:00:00,27.29,27.3,27.15,27.18,978200.0,25.4427,25.4521,25.3122,25.3402,978200.0
2013-09-04 12:30:00,27.18,27.25,27.07,27.11,1025000.0,25.3402,25.4054,25.2376,25.2749,1025000.0
2013-09-04 13:00:00,27.11,27.27,27.07,27.24,788800.0,25.2749,25.4241,25.2376,25.3961,788800.0
2013-09-04 13:30:00,27.25,27.25,27.06,27.09,818200.0,25.4054,25.4054,25.2283,25.2563,818200.0
2013-09-04 14:00:00,27.09,27.18,27.07,27.16,846800.0,25.2563,25.3402,25.2376,25.3215,846800.0
2013-09-04 14:30:00,27.17,27.22,27.11,27.16,746600.0,25.3309,25.3775,25.2749,25.3215,746600.0
2013-09-04 15:00:00,27.16,27.23,27.04,27.09,1048400.0,25.3215,25.3868,25.2097,25.2563,1048400.0
2013-09-04 15:30:00,27.1,27.25,27.0,27.25,2054600.0,25.2656,25.4054,25.1724,25.4054,2054600.0
2013-09-05 09:30:00,27.34,27.65,27.25,27.57,2784000.0,25.4894,25.7784,25.4054,25.7038,2784000.0
2013-09-05 10:00:00,27.59,27.63,27.42,27.55,1542000.0,25.7224,25.7597,25.5639,25.6851,1542000.0
2013-09-05 10:30:00,27.55,27.55,27.18,27.25,1514000.0,25.6851,25.6851,25.3402,25.4054,1514000.0
2013-09-05 11:00:00,27.24,27.5,27.23,27.43,1028000.0,25.3961,25.6385,25.3868,25.5733,1028000.0
2013-09-05 11:30:00,27.43,27.56,27.41,27.53,851000.0,25.5733,25.6945,25.5546,25.6665,851000.0
2013-09-05 12:00:00,27.52,27.55,27.42,27.47,710600.0,25.6572,25.6851,25.5639,25.6106,710600.0
2013-09-05 12:30:00,27.47,27.57,27.42,27.5,593400.0,25.6106,25.7038,25.5639,25.6385,593400.0
2013-09-05 13:00:00,27.5,27.55,27.41,27.54,486200.0,25.6385,25.6851,25.5546,25.6758,486200.0
2013-09-05 13:30:00,27.54,27.7,27.53,27.58,932600.0,25.6758,25.825,25.6665,25.7131,932600.0
2013-09-05 14:00:00,27.56,27.65,27.53,27.61,505400.0,25.6945,25.7784,25.6665,25.7411,505400.0
2013-09-05 14:30:00,27.61,27.71,27.58,27.68,614000.0,25.7411,25.8343,25.7131,25.8063,614000.0
2013-09-05 15:00:00,27.68,27.7,27.59,27.63,457800.0,25.8063,25.825,25.7224,25.7597,457800.0
2013-09-05 15:30:00,27.63,27.65,27.41,27.43,1162400.0,25.7597,25.7784,25.5546,25.5733,1162400.0
2013-09-06 09:30:00,27.86,27.96,26.73,26.96,5797400.0,25.9742,26.0674,24.9206,25.1351,5797400.0
2013-09-06 10:00:00,26.96,27.22,26.29,27.19,5412000.0,25.1351,25.3775,24.5104,25.3495,5412000.0
2013-09-06 10:30:00,27.2,27.77,27.2,27.72,3172000.0,25.3588,25.8902,25.3588,25.8436,3172000.0
2013-09-06 11:00:00,27.73,27.92,27.73,27.82,1936800.0,25.853,26.0301,25.853,25.9369,1936800.0
2013-09-06 11:30:00,27.83,27.91,27.76,27.84,1212800.0,25.9462,26.0208,25.8809,25.9555,1212800.0
2013-09-06 12:00:00,27.84,27.9,27.77,27.8,560400.0,25.9555,26.0114,25.8902,25.9182,560400.0
2013-09-06 12:30:00,27.8,27.83,27.66,27.78,718000.0,25.9182,25.9462,25.7877,25.8996,718000.0
2013-09-06 13:00:00,27.79,27.88,27.75,27.79,558400.0,25.9089,25.9928,25.8716,25.9089,558400.0
2013-09-06 13:30:00,27.79,28.0,27.75,27.92,1208200.0,25.9089,26.1047,25.8716,26.0301,1208200.0
2013-09-06 14:00:00,27.92,27.99,27.87,27.95,602600.0,26.0301,26.0954,25.9835,26.0581,602600.0
2013-09-06 14:30:00,27.97,27.99,27.82,27.85,862600.0,26.0767,26.0954,25.9369,25.9648,862600.0
2013-09-06 15:00:00,27.86,27.91,27.6,27.72,1696200.0,25.9742,26.0208,25.7318,25.8436,1696200.0
2013-09-06 15:30:00,27.72,27.72,27.47,27.56,1621600.0,25.8436,25.8436,25.6106,25.6945,1621600.0
2013-09-09 09:30:00,27.89,28.19,27.88,28.17,2057400.0,26.0021,26.2818,25.9928,26.2632,2057400.0
2013-09-09 10:00:00,28.18,28.3,28.03,28.07,1282000.0,26.2725,26.3844,26.1326,26.1699,1282000.0
2013-09-09 10:30:00,28.07,28.33,28.07,28.27,995200.0,26.1699,26.4123,26.1699,26.3564,995200.0
2013-09-09 11:00:00,28.26,28.38,28.23,28.31,749000.0,26.3471,26.459,26.3191,26.3937,749000.0
2013-09-09 11:30:00,28.3,28.45,28.25,28.37,944800.0,26.3844,26.5242,26.3378,26.4496,944800.0
2013-09-09 12:00:00,28.36,28.54,28.36,28.43,1050400.0,26.4403,26.6081,26.4403,26.5056,1050400.0
2013-09-09 12:30:00,28.42,28.43,28.29,28.38,1094800.0,26.4962,26.5056,26.375,26.459,1094800.0
2013-09-09 13:00:00,28.38,28.47,28.36,28.43,620600.0,26.459,26.5429,26.4403,26.5056,620600.0
2013-09-09 13:30:00,28.42,28.64,28.42,28.64,897200.0,26.4962,26.7014,26.4962,26.7014,897200.0
2013-09-09 14:00:00,28.63,28.77,28.63,28.68,1246600.0,26.692,26.8226,26.692,26.7386,1246600.0
2013-09-09 14:30:00,28.68,28.73,28.64,28.66,657200.0,26.7386,26.7853,26.7014,26.72,657200.0
2013-09-09 15:00:00,28.68,28.79,28.67,28.78,698600.0,26.7386,26.8412,26.7293,26.8319,698600.0
2013-09-09 15:30:00,28.78,28.92,28.78,28.85,1669400.0,26.8319,26.9624,26.8319,26.8971,1669400.0
2013-09-10 09:30:00,29.4,29.48,29.08,29.32,4175800.0,27.4099,27.4845,27.1116,27.3353,4175800.0
2013-09-10 10:00:00,29.33,29.56,29.3,29.5,2153600.0,27.3447,27.5591,27.3167,27.5031,2153600.0
2013-09-10 10:30:00,29.5,29.6,29.42,29.49,1962200.0,27.5031,27.5964,27.4286,27.4938,1962200.0
2013-09-10 11:00:00,29.49,29.56,29.4,29.4,1082200.0,27.4938,27.5591,27.4099,27.4099,1082200.0
2013-09-10 11:30:00,29.4,29.41,29.2,29.31,1683400.0,27.4099,27.4192,27.2234,27.326,1683400.0
2013-09-10 12:00:00,29.31,29.36,29.26,29.34,666000.0,27.326,27.3726,27.2794,27.354,666000.0
2013-09-10 12:30:00,29.33,29.47,29.32,29.46,747800.0,27.3447,27.4752,27.3353,27.4659,747800.0
2013-09-10 13:00:00,29.45,29.53,29.32,29.49,1081400.0,27.4565,27.5311,27.3353,27.4938,1081400.0
2013-09-10 13:30:00,29.5,29.55,29.46,29.5,829000.0,27.5031,27.5498,27.4659,27.5031,829000.0
2013-09-10 14:00:00,29.5,29.57,29.48,29.53,976600.0,27.5031,27.5684,27.4845,27.5311,976600.0
2013-09-10 14:30:00,29.53,29.55,29.42,29.52,844600.0,27.5311,27.5498,27.4286,27.5218,844600.0
2013-09-10 15:00:00,29.53,29.55,29.43,29.5,595600.0,27.5311,27.5498,27.4379,27.5031,595600.0
2013-09-10 15:30:00,29.5,29.71,29.43,29.7,2011000.0,27.5031,27.6989,27.4379,27.6896,2011000.0
2013-09-11 09:30:00,29.56,29.75,29.35,29.41,1872600.0,27.5591,27.7362,27.3633,27.4192,1872600.0
2013-09-11 10:00:00,29.4,29.58,29.36,29.39,1372000.0,27.4099,27.5777,27.3726,27.4006,1372000.0
2013-09-11 10:30:00,29.38,29.54,29.36,29.47,725400.0,27.3913,27.5404,27.3726,27.4752,725400.0
2013-09-11 11:00:00,29.47,29.6,29.47,29.57,656400.0,27.4752,27.5964,27.4752,27.5684,656400.0
2013-09-11 11:30:00,29.57,29.83,29.56,29.75,1422800.0,27.5684,27.8108,27.5591,27.7362,1422800.0
2013-09-11 12:00:00,29.75,29.81,29.71,29.81,702400.0,27.7362,27.7922,27.6989,27.7922,702400.0
2013-09-11 12:30:00,29.81,29.86,29.73,29.85,855600.0,27.7922,27.8388,27.7176,27.8295,855600.0
2013-09-11 13:00:00,29.85,29.86,29.74,29.85,571600.0,27.8295,27.8388,27.7269,27.8295,571600.0
2013-09-11 13:30:00,29.85,29.93,29.79,29.81,724200.0,27.8295,27.904,27.7735,27.7922,724200.0
2013-09-11 14:00:00,29.82,29.84,29.64,29.68,957200.0,27.8015,27.8201,27.6337,27.671,957200.0
2013-09-11 14:30:00,29.68,29.72,29.57,29.6,745400.0,27.671,27.7083,27.5684,27.5964,745400.0
2013-09-11 15:00:00,29.61,29.67,29.5,29.52,823800.0,27.6057,27.6616,27.5031,27.5218,823800.0
2013-09-11 15:30:00,29.52,29.72,29.5,29.72,1247200.0,27.5218,27.7083,27.5031,27.7083,1247200.0
2013-09-12 09:30:00,29.64,29.76,29.45,29.68,1323200.0,27.6337,27.7455,27.4565,27.671,1323200.0
2013-09-12 10:00:00,29.67,29.72,29.54,29.66,883600.0,27.6616,27.7083,27.5404,27.6523,883600.0
2013-09-12 10:30:00,29.67,29.75,29.59,29.59,583600.0,27.6616,27.7362,27.5871,27.5871,583600.0
2013-09-12 11:00:00,29.59,29.68,29.41,29.48,1124400.0,27.5871,27.671,27.4192,27.4845,1124400.0
2013-09-12 11:30:00,29.48,29.52,29.22,29.32,1357800.0,27.4845,27.5218,27.2421,27.3353,1357800.0
2013-09-12 12:00:00,29.32,29.32,29.1,29.19,894800.0,27.3353,27.3353,27.1302,27.2141,894800.0
2013-09-12 12:30:00,29.19,29.31,29.18,29.28,601200.0,27.2141,27.326,27.2048,27.298,601200.0
2013-09-12 13:00:00,29.28,29.48,29.27,29.43,548400.0,27.298,27.4845,27.2887,27.4379,548400.0
2013-09-12 13:30:00,29.43,29.44,29.31,29.39,612400.0,27.4379,27.4472,27.326,27.4006,612400.0
2013-09-12 14:00:00,29.39,29.43,29.32,29.37,918200.0,27.4006,27.4379,27.3353,27.3819,918200.0
2013-09-12 14:30:00,29.36,29.43,29.24,29.4,470000.0,27.3726,27.4379,27.2607,27.4099,470000.0
2013-09-12 15:00:00,29.4,29.4,29.15,29.24,1224200.0,27.4099,27.4099,27.1768,27.2607,1224200.0
2013-09-12 15:30:00,29.23,29.3,29.07,29.13,1387600.0,27.2514,27.3167,27.1022,27.1582,1387600.0
2013-09-13 09:30:00,29.38,29.43,29.15,29.43,1574800.0,27.3913,27.4379,27.1768,27.4379,1574800.0
2013-09-13 10:00:00,29.42,29.45,28.98,29.07,1373000.0,27.4286,27.4565,27.0183,27.1022,1373000.0
2013-09-13 10:30:00,29.08,29.39,29.07,29.36,1242400.0,27.1116,27.4006,27.1022,27.3726,1242400.0
2013-09-13 11:00:00,29.36,29.48,29.27,29.43,582600.0,27.3726,27.4845,27.2887,27.4379,582600.0
2013-09-13 11:30:00,29.45,29.45,29.3,29.34,363600.0,27.4565,27.4565,27.3167,27.354,363600.0
2013-09-13 12:00:00,29.32,29.48,29.27,29.39,537800.0,27.3353,27.4845,27.2887,27.4006,537800.0
2013-09-13 12:30:00,29.39,29.43,29.28,29.36,317800.0,27.4006,27.4379,27.298,27.3726,317800.0
2013-09-13 13:00:00,29.36,29.48,29.36,29.45,232800.0,27.3726,27.4845,27.3726,27.4565,232800.0
2013-09-13 13:30:00,29.46,29.54,29.42,29.48,320800.0,27.4659,27.5404,27.4286,27.4845,320800.0
2013-09-13 14:00:00,29.49,29.55,29.46,29.54,447600.0,27.4938,27.5498,27.4659,27.5404,447600.0
2013-09-13 14:30:00,29.54,29.56,29.48,29.54,427600.0,27.5404,27.5591,27.4845,27.5404,427600.0
2013-09-13 15:00:00,29.53,29.59,29.46,29.5,733600.0,27.5311,27.5871,27.4659,27.5031,733600.0
2013-09-13 15:30:00,29.52,29.57,29.43,29.56,1054800.0,27.5218,27.5684,27.4379,27.5591,1054800.0
2013-09-16 09:30:00,30.61,30.64,30.14,30.21,3058800.0,28.538,28.566,28.0998,28.1651,3058800.0
2013-09-16 10:00:00,30.22,30.37,30.01,30.27,1947800.0,28.1744,28.3143,27.9786,28.221,1947800.0
2013-09-16 10:30:00,30.27,30.36,29.96,30.01,1892000.0,28.221,28.3049,27.932,27.9786,1892000.0
2013-09-16 11:00:00,30.02,30.12,29.96,30.09,1217000.0,27.9879,28.0812,27.932,28.0532,1217000.0
2013-09-16 11:30:00,30.08,30.23,30.01,30.21,1067000.0,28.0439,28.1837,27.9786,28.1651,1067000.0
2013-09-16 12:00:00,30.22,30.25,30.14,30.22,585000.0,28.1744,28.2024,28.0998,28.1744,585000.0
2013-09-16 12:30:00,30.22,30.24,30.08,30.08,821000.0,28.1744,28.1931,28.0439,28.0439,821000.0
2013-09-16 13:00:00,30.08,30.14,30.05,30.07,785400.0,28.0439,28.0998,28.0159,28.0346,785400.0
2013-09-16 13:30:00,30.07,30.09,29.76,29.92,1488800.0,28.0346,28.0532,27.7455,27.8947,1488800.0
2013-09-16 14:00:00,29.93,29.95,29.81,29.81,1003200.0,27.904,27.9227,27.7922,27.7922,1003200.0
2013-09-16 14:30:00,29.82,29.87,29.7,29.77,1393400.0,27.8015,27.8481,27.6896,27.7549,1393400.0
2013-09-16 15:00:00,29.76,29.89,29.73,29.74,1165200.0,27.7455,27.8667,27.7176,27.7269,1165200.0
2013-09-16 15:30:00,29.74,29.8,29.62,29.7,1830400.0,27.7269,27.7828,27.615,27.6896,1830400.0
2013-09-17 09:30:00,29.78,30.01,29.76,29.88,1541000.0,27.7642,27.9786,27.7455,27.8574,1541000.0
2013-09-17 10:00:00,29.89,30.14,29.88,30.12,1129600.0,27.8667,28.0998,27.8574,28.0812,1129600.0
2013-09-17 10:30:00,30.14,30.25,30.12,30.21,839600.0,28.0998,28.2024,28.0812,28.1651,839600.0
2013-09-17 11:00:00,30.22,30.25,30.17,30.2,504800.0,28.1744,28.2024,28.1278,28.1558,504800.0
2013-09-17 11:30:00,30.19,30.22,30.08,30.15,480800.0,28.1464,28.1744,28.0439,28.1091,480800.0
2013-09-17 12:00:00,30.16,30.21,30.11,30.21,338400.0,28.1185,28.1651,28.0719,28.1651,338400.0
2013-09-17 12:30:00,30.21,30.25,30.14,30.23,348200.0,28.1651,28.2024,28.0998,28.1837,348200.0
2013-09-17 13:00:00,30.23,30.29,30.19,30.26,492200.0,28.1837,28.2397,28.1464,28.2117,492200.0
2013-09-17 13:30:00,30.27,30.35,30.25,30.33,382000.0,28.221,28.2956,28.2024,28.277,382000.0
2013-09-17 14:00:00,30.33,30.46,30.31,30.43,673800.0,28.277,28.3982,28.2583,28.3702,673800.0
2013-09-17 14:30:00,30.43,30.5,30.42,30.48,533800.0,28.3702,28.4355,28.3609,28.4168,533800.0
2013-09-17 15:00:00,30.47,30.6,30.46,30.59,965800.0,28.4075,28.5287,28.3982,28.5194,965800.0
2013-09-17 15:30:00,30.59,30.61,30.49,30.61,1529000.0,28.5194,28.538,28.4261,28.538,1529000.0
2013-09-18 09:30:00,30.63,30.69,30.52,30.52,1450200.0,28.5567,28.6126,28.4541,28.4541,1450200.0
2013-09-18 10:00:00,30.52,30.58,30.3,30.33,1206400.0,28.4541,28.51,28.249,28.277,1206400.0
2013-09-18 10:30:00,30.34,30.44,30.28,30.36,919400.0,28.2863,28.3795,28.2303,28.3049,919400.0
2013-09-18 11:00:00,30.36,30.39,30.18,30.23,797000.0,28.3049,28.3329,28.1371,28.1837,797000.0
2013-09-18 11:30:00,30.23,30.25,29.99,29.99,952200.0,28.1837,28.2024,27.96,27.96,952200.0
2013-09-18 12:00:00,29.99,30.08,29.94,29.94,805400.0,27.96,28.0439,27.9134,27.9134,805400.0
2013-09-18 12:30:00,29.95,30.13,29.92,30.1,519000.0,27.9227,28.0905,27.8947,28.0625,519000.0
2013-09-18 13:00:00,30.1,30.22,30.06,30.15,619600.0,28.0625,28.1744,28.0252,28.1091,619600.0
2013-09-18 13:30:00,30.15,30.18,29.99,30.11,756000.0,28.1091,28.1371,27.96,28.0719,756000.0
2013-09-18 14:00:00,30.15,31.52,30.15,31.29,5798200.0,28.1091,29.3864,28.1091,29.172,5798200.0
2013-09-18 14:30:00,31.3,31.86,31.2,31.85,2027200.0,29.1813,29.7034,29.0881,29.6941,2027200.0
2013-09-18 15:00:00,31.85,31.96,31.46,31.5,1697600.0,29.6941,29.7966,29.3305,29.3678,1697600.0
2013-09-18 15:30:00,31.49,31.6,31.38,31.53,2327400.0,29.3584,29.461,29.2559,29.3957,2327400.0
2013-09-19 09:30:00,31.77,31.81,31.36,31.6,1889600.0,29.6195,29.6568,29.2372,29.461,1889600.0
2013-09-19 10:00:00,31.58,31.66,31.34,31.42,1705400.0,29.4423,29.5169,29.2186,29.2932,1705400.0
2013-09-19 10:30:00,31.42,31.51,31.24,31.3,1621400.0,29.2932,29.3771,29.1254,29.1813,1621400.0
2013-09-19 11:00:00,31.3,31.43,31.22,31.39,1121200.0,29.1813,29.3025,29.1067,29.2652,1121200.0
2013-09-19 11:30:00,31.4,31.41,31.11,31.19,1385400.0,29.2745,29.2839,29.0042,29.0787,1385400.0
2013-09-19 12:00:00,31.18,31.4,31.16,31.36,1560400.0,29.0694,29.2745,29.0508,29.2372,1560400.0
2013-09-19 12:30:00,31.36,31.36,31.22,31.25,801800.0,29.2372,29.2372,29.1067,29.1347,801800.0
2013-09-19 13:00:00,31.25,31.31,31.2,31.28,692600.0,29.1347,29.1906,29.0881,29.1627,692600.0
2013-09-19 13:30:00,31.28,31.29,31.16,31.18,584400.0,29.1627,29.172,29.0508,29.0694,584400.0
2013-09-19 14:00:00,31.18,31.31,31.17,31.29,623400.0,29.0694,29.1906,29.0601,29.172,623400.0
2013-09-19 14:30:00,31.29,31.39,31.24,31.39,716800.0,29.172,29.2652,29.1254,29.2652,716800.0
2013-09-19 15:00:00,31.39,31.5,31.38,31.47,1372400.0,29.2652,29.3678,29.2559,29.3398,1372400.0
2013-09-19 15:30:00,31.47,31.47,31.35,31.39,1170200.0,29.3398,29.3398,29.2279,29.2652,1170200.0
2013-09-20 09:30:00,31.65,31.7,31.34,31.48,1734200.0,29.5076,29.5542,29.2186,29.3491,1734200.0
2013-09-20 10:00:00,31.49,31.58,31.31,31.45,1071000.0,29.3584,29.4423,29.1906,29.3211,1071000.0
2013-09-20 10:30:00,31.45,31.58,31.4,31.51,745800.0,29.3211,29.4423,29.2745,29.3771,745800.0
2013-09-20 11:00:00,31.51,31.56,31.38,31.45,656200.0,29.3771,29.4237,29.2559,29.3211,656200.0
2013-09-20 11:30:00,31.45,31.5,31.32,31.33,843400.0,29.3211,29.3678,29.1999,29.2093,843400.0
2013-09-20 12:00:00,31.34,31.47,31.33,31.4,1071600.0,29.2186,29.3398,29.2093,29.2745,1071600.0
2013-09-20 12:30:00,31.39,31.56,31.34,31.55,838200.0,29.2652,29.4237,29.2186,29.4144,838200.0
2013-09-20 13:00:00,31.55,31.59,31.42,31.5,698400.0,29.4144,29.4517,29.2932,29.3678,698400.0
2013-09-20 13:30:00,31.5,31.55,31.35,31.36,646200.0,29.3678,29.4144,29.2279,29.2372,646200.0
2013-09-20 14:00:00,31.36,31.46,31.31,31.42,1040600.0,29.2372,29.3305,29.1906,29.2932,1040600.0
2013-09-20 14:30:00,31.42,31.44,31.2,31.37,1129800.0,29.2932,29.3118,29.0881,29.2466,1129800.0
2013-09-20 15:00:00,31.36,31.44,31.18,31.2,1370400.0,29.2372,29.3118,29.0694,29.0881,1370400.0
2013-09-20 15:30:00,31.2,31.32,31.05,31.08,2496400.0,29.0881,29.1999,28.9482,28.9762,2496400.0
2013-09-23 09:30:00,31.17,31.25,30.88,30.92,2321000.0,29.0601,29.1347,28.7897,28.827,2321000.0
2013-09-23 10:00:00,30.92,31.03,30.8,30.83,1027600.0,28.827,28.9296,28.7151,28.7431,1027600.0
2013-09-23 10:30:00,30.82,30.95,30.42,30.47,2354200.0,28.7338,28.855,28.3609,28.4075,2354200.0
2013-09-23 11:00:00,30.48,30.61,30.38,30.56,1533400.0,28.4168,28.538,28.3236,28.4914,1533400.0
2013-09-23 11:30:00,30.56,30.71,30.54,30.58,993600.0,28.4914,28.6312,28.4727,28.51,993600.0
2013-09-23 12:00:00,30.58,30.81,30.58,30.74,699000.0,28.51,28.7245,28.51,28.6592,699000.0
2013-09-23 12:30:00,30.75,30.87,30.69,30.84,671400.0,28.6685,28.7804,28.6126,28.7524,671400.0
2013-09-23 13:00:00,30.84,30.93,30.73,30.93,1071600.0,28.7524,28.8363,28.6499,28.8363,1071600.0
2013-09-23 13:30:00,30.93,31.18,30.88,31.17,1023400.0,28.8363,29.0694,28.7897,29.0601,1023400.0
2013-09-23 14:00:00,31.18,31.29,31.07,31.08,925600.0,29.0694,29.172,28.9669,28.9762,925600.0
2013-09-23 14:30:00,31.08,31.32,31.08,31.25,1006000.0,28.9762,29.1999,28.9762,29.1347,1006000.0
2013-09-23 15:00:00,31.25,31.25,31.02,31.04,1772200.0,29.1347,29.1347,28.9203,28.9389,1772200.0
2013-09-23 15:30:00,31.03,31.29,31.01,31.13,1627000.0,28.9296,29.172,28.9109,29.0228,1627000.0
2013-09-24 09:30:00,31.22,31.23,30.83,30.91,2020600.0,29.1067,29.116,28.7431,28.8177,2020600.0
2013-09-24 10:00:00,30.85,30.97,30.63,30.97,1786400.0,28.7618,28.8736,28.5567,28.8736,1786400.0
2013-09-24 10:30:00,30.97,31.43,30.93,31.34,1914200.0,28.8736,29.3025,28.8363,29.2186,1914200.0
2013-09-24 11:00:00,31.35,31.7,31.35,31.55,1899000.0,29.2279,29.5542,29.2279,29.4144,1899000.0
2013-09-24 11:30:00,31.56,31.74,31.55,31.73,784400.0,29.4237,29.5915,29.4144,29.5822,784400.0
2013-09-24 12:00:00,31.72,31.83,31.67,31.82,792200.0,29.5729,29.6754,29.5263,29.6661,792200.0
2013-09-24 12:30:00,31.82,31.99,31.76,31.9,970000.0,29.6661,29.8246,29.6102,29.7407,970000.0
2013-09-24 13:00:00,31.9,32.04,31.88,32.04,802000.0,29.7407,29.8712,29.722,29.8712,802000.0
2013-09-24 13:30:00,32.04,32.05,31.9,31.9,640400.0,29.8712,29.8805,29.7407,29.7407,640400.0
2013-09-24 14:00:00,31.9,32.03,31.8,31.82,799000.0,29.7407,29.8619,29.6475,29.6661,799000.0
2013-09-24 14:30:00,31.81,31.9,31.77,31.8,680000.0,29.6568,29.7407,29.6195,29.6475,680000.0
2013-09-24 15:00:00,31.79,31.93,31.71,31.77,855200.0,29.6381,29.7687,29.5635,29.6195,855200.0
2013-09-24 15:30:00,31.77,31.77,31.22,31.36,1753800.0,29.6195,29.6195,29.1067,29.2372,1753800.0
2013-09-25 09:30:00,31.47,31.6,31.1,31.35,1622400.0,29.3398,29.461,28.9948,29.2279,1622400.0
2013-09-25 10:00:00,31.35,31.65,31.22,31.57,2355000.0,29.2279,29.5076,29.1067,29.433,2355000.0
2013-09-25 10:30:00,31.56,31.68,31.43,31.57,1188000.0,29.4237,29.5356,29.3025,29.433,1188000.0
2013-09-25 11:00:00,31.57,31.9,31.41,31.89,1540600.0,29.433,29.7407,29.2839,29.7314,1540600.0
2013-09-25 11:30:00,31.9,32.1,31.87,32.05,1262200.0,29.7407,29.9271,29.7127,29.8805,1262200.0
2013-09-25 12:00:00,32.06,32.07,31.73,31.84,1275600.0,29.8899,29.8992,29.5822,29.6847,1275600.0
2013-09-25 12:30:00,31.84,32.0,31.8,31.94,849800.0,29.6847,29.8339,29.6475,29.778,849800.0
2013-09-25 13:00:00,31.95,32.02,31.67,31.68,873800.0,29.7873,29.8526,29.5263,29.5356,873800.0
2013-09-25 13:30:00,31.67,31.67,31.25,31.45,2021000.0,29.5263,29.5263,29.1347,29.3211,2021000.0
2013-09-25 14:00:00,31.46,31.56,31.3,31.36,1261400.0,29.3305,29.4237,29.1813,29.2372,1261400.0
2013-09-25 14:30:00,31.37,31.41,31.28,31.3,1185000.0,29.2466,29.2839,29.1627,29.1813,1185000.0
2013-09-25 15:00:00,31.31,31.48,31.27,31.34,1444200.0,29.1906,29.3491,29.1533,29.2186,1444200.0
2013-09-25 15:30:00,31.35,31.49,31.22,31.24,1672200.0,29.2279,29.3584,29.1067,29.1254,1672200.0
2013-09-26 09:30:00,31.47,32.0,31.47,31.92,2026200.0,29.3398,29.8339,29.3398,29.7593,2026200.0
2013-09-26 10:00:00,31.93,32.09,31.7,31.75,1926800.0,29.7687,29.9178,29.5542,29.6008,1926800.0
2013-09-26 10:30:00,31.75,31.79,31.22,31.41,2351600.0,29.6008,29.6381,29.1067,29.2839,2351600.0
2013-09-26 11:00:00,31.4,31.46,31.13,31.43,1145000.0,29.2745,29.3305,29.0228,29.3025,1145000.0
2013-09-26 11:30:00,31.41,31.54,31.36,31.48,1085200.0,29.2839,29.4051,29.2372,29.3491,1085200.0
2013-09-26 12:00:00,31.48,31.53,31.34,31.51,788400.0,29.3491,29.3957,29.2186,29.3771,788400.0
2013-09-26 12:30:00,31.51,31.66,31.5,31.57,768000.0,29.3771,29.5169,29.3678,29.433,768000.0
2013-09-26 13:00:00,31.57,31.75,31.57,31.75,950200.0,29.433,29.6008,29.433,29.6008,950200.0
2013-09-26 13:30:00,31.75,31.78,31.48,31.62,1354400.0,29.6008,29.6288,29.3491,29.4796,1354400.0
2013-09-26 14:00:00,31.61,31.62,31.41,31.52,801800.0,29.4703,29.4796,29.2839,29.3864,801800.0
2013-09-26 14:30:00,31.51,31.53,31.36,31.41,882800.0,29.3771,29.3957,29.2372,29.2839,882800.0
2013-09-26 15:00:00,31.4,31.47,31.32,31.36,1030600.0,29.2745,29.3398,29.1999,29.2372,1030600.0
2013-09-26 15:30:00,31.35,31.75,31.32,31.73,1951400.0,29.2279,29.6008,29.1999,29.5822,1951400.0
2013-09-27 09:30:00,31.15,31.4,30.98,31.2,2936200.0,29.0415,29.2745,28.883,29.0881,2936200.0
2013-09-27 10:00:00,31.18,31.43,31.04,31.37,2407600.0,29.0694,29.3025,28.9389,29.2466,2407600.0
2013-09-27 10:30:00,31.38,31.73,31.34,31.57,2575600.0,29.2559,29.5822,29.2186,29.433,2575600.0
2013-09-27 11:00:00,31.57,31.63,31.4,31.54,1019600.0,29.433,29.489,29.2745,29.4051,1019600.0
2013-09-27 11:30:00,31.54,31.67,31.33,31.36,1298200.0,29.4051,29.5263,29.2093,29.2372,1298200.0
2013-09-27 12:00:00,31.35,31.5,31.32,31.47,594200.0,29.2279,29.3678,29.1999,29.3398,594200.0
2013-09-27 12:30:00,31.47,31.51,31.32,31.35,688400.0,29.3398,29.3771,29.1999,29.2279,688400.0
2013-09-27 13:00:00,31.35,31.46,31.31,31.32,568200.0,29.2279,29.3305,29.1906,29.1999,568200.0
2013-09-27 13:30:00,31.32,31.43,31.28,31.36,499200.0,29.1999,29.3025,29.1627,29.2372,499200.0
2013-09-27 14:00:00,31.36,31.4,31.22,31.33,802800.0,29.2372,29.2745,29.1067,29.2093,802800.0
2013-09-27 14:30:00,31.32,31.42,31.22,31.29,949400.0,29.1999,29.2932,29.1067,29.172,949400.0
2013-09-27 15:00:00,31.29,31.33,31.22,31.31,1050400.0,29.172,29.2093,29.1067,29.1906,1050400.0
2013-09-27 15:30:00,31.31,31.5,31.25,31.29,2514200.0,29.1906,29.3678,29.1347,29.172,2514200.0
2013-09-30 09:30:00,30.3,30.68,30.14,30.48,2885400.0,28.249,28.6033,28.0998,28.4168,2885400.0
2013-09-30 10:00:00,30.49,30.81,30.4,30.7,2037800.0,28.4261,28.7245,28.3422,28.6219,2037800.0
2013-09-30 10:30:00,30.7,31.15,30.61,30.97,1968600.0,28.6219,29.0415,28.538,28.8736,1968600.0
2013-09-30 11:00:00,30.97,31.06,30.79,31.03,1039200.0,28.8736,28.9575,28.7058,28.9296,1039200.0
2013-09-30 11:30:00,31.03,31.28,31.01,31.25,836200.0,28.9296,29.1627,28.9109,29.1347,836200.0
2013-09-30 12:00:00,31.26,31.26,30.99,31.1,831000.0,29.144,29.144,28.8923,28.9948,831000.0
2013-09-30 12:30:00,31.11,31.21,31.08,31.13,481800.0,29.0042,29.0974,28.9762,29.0228,481800.0
2013-09-30 13:00:00,31.12,31.43,31.12,31.29,1430400.0,29.0135,29.3025,29.0135,29.172,1430400.0
2013-09-30 13:30:00,31.3,31.43,31.08,31.21,1216000.0,29.1813,29.3025,28.9762,29.0974,1216000.0
2013-09-30 14:00:00,31.21,31.41,31.16,31.32,849400.0,29.0974,29.2839,29.0508,29.1999,849400.0
2013-09-30 14:30:00,31.34,31.54,31.34,31.47,852400.0,29.2186,29.4051,29.2186,29.3398,852400.0
2013-09-30 15:00:00,31.47,31.47,31.08,31.18,1454200.0,29.3398,29.3398,28.9762,29.0694,1454200.0
2013-09-30 15:30:00,31.2,31.4,31.09,31.37,2364200.0,29.0881,29.2745,28.9855,29.2466,2364200.0
2013-10-01 09:30:00,31.29,31.83,31.2,31.6,2724000.0,29.172,29.6754,29.0881,29.461,2724000.0
2013-10-01 10:00:00,31.6,31.93,31.5,31.82,2106000.0,29.461,29.7687,29.3678,29.6661,2106000.0
2013-10-01 10:30:00,31.82,32.13,31.82,32.08,1857800.0,29.6661,29.9551,29.6661,29.9085,1857800.0
2013-10-01 11:00:00,32.08,32.23,32.07,32.13,891000.0,29.9085,30.0483,29.8992,29.9551,891000.0
2013-10-01 11:30:00,32.13,32.4,32.13,32.32,1096600.0,29.9551,30.2068,29.9551,30.1323,1096600.0
2013-10-01 12:00:00,32.32,32.41,32.24,32.37,706400.0,30.1323,30.2162,30.0577,30.1789,706400.0
2013-10-01 12:30:00,32.37,32.37,32.09,32.15,750000.0,30.1789,30.1789,29.9178,29.9738,750000.0
2013-10-01 13:00:00,32.14,32.26,32.11,32.12,677200.0,29.9644,30.0763,29.9365,29.9458,677200.0
2013-10-01 13:30:00,32.13,32.26,32.02,32.24,580200.0,29.9551,30.0763,29.8526,30.0577,580200.0
2013-10-01 14:00:00,32.22,32.22,31.88,31.92,823000.0,30.039,30.039,29.722,29.7593,823000.0
2013-10-01 14:30:00,31.92,32.1,31.85,32.05,1208600.0,29.7593,29.9271,29.6941,29.8805,1208600.0
2013-10-01 15:00:00,32.04,32.13,31.97,32.06,853400.0,29.8712,29.9551,29.8059,29.8899,853400.0
2013-10-01 15:30:00,32.07,32.45,32.06,32.45,1514400.0,29.8992,30.2535,29.8899,30.2535,1514400.0
2013-10-02 09:30:00,31.71,31.99,31.71,31.89,3632000.0,29.5635,29.8246,29.5635,29.7314,3632000.0
2013-10-02 10:00:00,31.88,31.96,31.53,31.74,3263000.0,29.722,29.7966,29.3957,29.5915,3263000.0
2013-10-02 10:30:00,31.73,31.94,31.61,31.85,1706200.0,29.5822,29.778,29.4703,29.6941,1706200.0
2013-10-02 11:00:00,31.85,32.12,31.83,31.93,1786400.0,29.6941,29.9458,29.6754,29.7687,1786400.0
2013-10-02 11:30:00,31.93,32.08,31.86,32.02,1111200.0,29.7687,29.9085,29.7034,29.8526,1111200.0
2013-10-02 12:00:00,32.04,32.19,31.99,32.06,1241600.0,29.8712,30.0111,29.8246,29.8899,1241600.0
2013-10-02 12:30:00,32.07,32.24,32.07,32.15,787600.0,29.8992,30.0577,29.8992,29.9738,787600.0
2013-10-02 13:00:00,32.15,32.32,32.13,32.3,740200.0,29.9738,30.1323,29.9551,30.1136,740200.0
2013-10-02 13:30:00,32.3,32.33,32.18,32.19,542200.0,30.1136,30.1416,30.0017,30.0111,542200.0
2013-10-02 14:00:00,32.19,32.23,32.07,32.15,837200.0,30.0111,30.0483,29.8992,29.9738,837200.0
2013-10-02 14:30:00,32.15,32.15,31.88,31.96,1150400.0,29.9738,29.9738,29.722,29.7966,1150400.0
2013-10-02 15:00:00,31.96,32.06,31.88,31.96,1168600.0,29.7966,29.8899,29.722,29.7966,1168600.0
2013-10-02 15:30:00,31.96,32.09,31.9,32.05,1684800.0,29.7966,29.9178,29.7407,29.8805,1684800.0
2013-10-03 09:30:00,31.85,31.98,31.47,31.53,2843400.0,29.6941,29.8153,29.3398,29.3957,2843400.0
2013-10-03 10:00:00,31.53,31.54,30.78,30.95,3822800.0,29.3957,29.4051,28.6965,28.855,3822800.0
2013-10-03 10:30:00,30.95,31.01,30.74,30.93,2114200.0,28.855,28.9109,28.6592,28.8363,2114200.0
2013-10-03 11:00:00,30.93,31.12,30.84,30.87,1942000.0,28.8363,29.0135,28.7524,28.7804,1942000.0
2013-10-03 11:30:00,30.86,31.0,30.55,30.6,4411400.0,28.7711,28.9016,28.4821,28.5287,4411400.0
2013-10-03 12:00:00,30.59,30.7,30.43,30.6,3337000.0,28.5194,28.6219,28.3702,28.5287,3337000.0
2013-10-03 12:30:00,30.6,30.82,30.58,30.78,3131000.0,28.5287,28.7338,28.51,28.6965,3131000.0
2013-10-03 13:00:00,30.79,31.1,30.71,31.1,4090400.0,28.7058,28.9948,28.6312,28.9948,4090400.0
2013-10-03 13:30:00,31.1,31.29,31.04,31.24,1955000.0,28.9948,29.172,28.9389,29.1254,1955000.0
2013-10-03 14:00:00,31.24,31.24,30.73,31.06,1582200.0,29.1254,29.1254,28.6499,28.9575,1582200.0
2013-10-03 14:30:00,31.06,31.21,30.87,31.11,1516400.0,28.9575,29.0974,28.7804,29.0042,1516400.0
2013-10-03 15:00:00,31.1,31.15,31.0,31.14,1305800.0,28.9948,29.0415,28.9016,29.0321,1305800.0
2013-10-03 15:30:00,31.14,31.2,30.99,31.03,2750400.0,29.0321,29.0881,28.8923,28.9296,2750400.0
2013-10-04 09:30:00,31.07,31.52,30.91,31.37,3617600.0,28.9669,29.3864,28.8177,29.2466,3617600.0
2013-10-04 10:00:00,31.38,31.46,31.31,31.39,1935400.0,29.2559,29.3305,29.1906,29.2652,1935400.0
2013-10-04 10:30:00,31.4,31.68,31.4,31.55,2077800.0,29.2745,29.5356,29.2745,29.4144,2077800.0
2013-10-04 11:00:00,31.55,31.61,31.4,31.5,1330000.0,29.4144,29.4703,29.2745,29.3678,1330000.0
2013-10-04 11:30:00,31.5,31.67,31.5,31.64,892600.0,29.3678,29.5263,29.3678,29.4983,892600.0
2013-10-04 12:00:00,31.64,31.88,31.58,31.85,1640000.0,29.4983,29.722,29.4423,29.6941,1640000.0
2013-10-04 12:30:00,31.86,31.9,31.78,31.81,815600.0,29.7034,29.7407,29.6288,29.6568,815600.0
2013-10-04 13:00:00,31.82,31.88,31.7,31.75,621600.0,29.6661,29.722,29.5542,29.6008,621600.0
2013-10-04 13:30:00,31.74,31.82,31.68,31.7,616000.0,29.5915,29.6661,29.5356,29.5542,616000.0
2013-10-04 14:00:00,31.7,31.82,31.7,31.82,622400.0,29.5542,29.6661,29.5542,29.6661,622400.0
2013-10-04 14:30:00,31.82,31.9,31.76,31.84,1164400.0,29.6661,29.7407,29.6102,29.6847,1164400.0
2013-10-04 15:00:00,31.85,31.91,31.68,31.74,1410600.0,29.6941,29.75,29.5356,29.5915,1410600.0
2013-10-04 15:30:00,31.74,31.78,31.62,31.64,1902400.0,29.5915,29.6288,29.4796,29.4983,1902400.0
2013-10-07 09:30:00,30.74,31.14,30.55,30.85,4047800.0,28.6592,29.0321,28.4821,28.7618,4047800.0
2013-10-07 10:00:00,30.86,31.25,30.71,31.21,3289800.0,28.7711,29.1347,28.6312,29.0974,3289800.0
2013-10-07 10:30:00,31.21,31.35,31.06,31.12,2295000.0,29.0974,29.2279,28.9575,29.0135,2295000.0
2013-10-07 11:00:00,31.12,31.13,30.93,30.95,1429000.0,29.0135,29.0228,28.8363,28.855,1429000.0
2013-10-07 11:30:00,30.94,31.11,30.88,31.02,1396200.0,28.8457,29.0042,28.7897,28.9203,1396200.0
2013-10-07 12:00:00,31.01,31.05,30.78,30.78,1048400.0,28.9109,28.9482,28.6965,28.6965,1048400.0
2013-10-07 12:30:00,30.78,30.83,30.66,30.7,1245200.0,28.6965,28.7431,28.5846,28.6219,1245200.0
2013-10-07 13:00:00,30.69,30.93,30.68,30.86,1359200.0,28.6126,28.8363,28.6033,28.7711,1359200.0
2013-10-07 13:30:00,30.86,30.95,30.77,30.95,857200.0,28.7711,28.855,28.6872,28.855,857200.0
2013-10-07 14:00:00,30.95,31.05,30.86,30.95,1718000.0,28.855,28.9482,28.7711,28.855,1718000.0
2013-10-07 14:30:00,30.97,31.0,30.86,30.95,1289200.0,28.8736,28.9016,28.7711,28.855,1289200.0
2013-10-07 15:00:00,30.96,30.98,30.81,30.84,1445600.0,28.8643,28.883,28.7245,28.7524,1445600.0
2013-10-07 15:30:00,30.84,30.86,30.52,30.54,3193600.0,28.7524,28.7711,28.4541,28.4727,3193600.0
2013-10-08 09:30:00,30.63,30.78,30.38,30.73,3718600.0,28.5567,28.6965,28.3236,28.6499,3718600.0
2013-10-08 10:00:00,30.72,30.74,30.4,30.59,2241800.0,28.6406,28.6592,28.3422,28.5194,2241800.0
2013-10-08 10:30:00,30.6,30.61,29.91,30.03,3220800.0,28.5287,28.538,27.8854,27.9973,3220800.0
2013-10-08 11:00:00,30.01,30.06,29.77,29.9,2790600.0,27.9786,28.0252,27.7549,27.8761,2790600.0
2013-10-08 11:30:00,29.89,29.89,29.37,29.56,3149400.0,27.8667,27.8667,27.3819,27.5591,3149400.0
2013-10-08 12:00:00,29.56,29.56,29.13,29.28,2774800.0,27.5591,27.5591,27.1582,27.298,2774800.0
2013-10-08 12:30:00,29.28,29.45,29.07,29.38,1728800.0,27.298,27.4565,27.1022,27.3913,1728800.0
2013-10-08 13:00:00,29.38,29.45,29.18,29.42,1208400.0,27.3913,27.4565,27.2048,27.4286,1208400.0
2013-10-08 13:30:00,29.42,29.53,29.17,29.18,1347400.0,27.4286,27.5311,27.1955,27.2048,1347400.0
2013-10-08 14:00:00,29.18,29.22,28.99,29.19,2266600.0,27.2048,27.2421,27.0277,27.2141,2266600.0
2013-10-08 14:30:00,29.18,29.24,28.97,29.11,1769200.0,27.2048,27.2607,27.009,27.1395,1769200.0
2013-10-08 15:00:00,29.13,29.33,29.01,29.27,1881400.0,27.1582,27.3447,27.0463,27.2887,1881400.0
2013-10-08 15:30:00,29.28,29.34,28.98,29.05,4255000.0,27.298,27.354,27.0183,27.0836,4255000.0
2013-10-09 09:30:00,29.27,29.32,28.55,28.88,4223600.0,27.2887,27.3353,26.6174,26.9251,4223600.0
2013-10-09 10:00:00,28.88,28.94,28.49,28.9,3273600.0,26.9251,26.981,26.5615,26.9438,3273600.0
2013-10-09 10:30:00,28.91,29.04,28.42,28.43,2653400.0,26.9531,27.0743,26.4962,26.5056,2653400.0
2013-10-09 11:00:00,28.43,28.61,28.17,28.35,2493200.0,26.5056,26.6734,26.2632,26.431,2493200.0
2013-10-09 11:30:00,28.35,28.59,28.32,28.47,2576200.0,26.431,26.6547,26.403,26.5429,2576200.0
2013-10-09 12:00:00,28.5,28.8,28.43,28.72,1982400.0,26.5708,26.8505,26.5056,26.7759,1982400.0
2013-10-09 12:30:00,28.73,28.84,28.44,28.5,1809600.0,26.7853,26.8878,26.5149,26.5708,1809600.0
2013-10-09 13:00:00,28.51,29.29,28.51,29.2,2570600.0,26.5802,27.3074,26.5802,27.2234,2570600.0
2013-10-09 13:30:00,29.21,29.25,28.92,29.08,1609400.0,27.2328,27.2701,26.9624,27.1116,1609400.0
2013-10-09 14:00:00,29.1,29.13,28.88,29.02,2172000.0,27.1302,27.1582,26.9251,27.0556,2172000.0
2013-10-09 14:30:00,29.01,29.18,28.93,29.09,1612200.0,27.0463,27.2048,26.9717,27.1209,1612200.0
2013-10-09 15:00:00,29.09,29.11,28.89,28.95,1528600.0,27.1209,27.1395,26.9344,26.9904,1528600.0
2013-10-09 15:30:00,28.96,29.07,28.5,28.72,2859800.0,26.9997,27.1022,26.5708,26.7759,2859800.0
2013-10-10 09:30:00,29.84,30.24,29.75,30.18,4587600.0,27.8201,28.1931,27.7362,28.1371,4587600.0
2013-10-10 10:00:00,30.2,30.22,29.97,30.14,1540400.0,28.1558,28.1744,27.9413,28.0998,1540400.0
2013-10-10 10:30:00,30.14,30.42,30.04,30.24,2683400.0,28.0998,28.3609,28.0066,28.1931,2683400.0
2013-10-10 11:00:00,30.23,30.29,30.05,30.21,2571800.0,28.1837,28.2397,28.0159,28.1651,2571800.0
2013-10-10 11:30:00,30.2,30.57,30.15,30.52,2311000.0,28.1558,28.5007,28.1091,28.4541,2311000.0
2013-10-10 12:00:00,30.52,30.58,30.49,30.55,1078200.0,28.4541,28.51,28.4261,28.4821,1078200.0
2013-10-10 12:30:00,30.54,30.69,30.54,30.64,1210600.0,28.4727,28.6126,28.4727,28.566,1210600.0
2013-10-10 13:00:00,30.64,30.65,30.52,30.59,944600.0,28.566,28.5753,28.4541,28.5194,944600.0
2013-10-10 13:30:00,30.59,30.66,30.54,30.63,960200.0,28.5194,28.5846,28.4727,28.5567,960200.0
2013-10-10 14:00:00,30.61,30.61,30.47,30.52,1122600.0,28.538,28.538,28.4075,28.4541,1122600.0
2013-10-10 14:30:00,30.52,30.59,30.49,30.58,759800.0,28.4541,28.5194,28.4261,28.51,759800.0
2013-10-10 15:00:00,30.58,30.9,30.57,30.86,2866200.0,28.51,28.8084,28.5007,28.7711,2866200.0
2013-10-10 15:30:00,30.86,30.87,30.64,30.77,3076200.0,28.7711,28.7804,28.566,28.6872,3076200.0
2013-10-11 09:30:00,30.52,31.0,30.51,30.99,2947200.0,28.4541,28.9016,28.4448,28.8923,2947200.0
2013-10-11 10:00:00,31.0,31.09,30.86,31.02,2354400.0,28.9016,28.9855,28.7711,28.9203,2354400.0
2013-10-11 10:30:00,31.01,31.1,30.82,31.09,1897000.0,28.9109,28.9948,28.7338,28.9855,1897000.0
2013-10-11 11:00:00,31.1,31.15,30.96,30.99,1353600.0,28.9948,29.0415,28.8643,28.8923,1353600.0
2013-10-11 11:30:00,30.99,31.51,30.98,31.49,2515800.0,28.8923,29.3771,28.883,29.3584,2515800.0
2013-10-11 12:00:00,31.5,31.77,31.49,31.66,2120800.0,29.3678,29.6195,29.3584,29.5169,2120800.0
2013-10-11 12:30:00,31.66,31.95,31.66,31.92,1813800.0,29.5169,29.7873,29.5169,29.7593,1813800.0
2013-10-11 13:00:00,31.92,32.15,31.85,31.9,2460200.0,29.7593,29.9738,29.6941,29.7407,2460200.0
2013-10-11 13:30:00,31.9,32.0,31.83,31.91,1144400.0,29.7407,29.8339,29.6754,29.75,1144400.0
2013-10-11 14:00:00,31.9,32.01,31.86,31.92,876200.0,29.7407,29.8432,29.7034,29.7593,876200.0
2013-10-11 14:30:00,31.93,31.97,31.83,31.86,1232000.0,29.7687,29.8059,29.6754,29.7034,1232000.0
2013-10-11 15:00:00,31.86,31.89,31.7,31.86,1726800.0,29.7034,29.7314,29.5542,29.7034,1726800.0
2013-10-11 15:30:00,31.86,32.12,31.72,32.11,2798200.0,29.7034,29.9458,29.5729,29.9365,2798200.0
2013-10-14 09:30:00,31.56,31.82,31.44,31.63,2729400.0,29.4237,29.6661,29.3118,29.489,2729400.0
2013-10-14 10:00:00,31.64,31.68,31.48,31.67,1807000.0,29.4983,29.5356,29.3491,29.5263,1807000.0
2013-10-14 10:30:00,31.67,31.88,31.63,31.77,2146600.0,29.5263,29.722,29.489,29.6195,2146600.0
2013-10-14 11:00:00,31.78,31.88,31.73,31.85,939200.0,29.6288,29.722,29.5822,29.6941,939200.0
2013-10-14 11:30:00,31.86,32.33,31.85,32.3,2227000.0,29.7034,30.1416,29.6941,30.1136,2227000.0
2013-10-14 12:00:00,32.29,32.39,32.05,32.07,1588400.0,30.1043,30.1975,29.8805,29.8992,1588400.0
2013-10-14 12:30:00,32.07,32.27,32.04,32.24,1574200.0,29.8992,30.0856,29.8712,30.0577,1574200.0
2013-10-14 13:00:00,32.24,32.5,32.18,32.37,2011400.0,30.0577,30.3001,30.0017,30.1789,2011400.0
2013-10-14 13:30:00,32.36,32.47,32.26,32.34,1397600.0,30.1695,30.2721,30.0763,30.1509,1397600.0
2013-10-14 14:00:00,32.34,32.63,32.31,32.54,2022600.0,30.1509,30.4213,30.1229,30.3374,2022600.0
2013-10-14 14:30:00,32.55,32.62,32.3,32.43,2152600.0,30.3467,30.4119,30.1136,30.2348,2152600.0
2013-10-14 15:00:00,32.43,32.71,32.36,32.58,2349200.0,30.2348,30.4959,30.1695,30.3747,2349200.0
2013-10-14 15:30:00,32.59,32.66,32.4,32.56,2528600.0,30.384,30.4492,30.2068,30.356,2528600.0
2013-10-15 09:30:00,32.41,32.49,31.98,32.37,3636800.0,30.2162,30.2907,29.8153,30.1789,3636800.0
2013-10-15 10:00:00,32.38,32.61,32.23,32.47,3174000.0,30.1882,30.4026,30.0483,30.2721,3174000.0
2013-10-15 10:30:00,32.46,32.52,32.04,32.09,2064400.0,30.2628,30.3187,29.8712,29.9178,2064400.0
2013-10-15 11:00:00,32.08,32.48,31.95,32.35,3164000.0,29.9085,30.2814,29.7873,30.1602,3164000.0
2013-10-15 11:30:00,32.35,32.39,32.04,32.15,1303000.0,30.1602,30.1975,29.8712,29.9738,1303000.0
2013-10-15 12:00:00,32.15,32.16,31.86,31.96,1344600.0,29.9738,29.9831,29.7034,29.7966,1344600.0
2013-10-15 12:30:00,31.95,32.09,31.91,32.02,925800.0,29.7873,29.9178,29.75,29.8526,925800.0
2013-10-15 13:00:00,32.02,32.12,31.82,31.84,1219600.0,29.8526,29.9458,29.6661,29.6847,1219600.0
2013-10-15 13:30:00,31.85,32.05,31.8,32.0,968000.0,29.6941,29.8805,29.6475,29.8339,968000.0
2013-10-15 14:00:00,32.0,32.08,31.75,31.77,1748000.0,29.8339,29.9085,29.6008,29.6195,1748000.0
2013-10-15 14:30:00,31.76,31.82,31.42,31.82,2961400.0,29.6102,29.6661,29.2932,29.6661,2961400.0
2013-10-15 15:00:00,31.8,32.0,31.67,31.92,2128400.0,29.6475,29.8339,29.5263,29.7593,2128400.0
2013-10-15 15:30:00,31.91,31.92,31.63,31.66,2047800.0,29.75,29.7593,29.489,29.5169,2047800.0
2013-10-16 09:30:00,32.29,32.89,32.08,32.75,4023600.0,30.1043,30.6637,29.9085,30.5332,4023600.0
2013-10-16 10:00:00,32.77,32.85,32.58,32.63,2529200.0,30.5518,30.6264,30.3747,30.4213,2529200.0
2013-10-16 10:30:00,32.65,32.77,32.52,32.74,2107600.0,30.4399,30.5518,30.3187,30.5238,2107600.0
2013-10-16 11:00:00,32.73,32.87,32.57,32.61,1850200.0,30.5145,30.645,30.3653,30.4026,1850200.0
2013-10-16 11:30:00,32.6,32.74,32.58,32.7,1033200.0,30.3933,30.5238,30.3747,30.4865,1033200.0
2013-10-16 12:00:00,32.69,32.81,32.65,32.65,1740800.0,30.4772,30.5891,30.4399,30.4399,1740800.0
2013-10-16 12:30:00,32.66,32.74,32.55,32.62,1185800.0,30.4492,30.5238,30.3467,30.4119,1185800.0
2013-10-16 13:00:00,32.63,32.77,32.6,32.77,683600.0,30.4213,30.5518,30.3933,30.5518,683600.0
2013-10-16 13:30:00,32.77,32.9,32.75,32.75,1138200.0,30.5518,30.673,30.5332,30.5332,1138200.0
2013-10-16 14:00:00,32.77,32.83,32.65,32.67,849400.0,30.5518,30.6077,30.4399,30.4586,849400.0
2013-10-16 14:30:00,32.67,32.77,32.63,32.71,842400.0,30.4586,30.5518,30.4213,30.4959,842400.0
2013-10-16 15:00:00,32.71,32.87,32.63,32.76,1045000.0,30.4959,30.645,30.4213,30.5425,1045000.0
2013-10-16 15:30:00,32.75,32.86,32.69,32.81,2029600.0,30.5332,30.6357,30.4772,30.5891,2029600.0
2013-10-17 09:30:00,32.35,32.8,32.34,32.65,2875000.0,30.1602,30.5798,30.1509,30.4399,2875000.0
2013-10-17 10:00:00,32.63,32.98,32.55,32.92,2852600.0,30.4213,30.7476,30.3467,30.6916,2852600.0
2013-10-17 10:30:00,32.91,32.99,32.85,32.99,1279600.0,30.6823,30.7569,30.6264,30.7569,1279600.0
2013-10-17 11:00:00,32.99,33.27,32.98,33.23,1938800.0,30.7569,31.018,30.7476,30.9807,1938800.0
2013-10-17 11:30:00,33.24,33.38,33.23,33.3,1379000.0,30.99,31.1205,30.9807,31.0459,1379000.0
2013-10-17 12:00:00,33.3,33.46,33.27,33.45,1051600.0,31.0459,31.1951,31.018,31.1858,1051600.0
2013-10-17 12:30:00,33.44,33.49,33.36,33.43,1108200.0,31.1764,31.2231,31.1019,31.1671,1108200.0
2013-10-17 13:00:00,33.44,33.48,33.27,33.37,1180600.0,31.1764,31.2137,31.018,31.1112,1180600.0
2013-10-17 13:30:00,33.36,33.47,33.22,33.24,955000.0,31.1019,31.2044,30.9713,30.99,955000.0
2013-10-17 14:00:00,33.24,33.34,33.16,33.28,1183000.0,30.99,31.0832,30.9154,31.0273,1183000.0
2013-10-17 14:30:00,33.27,33.31,33.15,33.3,1117800.0,31.018,31.0552,30.9061,31.0459,1117800.0
2013-10-17 15:00:00,33.3,33.44,33.22,33.42,1343200.0,31.0459,31.1764,30.9713,31.1578,1343200.0
2013-10-17 15:30:00,33.42,33.67,33.38,33.67,3039400.0,31.1578,31.3909,31.1205,31.3909,3039400.0
2013-10-18 09:30:00,34.39,34.52,34.04,34.49,3947200.0,32.0621,32.1833,31.7358,32.1554,3947200.0
2013-10-18 10:00:00,34.49,34.57,34.11,34.12,2666800.0,32.1554,32.23,31.8011,31.8104,2666800.0
2013-10-18 10:30:00,34.12,34.3,34.04,34.2,2223800.0,31.8104,31.9782,31.7358,31.885,2223800.0
2013-10-18 11:00:00,34.2,34.41,34.12,34.36,1576200.0,31.885,32.0808,31.8104,32.0342,1576200.0
2013-10-18 11:30:00,34.36,34.47,34.22,34.25,1512600.0,32.0342,32.1367,31.9036,31.9316,1512600.0
2013-10-18 12:00:00,34.25,34.45,34.2,34.35,1272600.0,31.9316,32.1181,31.885,32.0248,1272600.0
2013-10-18 12:30:00,34.36,34.46,34.32,34.39,704600.0,32.0342,32.1274,31.9969,32.0621,704600.0
2013-10-18 13:00:00,34.41,34.59,34.41,34.56,968600.0,32.0808,32.2486,32.0808,32.2206,968600.0
2013-10-18 13:30:00,34.56,34.67,34.49,34.65,962400.0,32.2206,32.3232,32.1554,32.3045,962400.0
2013-10-18 14:00:00,34.64,34.7,34.59,34.63,1094200.0,32.2952,32.3512,32.2486,32.2859,1094200.0
2013-10-18 14:30:00,34.63,34.7,34.6,34.61,1116200.0,32.2859,32.3512,32.2579,32.2672,1116200.0
2013-10-18 15:00:00,34.62,34.64,34.49,34.59,1509400.0,32.2766,32.2952,32.1554,32.2486,1509400.0
2013-10-18 15:30:00,34.59,34.9,34.45,34.79,2796200.0,32.2486,32.5376,32.1181,32.4351,2796200.0
2013-10-21 09:30:00,34.97,35.18,34.77,35.14,3720400.0,32.6029,32.7987,32.4164,32.7614,3720400.0
2013-10-21 10:00:00,35.14,35.2,34.87,34.87,2254000.0,32.7614,32.8173,32.5096,32.5096,2254000.0
2013-10-21 10:30:00,34.87,34.91,34.56,34.65,1934600.0,32.5096,32.5469,32.2206,32.3045,1934600.0
2013-10-21 11:00:00,34.65,34.79,34.63,34.76,1134000.0,32.3045,32.4351,32.2859,32.4071,1134000.0
2013-10-21 11:30:00,34.76,34.77,34.58,34.76,1026600.0,32.4071,32.4164,32.2393,32.4071,1026600.0
2013-10-21 12:00:00,34.77,34.92,34.73,34.86,892200.0,32.4164,32.5563,32.3791,32.5003,892200.0
2013-10-21 12:30:00,34.85,35.02,34.82,34.99,918000.0,32.491,32.6495,32.463,32.6215,918000.0
2013-10-21 13:00:00,34.99,34.99,34.81,34.81,782600.0,32.6215,32.6215,32.4537,32.4537,782600.0
2013-10-21 13:30:00,34.82,34.84,34.69,34.73,1101800.0,32.463,32.4817,32.3418,32.3791,1101800.0
2013-10-21 14:00:00,34.72,34.72,34.43,34.52,1563400.0,32.3698,32.3698,32.0994,32.1833,1563400.0
2013-10-21 14:30:00,34.52,34.62,34.45,34.48,1159400.0,32.1833,32.2766,32.1181,32.146,1159400.0
2013-10-21 15:00:00,34.48,34.65,34.47,34.53,1282400.0,32.146,32.3045,32.1367,32.1927,1282400.0
2013-10-21 15:30:00,34.54,34.69,34.44,34.6,2200400.0,32.202,32.3418,32.1088,32.2579,2200400.0
2013-10-22 09:30:00,35.07,35.43,35.0,35.37,3598200.0,32.6961,33.0317,32.6308,32.9758,3598200.0
2013-10-22 10:00:00,35.4,35.56,35.27,35.35,2562200.0,33.0038,33.1529,32.8826,32.9572,2562200.0
2013-10-22 10:30:00,35.35,35.36,34.53,34.85,3432000.0,32.9572,32.9665,32.1927,32.491,3432000.0
2013-10-22 11:00:00,34.85,35.01,34.61,34.76,2050600.0,32.491,32.6402,32.2672,32.4071,2050600.0
2013-10-22 11:30:00,34.74,35.02,34.66,35.02,1465400.0,32.3884,32.6495,32.3139,32.6495,1465400.0
2013-10-22 12:00:00,35.03,35.03,34.76,34.82,1277800.0,32.6588,32.6588,32.4071,32.463,1277800.0
2013-10-22 12:30:00,34.82,34.84,34.52,34.67,1449400.0,32.463,32.4817,32.1833,32.3232,1449400.0
2013-10-22 13:00:00,34.66,34.81,34.6,34.74,929000.0,32.3139,32.4537,32.2579,32.3884,929000.0
2013-10-22 13:30:00,34.74,34.96,34.64,34.92,972400.0,32.3884,32.5936,32.2952,32.5563,972400.0
2013-10-22 14:00:00,34.92,34.97,34.72,34.8,788400.0,32.5563,32.6029,32.3698,32.4444,788400.0
2013-10-22 14:30:00,34.8,34.97,34.76,34.85,761400.0,32.4444,32.6029,32.4071,32.491,761400.0
2013-10-22 15:00:00,34.87,35.1,34.87,35.04,1591400.0,32.5096,32.7241,32.5096,32.6681,1591400.0
2013-10-22 15:30:00,35.04,35.06,34.82,34.87,2060000.0,32.6681,32.6868,32.463,32.5096,2060000.0
2013-10-23 09:30:00,34.35,34.47,34.0,34.04,2663400.0,32.0248,32.1367,31.6985,31.7358,2663400.0
2013-10-23 10:00:00,34.02,34.52,33.96,34.13,2856400.0,31.7172,32.1833,31.6612,31.8197,2856400.0
2013-10-23 10:30:00,34.11,34.38,34.04,34.33,1364600.0,31.8011,32.0528,31.7358,32.0062,1364600.0
2013-10-23 11:00:00,34.34,34.5,34.26,34.35,913000.0,32.0155,32.1647,31.9409,32.0248,913000.0
2013-10-23 11:30:00,34.35,34.65,34.35,34.52,896400.0,32.0248,32.3045,32.0248,32.1833,896400.0
2013-10-23 12:00:00,34.52,34.57,34.37,34.42,748000.0,32.1833,32.23,32.0435,32.0901,748000.0
2013-10-23 12:30:00,34.43,34.68,34.38,34.62,792800.0,32.0994,32.3325,32.0528,32.2766,792800.0
2013-10-23 13:00:00,34.6,34.63,34.44,34.58,522800.0,32.2579,32.2859,32.1088,32.2393,522800.0
2013-10-23 13:30:00,34.6,34.62,34.38,34.54,616000.0,32.2579,32.2766,32.0528,32.202,616000.0
2013-10-23 14:00:00,34.54,34.58,34.44,34.46,425000.0,32.202,32.2393,32.1088,32.1274,425000.0
2013-10-23 14:30:00,34.46,34.68,34.44,34.57,662000.0,32.1274,32.3325,32.1088,32.23,662000.0
2013-10-23 15:00:00,34.57,34.63,34.42,34.43,1013600.0,32.23,32.2859,32.0901,32.0994,1013600.0
2013-10-23 15:30:00,34.45,34.58,34.43,34.54,1207800.0,32.1181,32.2393,32.0994,32.202,1207800.0
2013-10-24 09:30:00,34.62,34.77,34.47,34.73,2826000.0,32.2766,32.4164,32.1367,32.3791,2826000.0
2013-10-24 10:00:00,34.72,34.86,34.55,34.76,1874600.0,32.3698,32.5003,32.2113,32.4071,1874600.0
2013-10-24 10:30:00,34.77,34.88,34.63,34.88,1244200.0,32.4164,32.519,32.2859,32.519,1244200.0
2013-10-24 11:00:00,34.88,35.05,34.82,34.99,1550600.0,32.519,32.6775,32.463,32.6215,1550600.0
2013-10-24 11:30:00,34.99,35.05,34.93,34.99,788400.0,32.6215,32.6775,32.5656,32.6215,788400.0
2013-10-24 12:00:00,34.98,35.06,34.93,35.02,669800.0,32.6122,32.6868,32.5656,32.6495,669800.0
2013-10-24 12:30:00,35.02,35.17,34.9,35.17,938000.0,32.6495,32.7893,32.5376,32.7893,938000.0
2013-10-24 13:00:00,35.16,35.17,34.96,35.13,713800.0,32.78,32.7893,32.5936,32.752,713800.0
2013-10-24 13:30:00,35.12,35.13,35.02,35.1,398800.0,32.7427,32.752,32.6495,32.7241,398800.0
2013-10-24 14:00:00,35.1,35.21,35.06,35.17,549400.0,32.7241,32.8266,32.6868,32.7893,549400.0
2013-10-24 14:30:00,35.18,35.31,35.15,35.25,806600.0,32.7987,32.9199,32.7707,32.8639,806600.0
2013-10-24 15:00:00,35.26,35.31,35.22,35.24,635800.0,32.8732,32.9199,32.836,32.8546,635800.0
2013-10-24 15:30:00,35.24,35.33,35.09,35.1,2079000.0,32.8546,32.9385,32.7148,32.7241,2079000.0
2013-10-25 09:30:00,35.34,35.46,35.16,35.4,1838800.0,32.9478,33.0597,32.78,33.0038,1838800.0
2013-10-25 10:00:00,35.44,35.52,35.05,35.07,2027200.0,33.0411,33.1156,32.6775,32.6961,2027200.0
2013-10-25 10:30:00,35.07,35.2,35.02,35.14,1392400.0,32.6961,32.8173,32.6495,32.7614,1392400.0
2013-10-25 11:00:00,35.16,35.19,34.99,35.02,1403200.0,32.78,32.808,32.6215,32.6495,1403200.0
2013-10-25 11:30:00,35.05,35.13,34.8,34.85,1351600.0,32.6775,32.752,32.4444,32.491,1351600.0
2013-10-25 12:00:00,34.84,34.95,34.71,34.94,1177800.0,32.4817,32.5842,32.3605,32.5749,1177800.0
2013-10-25 12:30:00,34.94,35.0,34.9,34.94,881400.0,32.5749,32.6308,32.5376,32.5749,881400.0
2013-10-25 13:00:00,34.95,34.99,34.85,34.9,754200.0,32.5842,32.6215,32.491,32.5376,754200.0
2013-10-25 13:30:00,34.89,34.93,34.85,34.91,450600.0,32.5283,32.5656,32.491,32.5469,450600.0
2013-10-25 14:00:00,34.91,35.09,34.88,35.07,1015000.0,32.5469,32.7148,32.519,32.6961,1015000.0
2013-10-25 14:30:00,35.07,35.08,34.95,34.99,715600.0,32.6961,32.7054,32.5842,32.6215,715600.0
2013-10-25 15:00:00,34.99,35.01,34.88,34.93,1049400.0,32.6215,32.6402,32.519,32.5656,1049400.0
2013-10-25 15:30:00,34.93,35.18,34.91,35.16,2156600.0,32.5656,32.7987,32.5469,32.78,2156600.0
2013-10-28 09:30:00,35.23,35.3,34.99,35.17,1719000.0,32.8453,32.9105,32.6215,32.7893,1719000.0
2013-10-28 10:00:00,35.16,35.36,35.08,35.17,1203200.0,32.78,32.9665,32.7054,32.7893,1203200.0
2013-10-28 10:30:00,35.18,35.21,34.7,34.79,2452800.0,32.7987,32.8266,32.3512,32.4351,2452800.0
2013-10-28 11:00:00,34.78,34.83,34.6,34.77,1447200.0,32.4257,32.4724,32.2579,32.4164,1447200.0
2013-10-28 11:30:00,34.76,34.89,34.67,34.88,898600.0,32.4071,32.5283,32.3232,32.519,898600.0
2013-10-28 12:00:00,34.88,35.16,34.82,35.12,996400.0,32.519,32.78,32.463,32.7427,996400.0
2013-10-28 12:30:00,35.13,35.24,35.06,35.18,714400.0,32.752,32.8546,32.6868,32.7987,714400.0
2013-10-28 13:00:00,35.17,35.23,35.08,35.1,649800.0,32.7893,32.8453,32.7054,32.7241,649800.0
2013-10-28 13:30:00,35.1,35.15,35.02,35.06,649200.0,32.7241,32.7707,32.6495,32.6868,649200.0
2013-10-28 14:00:00,35.06,35.17,35.04,35.16,587000.0,32.6868,32.7893,32.6681,32.78,587000.0
2013-10-28 14:30:00,35.16,35.19,35.07,35.12,630800.0,32.78,32.808,32.6961,32.7427,630800.0
2013-10-28 15:00:00,35.11,35.11,34.93,34.97,1361800.0,32.7334,32.7334,32.5656,32.6029,1361800.0
2013-10-28 15:30:00,34.97,35.15,34.82,35.13,1639400.0,32.6029,32.7707,32.463,32.752,1639400.0
2013-10-29 09:30:00,35.41,35.68,35.31,35.33,2630800.0,33.0131,33.2648,32.9199,32.9385,2630800.0
2013-10-29 10:00:00,35.33,35.42,35.16,35.29,1304000.0,32.9385,33.0224,32.78,32.9012,1304000.0
2013-10-29 10:30:00,35.29,35.4,35.0,35.01,1681800.0,32.9012,33.0038,32.6308,32.6402,1681800.0
2013-10-29 11:00:00,35.01,35.15,34.98,35.01,1020800.0,32.6402,32.7707,32.6122,32.6402,1020800.0
2013-10-29 11:30:00,35.01,35.01,34.83,34.92,1267000.0,32.6402,32.6402,32.4724,32.5563,1267000.0
2013-10-29 12:00:00,34.93,35.02,34.89,34.98,706200.0,32.5656,32.6495,32.5283,32.6122,706200.0
2013-10-29 12:30:00,34.97,35.07,34.91,35.01,804000.0,32.6029,32.6961,32.5469,32.6402,804000.0
2013-10-29 13:00:00,35.01,35.02,34.73,34.77,1256400.0,32.6402,32.6495,32.3791,32.4164,1256400.0
2013-10-29 13:30:00,34.76,34.83,34.66,34.82,1160200.0,32.4071,32.4724,32.3139,32.463,1160200.0
2013-10-29 14:00:00,34.82,35.05,34.8,35.02,1367600.0,32.463,32.6775,32.4444,32.6495,1367600.0
2013-10-29 14:30:00,35.02,35.18,35.02,35.1,835800.0,32.6495,32.7987,32.6495,32.7241,835800.0
2013-10-29 15:00:00,35.08,35.29,35.07,35.26,1323400.0,32.7054,32.9012,32.6961,32.8732,1323400.0
2013-10-29 15:30:00,35.26,35.43,35.17,35.43,2752800.0,32.8732,33.0317,32.7893,33.0317,2752800.0
2013-10-30 09:30:00,35.5,35.57,35.16,35.21,2308800.0,33.097,33.1623,32.78,32.8266,2308800.0
2013-10-30 10:00:00,35.21,35.24,34.88,35.05,1647800.0,32.8266,32.8546,32.519,32.6775,1647800.0
2013-10-30 10:30:00,35.05,35.12,34.87,34.96,1091400.0,32.6775,32.7427,32.5096,32.5936,1091400.0
2013-10-30 11:00:00,34.97,35.03,34.68,34.68,1225800.0,32.6029,32.6588,32.3325,32.3325,1225800.0
2013-10-30 11:30:00,34.68,34.68,34.35,34.44,1565400.0,32.3325,32.3325,32.0248,32.1088,1565400.0
2013-10-30 12:00:00,34.43,34.55,34.29,34.33,945200.0,32.0994,32.2113,31.9689,32.0062,945200.0
2013-10-30 12:30:00,34.34,34.55,34.34,34.53,932000.0,32.0155,32.2113,32.0155,32.1927,932000.0
2013-10-30 13:00:00,34.53,34.59,34.33,34.34,733000.0,32.1927,32.2486,32.0062,32.0155,733000.0
2013-10-30 13:30:00,34.33,34.44,34.24,34.29,788800.0,32.0062,32.1088,31.9223,31.9689,788800.0
2013-10-30 14:00:00,34.38,34.83,33.72,33.91,3305200.0,32.0528,32.4724,31.4375,31.6146,3305200.0
2013-10-30 14:30:00,33.9,34.13,33.7,33.95,1925000.0,31.6053,31.8197,31.4188,31.6519,1925000.0
2013-10-30 15:00:00,33.93,34.21,33.85,34.08,2084200.0,31.6333,31.8943,31.5587,31.7731,2084200.0
2013-10-30 15:30:00,34.08,34.25,33.93,34.01,2262200.0,31.7731,31.9316,31.6333,31.7079,2262200.0
2013-10-31 09:30:00,33.91,34.25,33.44,33.49,3053600.0,31.6146,31.9316,31.1764,31.2231,3053600.0
2013-10-31 10:00:00,33.49,33.59,33.23,33.32,2585400.0,31.2231,31.3163,30.9807,31.0646,2585400.0
2013-10-31 10:30:00,33.33,33.55,33.1,33.42,2131400.0,31.0739,31.279,30.8595,31.1578,2131400.0
2013-10-31 11:00:00,33.45,33.8,33.38,33.77,1326200.0,31.1858,31.5121,31.1205,31.4841,1326200.0
2013-10-31 11:30:00,33.77,33.9,33.71,33.74,1044400.0,31.4841,31.6053,31.4282,31.4561,1044400.0
2013-10-31 12:00:00,33.74,33.85,33.71,33.77,555400.0,31.4561,31.5587,31.4282,31.4841,555400.0
2013-10-31 12:30:00,33.77,33.91,33.76,33.76,603200.0,31.4841,31.6146,31.4748,31.4748,603200.0
2013-10-31 13:00:00,33.76,33.98,33.76,33.95,504800.0,31.4748,31.6799,31.4748,31.6519,504800.0
2013-10-31 13:30:00,33.94,34.08,33.9,34.0,563200.0,31.6426,31.7731,31.6053,31.6985,563200.0
2013-10-31 14:00:00,34.01,34.24,33.95,34.19,799000.0,31.7079,31.9223,31.6519,31.8757,799000.0
2013-10-31 14:30:00,34.2,34.27,34.02,34.02,774800.0,31.885,31.9503,31.7172,31.7172,774800.0
2013-10-31 15:00:00,34.02,34.02,33.65,33.65,1044400.0,31.7172,31.7172,31.3722,31.3722,1044400.0
2013-10-31 15:30:00,33.65,33.83,33.35,33.43,1982600.0,31.3722,31.54,31.0925,31.1671,1982600.0
2013-11-01 09:30:00,33.57,33.77,33.11,33.52,3299000.0,31.2976,31.4841,30.8688,31.251,3299000.0
2013-11-01 10:00:00,33.54,33.73,32.92,33.05,3890600.0,31.2697,31.4468,30.6916,30.8128,3890600.0
2013-11-01 10:30:00,33.04,33.09,32.85,32.92,1515000.0,30.8035,30.8501,30.6264,30.6916,1515000.0
2013-11-01 11:00:00,32.92,32.93,32.35,32.66,2829800.0,30.6916,30.701,30.1602,30.4492,2829800.0
2013-11-01 11:30:00,32.66,32.69,32.29,32.3,1231600.0,30.4492,30.4772,30.1043,30.1136,1231600.0
2013-11-01 12:00:00,32.3,32.52,32.22,32.48,1717800.0,30.1136,30.3187,30.039,30.2814,1717800.0
2013-11-01 12:30:00,32.47,32.62,32.41,32.47,783600.0,30.2721,30.4119,30.2162,30.2721,783600.0
2013-11-01 13:00:00,32.48,32.65,32.43,32.57,745400.0,30.2814,30.4399,30.2348,30.3653,745400.0
2013-11-01 13:30:00,32.58,32.81,32.46,32.73,1016600.0,30.3747,30.5891,30.2628,30.5145,1016600.0
2013-11-01 14:00:00,32.73,32.9,32.73,32.77,828200.0,30.5145,30.673,30.5145,30.5518,828200.0
2013-11-01 14:30:00,32.77,32.93,32.57,32.57,1345200.0,30.5518,30.701,30.3653,30.3653,1345200.0
2013-11-01 15:00:00,32.58,32.89,32.55,32.68,980400.0,30.3747,30.6637,30.3467,30.4679,980400.0
2013-11-01 15:30:00,32.68,33.2,32.63,32.92,2621200.0,30.4679,30.9527,30.4213,30.6916,2621200.0
2013-11-04 09:30:00,33.4,33.48,33.12,33.26,2397400.0,31.1392,31.2137,30.8781,31.0086,2397400.0
2013-11-04 10:00:00,33.26,33.47,33.15,33.46,1347000.0,31.0086,31.2044,30.9061,31.1951,1347000.0
2013-11-04 10:30:00,33.46,33.79,33.44,33.52,1891600.0,31.1951,31.5028,31.1764,31.251,1891600.0
2013-11-04 11:00:00,33.52,33.63,33.43,33.6,883400.0,31.251,31.3536,31.1671,31.3256,883400.0
2013-11-04 11:30:00,33.6,33.79,33.58,33.74,767400.0,31.3256,31.5028,31.307,31.4561,767400.0
2013-11-04 12:00:00,33.75,33.79,33.63,33.79,702400.0,31.4655,31.5028,31.3536,31.5028,702400.0
2013-11-04 12:30:00,33.79,33.88,33.74,33.76,752600.0,31.5028,31.5867,31.4561,31.4748,752600.0
2013-11-04 13:00:00,33.76,33.89,33.74,33.87,379600.0,31.4748,31.596,31.4561,31.5773,379600.0
2013-11-04 13:30:00,33.87,33.92,33.82,33.92,384800.0,31.5773,31.624,31.5307,31.624,384800.0
2013-11-04 14:00:00,33.92,34.08,33.91,34.07,824600.0,31.624,31.7731,31.6146,31.7638,824600.0
2013-11-04 14:30:00,34.08,34.15,34.02,34.04,691400.0,31.7731,31.8384,31.7172,31.7358,691400.0
2013-11-04 15:00:00,34.04,34.08,33.94,33.99,679200.0,31.7358,31.7731,31.6426,31.6892,679200.0
2013-11-04 15:30:00,33.99,34.22,33.91,34.1,1999000.0,31.6892,31.9036,31.6146,31.7918,1999000.0
2013-11-05 09:30:00,33.68,33.75,33.18,33.26,2911800.0,31.4002,31.4655,30.934,31.0086,2911800.0
2013-11-05 10:00:00,33.26,33.65,33.06,33.58,2502000.0,31.0086,31.3722,30.8222,31.307,2502000.0
2013-11-05 10:30:00,33.59,33.9,33.59,33.68,1640000.0,31.3163,31.6053,31.3163,31.4002,1640000.0
2013-11-05 11:00:00,33.68,33.76,33.47,33.52,811800.0,31.4002,31.4748,31.2044,31.251,811800.0
2013-11-05 11:30:00,33.55,33.77,33.54,33.73,649600.0,31.279,31.4841,31.2697,31.4468,649600.0
2013-11-05 12:00:00,33.72,34.04,33.71,33.98,909000.0,31.4375,31.7358,31.4282,31.6799,909000.0
2013-11-05 12:30:00,33.99,34.0,33.8,33.81,610400.0,31.6892,31.6985,31.5121,31.5214,610400.0
2013-11-05 13:00:00,33.83,33.91,33.83,33.89,424000.0,31.54,31.6146,31.54,31.596,424000.0
2013-11-05 13:30:00,33.9,33.98,33.62,33.63,706800.0,31.6053,31.6799,31.3443,31.3536,706800.0
2013-11-05 14:00:00,33.63,33.91,33.58,33.86,669000.0,31.3536,31.6146,31.307,31.568,669000.0
2013-11-05 14:30:00,33.87,33.97,33.82,33.85,509000.0,31.5773,31.6706,31.5307,31.5587,509000.0
2013-11-05 15:00:00,33.85,33.96,33.74,33.79,851800.0,31.5587,31.6612,31.4561,31.5028,851800.0
2013-11-05 15:30:00,33.78,33.93,33.72,33.76,927800.0,31.4934,31.6333,31.4375,31.4748,927800.0
2013-11-06 09:30:00,34.38,34.44,34.04,34.18,2551000.0,32.0528,32.1088,31.7358,31.8664,2551000.0
2013-11-06 10:00:00,34.16,34.19,33.67,33.69,2219400.0,31.8477,31.8757,31.3909,31.4095,2219400.0
2013-11-06 10:30:00,33.69,33.73,33.24,33.35,1824200.0,31.4095,31.4468,30.99,31.0925,1824200.0
2013-11-06 11:00:00,33.34,33.43,33.1,33.37,2042200.0,31.0832,31.1671,30.8595,31.1112,2042200.0
2013-11-06 11:30:00,33.36,33.53,33.2,33.41,1455800.0,31.1019,31.2604,30.9527,31.1485,1455800.0
2013-11-06 12:00:00,33.41,33.51,33.34,33.42,670800.0,31.1485,31.2417,31.0832,31.1578,670800.0
2013-11-06 12:30:00,33.42,33.58,33.41,33.44,810400.0,31.1578,31.307,31.1485,31.1764,810400.0
2013-11-06 13:00:00,33.44,33.49,33.25,33.45,897200.0,31.1764,31.2231,30.9993,31.1858,897200.0
2013-11-06 13:30:00,33.46,33.52,33.3,33.33,543800.0,31.1951,31.251,31.0459,31.0739,543800.0
2013-11-06 14:00:00,33.34,33.39,33.21,33.27,491600.0,31.0832,31.1298,30.962,31.018,491600.0
2013-11-06 14:30:00,33.27,33.35,33.24,33.32,504400.0,31.018,31.0925,30.99,31.0646,504400.0
2013-11-06 15:00:00,33.32,33.44,33.25,33.32,947800.0,31.0646,31.1764,30.9993,31.0646,947800.0
2013-11-06 15:30:00,33.33,33.36,33.2,33.26,1470800.0,31.0739,31.1019,30.9527,31.0086,1470800.0
2013-11-07 09:30:00,33.74,33.9,33.21,33.25,2756000.0,31.4561,31.6053,30.962,30.9993,2756000.0
2013-11-07 10:00:00,33.27,33.36,32.41,32.58,3555000.0,31.018,31.1019,30.2162,30.3747,3555000.0
2013-11-07 10:30:00,32.58,32.65,32.15,32.49,3472000.0,30.3747,30.4399,29.9738,30.2907,3472000.0
2013-11-07 11:00:00,32.48,32.57,32.02,32.1,2605600.0,30.2814,30.3653,29.8526,29.9271,2605600.0
2013-11-07 11:30:00,32.1,32.49,32.03,32.43,2341600.0,29.9271,30.2907,29.8619,30.2348,2341600.0
2013-11-07 12:00:00,32.44,32.8,32.43,32.66,1593200.0,30.2441,30.5798,30.2348,30.4492,1593200.0
2013-11-07 12:30:00,32.66,32.73,32.44,32.44,832800.0,30.4492,30.5145,30.2441,30.2441,832800.0
2013-11-07 13:00:00,32.45,32.49,32.13,32.15,828200.0,30.2535,30.2907,29.9551,29.9738,828200.0
2013-11-07 13:30:00,32.13,32.22,32.02,32.15,1440800.0,29.9551,30.039,29.8526,29.9738,1440800.0
2013-11-07 14:00:00,32.15,32.16,31.81,31.83,1692400.0,29.9738,29.9831,29.6568,29.6754,1692400.0
2013-11-07 14:30:00,31.83,31.93,31.67,31.87,2806000.0,29.6754,29.7687,29.5263,29.7127,2806000.0
2013-11-07 15:00:00,31.88,32.02,31.52,31.54,1832200.0,29.722,29.8526,29.3864,29.4051,1832200.0
2013-11-07 15:30:00,31.53,31.73,31.5,31.57,3447600.0,29.3957,29.5822,29.3678,29.433,3447600.0
2013-11-08 09:30:00,31.75,32.33,31.7,32.0,3702800.0,29.6008,30.1416,29.5542,29.8339,3702800.0
2013-11-08 10:00:00,32.0,32.74,32.0,32.73,2370000.0,29.8339,30.5238,29.8339,30.5145,2370000.0
2013-11-08 10:30:00,32.74,33.06,32.69,32.84,1875800.0,30.5238,30.8222,30.4772,30.6171,1875800.0
2013-11-08 11:00:00,32.85,33.02,32.79,32.99,1095600.0,30.6264,30.7849,30.5704,30.7569,1095600.0
2013-11-08 11:30:00,32.99,33.26,32.94,33.16,1732200.0,30.7569,31.0086,30.7103,30.9154,1732200.0
2013-11-08 12:00:00,33.16,33.27,33.07,33.16,778800.0,30.9154,31.018,30.8315,30.9154,778800.0
2013-11-08 12:30:00,33.17,33.33,33.14,33.3,592600.0,30.9247,31.0739,30.8968,31.0459,592600.0
2013-11-08 13:00:00,33.3,33.47,33.22,33.45,625400.0,31.0459,31.2044,30.9713,31.1858,625400.0
2013-11-08 13:30:00,33.45,33.5,33.23,33.24,621400.0,31.1858,31.2324,30.9807,30.99,621400.0
2013-11-08 14:00:00,33.23,33.35,33.22,33.34,664400.0,30.9807,31.0925,30.9713,31.0832,664400.0
2013-11-08 14:30:00,33.34,33.34,33.12,33.16,760600.0,31.0832,31.0832,30.8781,30.9154,760600.0
2013-11-08 15:00:00,33.15,33.23,32.97,33.13,1019400.0,30.9061,30.9807,30.7383,30.8874,1019400.0
2013-11-08 15:30:00,33.13,33.38,33.1,33.31,2566000.0,30.8874,31.1205,30.8595,31.0552,2566000.0
2013-11-11 09:30:00,33.13,33.52,32.77,33.43,2626800.0,30.8874,31.251,30.5518,31.1671,2626800.0
2013-11-11 10:00:00,33.44,33.45,33.05,33.06,1594800.0,31.1764,31.1858,30.8128,30.8222,1594800.0
2013-11-11 10:30:00,33.05,33.42,32.99,33.42,1216200.0,30.8128,31.1578,30.7569,31.1578,1216200.0
2013-11-11 11:00:00,33.42,33.5,33.15,33.48,1106000.0,31.1578,31.2324,30.9061,31.2137,1106000.0
2013-11-11 11:30:00,33.49,33.6,33.42,33.54,933200.0,31.2231,31.3256,31.1578,31.2697,933200.0
2013-11-11 12:00:00,33.53,33.53,33.41,33.49,381000.0,31.2604,31.2604,31.1485,31.2231,381000.0
2013-11-11 12:30:00,33.47,33.52,33.38,33.49,328200.0,31.2044,31.251,31.1205,31.2231,328200.0
2013-11-11 13:00:00,33.47,33.57,33.45,33.51,311600.0,31.2044,31.2976,31.1858,31.2417,311600.0
2013-11-11 13:30:00,33.51,33.58,33.48,33.52,249000.0,31.2417,31.307,31.2137,31.251,249000.0
2013-11-11 14:00:00,33.5,33.55,33.47,33.53,178200.0,31.2324,31.279,31.2044,31.2604,178200.0
2013-11-11 14:30:00,33.54,33.57,33.52,33.52,292800.0,31.2697,31.2976,31.251,31.251,292800.0
2013-11-11 15:00:00,33.53,33.55,33.45,33.54,521600.0,31.2604,31.279,31.1858,31.2697,521600.0
2013-11-11 15:30:00,33.54,33.63,33.39,33.41,1674000.0,31.2697,31.3536,31.1298,31.1485,1674000.0
2013-11-12 09:30:00,33.14,33.4,33.05,33.29,1692800.0,30.8968,31.1392,30.8128,31.0366,1692800.0
2013-11-12 10:00:00,33.3,33.38,33.02,33.33,1261200.0,31.0459,31.1205,30.7849,31.0739,1261200.0
2013-11-12 10:30:00,33.34,33.38,33.13,33.19,754800.0,31.0832,31.1205,30.8874,30.9434,754800.0
2013-11-12 11:00:00,33.19,33.37,33.1,33.34,1038600.0,30.9434,31.1112,30.8595,31.0832,1038600.0
2013-11-12 11:30:00,33.34,33.45,33.08,33.18,1518800.0,31.0832,31.1858,30.8408,30.934,1518800.0
2013-11-12 12:00:00,33.18,33.2,32.8,32.95,1042400.0,30.934,30.9527,30.5798,30.7196,1042400.0
2013-11-12 12:30:00,32.93,33.1,32.85,33.02,651200.0,30.701,30.8595,30.6264,30.7849,651200.0
2013-11-12 13:00:00,33.01,33.19,32.94,33.06,603600.0,30.7756,30.9434,30.7103,30.8222,603600.0
2013-11-12 13:30:00,33.06,33.1,32.88,33.01,731400.0,30.8222,30.8595,30.6544,30.7756,731400.0
2013-11-12 14:00:00,33.02,33.15,32.98,32.99,528600.0,30.7849,30.9061,30.7476,30.7569,528600.0
2013-11-12 14:30:00,32.99,33.37,32.99,33.33,838800.0,30.7569,31.1112,30.7569,31.0739,838800.0
2013-11-12 15:00:00,33.34,33.47,33.33,33.36,1115600.0,31.0832,31.2044,31.0739,31.1019,1115600.0
2013-11-12 15:30:00,33.36,33.55,33.35,33.53,1401400.0,31.1019,31.279,31.0925,31.2604,1401400.0
2013-11-13 09:30:00,32.76,33.46,32.73,33.42,2582600.0,30.5425,31.1951,30.5145,31.1578,2582600.0
2013-11-13 10:00:00,33.43,33.59,33.23,33.52,1667400.0,31.1671,31.3163,30.9807,31.251,1667400.0
2013-11-13 10:30:00,33.52,33.66,33.46,33.59,1250400.0,31.251,31.3816,31.1951,31.3163,1250400.0
2013-11-13 11:00:00,33.59,33.63,33.47,33.52,757600.0,31.3163,31.3536,31.2044,31.251,757600.0
2013-11-13 11:30:00,33.52,33.62,33.38,33.52,961400.0,31.251,31.3443,31.1205,31.251,961400.0
2013-11-13 12:00:00,33.52,33.83,33.46,33.81,734600.0,31.251,31.54,31.1951,31.5214,734600.0
2013-11-13 12:30:00,33.81,33.99,33.75,33.93,895600.0,31.5214,31.6892,31.4655,31.6333,895600.0
2013-11-13 13:00:00,33.93,34.15,33.88,34.13,836400.0,31.6333,31.8384,31.5867,31.8197,836400.0
2013-11-13 13:30:00,34.13,34.27,34.09,34.18,1089800.0,31.8197,31.9503,31.7824,31.8664,1089800.0
2013-11-13 14:00:00,34.17,34.24,34.13,34.19,510000.0,31.857,31.9223,31.8197,31.8757,510000.0
2013-11-13 14:30:00,34.2,34.22,34.04,34.06,751000.0,31.885,31.9036,31.7358,31.7545,751000.0
2013-11-13 15:00:00,34.06,34.23,34.02,34.2,1214800.0,31.7545,31.913,31.7172,31.885,1214800.0
2013-11-13 15:30:00,34.2,34.5,34.16,34.47,2308600.0,31.885,32.1647,31.8477,32.1367,2308600.0
2013-11-14 09:30:00,34.42,34.57,33.95,34.04,2523400.0,32.0901,32.23,31.6519,31.7358,2523400.0
2013-11-14 10:00:00,34.04,34.19,33.76,33.96,1996000.0,31.7358,31.8757,31.4748,31.6612,1996000.0
2013-11-14 10:30:00,33.96,34.37,33.96,34.2,1342200.0,31.6612,32.0435,31.6612,31.885,1342200.0
2013-11-14 11:00:00,34.19,34.55,34.13,34.32,1136600.0,31.8757,32.2113,31.8197,31.9969,1136600.0
2013-11-14 11:30:00,34.32,34.38,34.1,34.2,687000.0,31.9969,32.0528,31.7918,31.885,687000.0
2013-11-14 12:00:00,34.21,34.25,34.0,34.05,630000.0,31.8943,31.9316,31.6985,31.7452,630000.0
2013-11-14 12:30:00,34.05,34.29,34.05,34.18,549800.0,31.7452,31.9689,31.7452,31.8664,549800.0
2013-11-14 13:00:00,34.19,34.36,34.17,34.27,366800.0,31.8757,32.0342,31.857,31.9503,366800.0
2013-11-14 13:30:00,34.31,34.36,34.24,34.34,276600.0,31.9876,32.0342,31.9223,32.0155,276600.0
2013-11-14 14:00:00,34.34,34.49,34.31,34.45,517800.0,32.0155,32.1554,31.9876,32.1181,517800.0
2013-11-14 14:30:00,34.45,34.46,34.34,34.37,557200.0,32.1181,32.1274,32.0155,32.0435,557200.0
2013-11-14 15:00:00,34.39,34.5,34.33,34.4,694800.0,32.0621,32.1647,32.0062,32.0715,694800.0
2013-11-14 15:30:00,34.41,34.52,34.37,34.38,1112800.0,32.0808,32.1833,32.0435,32.0528,1112800.0
2013-11-15 09:30:00,34.55,34.57,34.18,34.26,1863000.0,32.2113,32.23,31.8664,31.9409,1863000.0
2013-11-15 10:00:00,34.27,34.43,34.15,34.31,1247200.0,31.9503,32.0994,31.8384,31.9876,1247200.0
2013-11-15 10:30:00,34.32,34.48,34.23,34.4,714000.0,31.9969,32.146,31.913,32.0715,714000.0
2013-11-15 11:00:00,34.38,34.66,34.38,34.62,1014200.0,32.0528,32.3139,32.0528,32.2766,1014200.0
2013-11-15 11:30:00,34.63,34.64,34.41,34.48,751400.0,32.2859,32.2952,32.0808,32.146,751400.0
2013-11-15 12:00:00,34.48,34.57,34.42,34.52,403200.0,32.146,32.23,32.0901,32.1833,403200.0
2013-11-15 12:30:00,34.52,34.55,34.46,34.47,221600.0,32.1833,32.2113,32.1274,32.1367,221600.0
2013-11-15 13:00:00,34.47,34.64,34.47,34.6,345800.0,32.1367,32.2952,32.1367,32.2579,345800.0
2013-11-15 13:30:00,34.6,34.6,34.51,34.54,290800.0,32.2579,32.2579,32.174,32.202,290800.0
2013-11-15 14:00:00,34.55,34.69,34.53,34.63,647200.0,32.2113,32.3418,32.1927,32.2859,647200.0
2013-11-15 14:30:00,34.63,34.72,34.63,34.7,424400.0,32.2859,32.3698,32.2859,32.3512,424400.0
2013-11-15 15:00:00,34.7,34.88,34.69,34.88,1181800.0,32.3512,32.519,32.3418,32.519,1181800.0
2013-11-15 15:30:00,34.88,34.9,34.74,34.83,1495000.0,32.519,32.5376,32.3884,32.4724,1495000.0
2013-11-18 09:30:00,35.23,35.32,34.73,34.77,1975200.0,32.8453,32.9292,32.3791,32.4164,1975200.0
2013-11-18 10:00:00,34.77,35.02,34.54,34.94,1695200.0,32.4164,32.6495,32.202,32.5749,1695200.0
2013-11-18 10:30:00,34.95,35.09,34.85,35.09,762800.0,32.5842,32.7148,32.491,32.7148,762800.0
2013-11-18 11:00:00,35.09,35.26,35.09,35.24,1043800.0,32.7148,32.8732,32.7148,32.8546,1043800.0
2013-11-18 11:30:00,35.25,35.31,35.01,35.09,663800.0,32.8639,32.9199,32.6402,32.7148,663800.0
2013-11-18 12:00:00,35.08,35.15,35.0,35.13,367000.0,32.7054,32.7707,32.6308,32.752,367000.0
2013-11-18 12:30:00,35.13,35.17,34.95,35.02,622200.0,32.752,32.7893,32.5842,32.6495,622200.0
2013-11-18 13:00:00,35.01,35.06,34.97,35.04,189200.0,32.6402,32.6868,32.6029,32.6681,189200.0
2013-11-18 13:30:00,35.03,35.05,34.85,34.9,315200.0,32.6588,32.6775,32.491,32.5376,315200.0
2013-11-18 14:00:00,34.9,34.99,34.88,34.98,253600.0,32.5376,32.6215,32.519,32.6122,253600.0
2013-11-18 14:30:00,34.96,34.96,34.51,34.52,1127400.0,32.5936,32.5936,32.174,32.1833,1127400.0
2013-11-18 15:00:00,34.52,34.52,33.77,33.91,3186000.0,32.1833,32.1833,31.4841,31.6146,3186000.0
2013-11-18 15:30:00,33.91,34.08,33.76,34.06,2152000.0,31.6146,31.7731,31.4748,31.7545,2152000.0
2013-11-19 09:30:00,34.1,34.37,33.59,34.17,3141200.0,31.7918,32.0435,31.3163,31.857,3141200.0
2013-11-19 10:00:00,34.21,34.49,34.17,34.26,1265400.0,31.8943,32.1554,31.857,31.9409,1265400.0
2013-11-19 10:30:00,34.23,34.6,34.19,34.54,1314800.0,31.913,32.2579,31.8757,32.202,1314800.0
2013-11-19 11:00:00,34.54,34.62,34.19,34.21,1155000.0,32.202,32.2766,31.8757,31.8943,1155000.0
2013-11-19 11:30:00,34.21,34.32,34.02,34.13,813400.0,31.8943,31.9969,31.7172,31.8197,813400.0
2013-11-19 12:00:00,34.13,34.34,34.07,34.23,780000.0,31.8197,32.0155,31.7638,31.913,780000.0
2013-11-19 12:30:00,34.24,34.25,33.86,33.87,574400.0,31.9223,31.9316,31.568,31.5773,574400.0
2013-11-19 13:00:00,33.85,33.92,33.38,33.41,1528600.0,31.5587,31.624,31.1205,31.1485,1528600.0
2013-11-19 13:30:00,33.4,33.6,33.2,33.27,1592200.0,31.1392,31.3256,30.9527,31.018,1592200.0
2013-11-19 14:00:00,33.26,33.45,33.07,33.08,1415600.0,31.0086,31.1858,30.8315,30.8408,1415600.0
2013-11-19 14:30:00,33.07,33.6,33.07,33.43,1137600.0,30.8315,31.3256,30.8315,31.1671,1137600.0
2013-11-19 15:00:00,33.43,33.73,33.43,33.54,801400.0,31.1671,31.4468,31.1671,31.2697,801400.0
2013-11-19 15:30:00,33.56,33.62,33.29,33.44,1308400.0,31.2883,31.3443,31.0366,31.1764,1308400.0
2013-11-20 09:30:00,33.92,33.95,33.36,33.62,2386200.0,31.624,31.6519,31.1019,31.3443,2386200.0
2013-11-20 10:00:00,33.63,34.17,33.41,33.9,2079600.0,31.3536,31.857,31.1485,31.6053,2079600.0
2013-11-20 10:30:00,33.92,33.98,33.59,33.93,1392400.0,31.624,31.6799,31.3163,31.6333,1392400.0
2013-11-20 11:00:00,33.93,34.05,33.77,34.0,662000.0,31.6333,31.7452,31.4841,31.6985,662000.0
2013-11-20 11:30:00,33.99,34.06,33.86,33.94,453400.0,31.6892,31.7545,31.568,31.6426,453400.0
2013-11-20 12:00:00,33.94,34.12,33.93,34.04,443200.0,31.6426,31.8104,31.6333,31.7358,443200.0
2013-11-20 12:30:00,34.04,34.06,33.95,33.95,340600.0,31.7358,31.7545,31.6519,31.6519,340600.0
2013-11-20 13:00:00,33.95,34.05,33.83,33.9,827000.0,31.6519,31.7452,31.54,31.6053,827000.0
2013-11-20 13:30:00,33.91,34.04,33.88,34.02,304400.0,31.6146,31.7358,31.5867,31.7172,304400.0
2013-11-20 14:00:00,34.02,34.05,33.44,33.72,2473400.0,31.7172,31.7452,31.1764,31.4375,2473400.0
2013-11-20 14:30:00,33.69,33.75,33.37,33.44,1275000.0,31.4095,31.4655,31.1112,31.1764,1275000.0
2013-11-20 15:00:00,33.43,33.45,32.94,33.21,2159600.0,31.1671,31.1858,30.7103,30.962,2159600.0
2013-11-20 15:30:00,33.21,33.4,33.07,33.38,1514800.0,30.962,31.1392,30.8315,31.1205,1514800.0
2013-11-21 09:30:00,33.81,34.12,33.69,34.05,2205400.0,31.5214,31.8104,31.4095,31.7452,2205400.0
2013-11-21 10:00:00,34.05,34.53,34.05,34.35,2460000.0,31.7452,32.1927,31.7452,32.0248,2460000.0
2013-11-21 10:30:00,34.37,34.88,34.37,34.81,2166000.0,32.0435,32.519,32.0435,32.4537,2166000.0
2013-11-21 11:00:00,34.79,34.87,34.65,34.83,1425600.0,32.4351,32.5096,32.3045,32.4724,1425600.0
2013-11-21 11:30:00,34.84,34.99,34.77,34.97,839600.0,32.4817,32.6215,32.4164,32.6029,839600.0
2013-11-21 12:00:00,34.99,35.01,34.78,34.92,810000.0,32.6215,32.6402,32.4257,32.5563,810000.0
2013-11-21 12:30:00,34.93,34.93,34.7,34.74,483400.0,32.5656,32.5656,32.3512,32.3884,483400.0
2013-11-21 13:00:00,34.73,34.94,34.73,34.88,495600.0,32.3791,32.5749,32.3791,32.519,495600.0
2013-11-21 13:30:00,34.89,35.16,34.89,35.12,972600.0,32.5283,32.78,32.5283,32.7427,972600.0
2013-11-21 14:00:00,35.13,35.14,35.07,35.1,445600.0,32.752,32.7614,32.6961,32.7241,445600.0
2013-11-21 14:30:00,35.09,35.22,35.02,35.08,584200.0,32.7148,32.836,32.6495,32.7054,584200.0
2013-11-21 15:00:00,35.08,35.22,35.08,35.18,555800.0,32.7054,32.836,32.7054,32.7987,555800.0
2013-11-21 15:30:00,35.17,35.19,34.96,35.18,1374400.0,32.7893,32.808,32.5936,32.7987,1374400.0
2013-11-22 09:30:00,35.18,35.24,34.97,35.14,1316600.0,32.7987,32.8546,32.6029,32.7614,1316600.0
2013-11-22 10:00:00,35.16,35.24,34.98,35.14,1147000.0,32.78,32.8546,32.6122,32.7614,1147000.0
2013-11-22 10:30:00,35.14,35.49,35.1,35.34,1296400.0,32.7614,33.0877,32.7241,32.9478,1296400.0
2013-11-22 11:00:00,35.33,35.42,35.23,35.25,652200.0,32.9385,33.0224,32.8453,32.8639,652200.0
2013-11-22 11:30:00,35.24,35.6,35.19,35.58,963000.0,32.8546,33.1902,32.808,33.1716,963000.0
2013-11-22 12:00:00,35.58,35.61,35.46,35.55,630600.0,33.1716,33.1996,33.0597,33.1436,630600.0
2013-11-22 12:30:00,35.56,35.59,35.52,35.58,252400.0,33.1529,33.1809,33.1156,33.1716,252400.0
2013-11-22 13:00:00,35.59,35.69,35.56,35.66,521400.0,33.1809,33.2741,33.1529,33.2462,521400.0
2013-11-22 13:30:00,35.65,35.67,35.42,35.45,497000.0,33.2368,33.2555,33.0224,33.0504,497000.0
2013-11-22 14:00:00,35.45,35.64,35.45,35.64,334200.0,33.0504,33.2275,33.0504,33.2275,334200.0
2013-11-22 14:30:00,35.64,35.67,35.6,35.65,331400.0,33.2275,33.2555,33.1902,33.2368,331400.0
2013-11-22 15:00:00,35.66,35.75,35.66,35.71,788400.0,33.2462,33.3301,33.2462,33.2928,788400.0
2013-11-22 15:30:00,35.71,35.79,35.63,35.65,1403800.0,33.2928,33.3674,33.2182,33.2368,1403800.0
2013-11-25 09:30:00,35.95,36.01,35.74,35.77,1746200.0,33.5165,33.5725,33.3208,33.3487,1746200.0
2013-11-25 10:00:00,35.77,35.78,35.52,35.59,1595400.0,33.3487,33.358,33.1156,33.1809,1595400.0
2013-11-25 10:30:00,35.59,35.82,35.56,35.71,731000.0,33.1809,33.3953,33.1529,33.2928,731000.0
2013-11-25 11:00:00,35.7,35.88,35.68,35.85,618400.0,33.2835,33.4513,33.2648,33.4233,618400.0
2013-11-25 11:30:00,35.85,35.92,35.76,35.87,538000.0,33.4233,33.4886,33.3394,33.442,538000.0
2013-11-25 12:00:00,35.87,35.94,35.82,35.94,407800.0,33.442,33.5072,33.3953,33.5072,407800.0
2013-11-25 12:30:00,35.94,35.96,35.87,35.91,235800.0,33.5072,33.5259,33.442,33.4792,235800.0
2013-11-25 13:00:00,35.93,35.97,35.83,35.91,370400.0,33.4979,33.5352,33.4047,33.4792,370400.0
2013-11-25 13:30:00,35.92,36.05,35.9,36.01,588600.0,33.4886,33.6098,33.4699,33.5725,588600.0
2013-11-25 14:00:00,36.02,36.09,35.96,35.98,585600.0,33.5818,33.6471,33.5259,33.5445,585600.0
2013-11-25 14:30:00,35.98,36.01,35.88,35.91,430600.0,33.5445,33.5725,33.4513,33.4792,430600.0
2013-11-25 15:00:00,35.9,35.9,35.54,35.62,1031200.0,33.4699,33.4699,33.1343,33.2089,1031200.0
2013-11-25 15:30:00,35.6,35.73,35.47,35.72,1310000.0,33.1902,33.3114,33.069,33.3021,1310000.0
2013-11-26 09:30:00,35.82,35.97,35.76,35.85,1240600.0,33.3953,33.5352,33.3394,33.4233,1240600.0
2013-11-26 10:00:00,35.84,36.1,35.71,36.08,1821800.0,33.414,33.6564,33.2928,33.6377,1821800.0
2013-11-26 10:30:00,36.08,36.11,35.96,36.1,617800.0,33.6377,33.6657,33.5259,33.6564,617800.0
2013-11-26 11:00:00,36.1,36.27,36.09,36.18,814800.0,33.6564,33.8149,33.6471,33.731,814800.0
2013-11-26 11:30:00,36.16,36.35,36.14,36.21,1006200.0,33.7123,33.8895,33.6937,33.7589,1006200.0
2013-11-26 12:00:00,36.21,36.42,36.2,36.39,568200.0,33.7589,33.9547,33.7496,33.9268,568200.0
2013-11-26 12:30:00,36.4,36.54,36.37,36.53,523000.0,33.9361,34.0666,33.9081,34.0573,523000.0
2013-11-26 13:00:00,36.54,36.54,36.42,36.47,265000.0,34.0666,34.0666,33.9547,34.0013,265000.0
2013-11-26 13:30:00,36.48,36.63,36.48,36.61,617200.0,34.0107,34.1505,34.0107,34.1319,617200.0
2013-11-26 14:00:00,36.63,36.65,36.52,36.63,410600.0,34.1505,34.1692,34.048,34.1505,410600.0
2013-11-26 14:30:00,36.63,36.79,36.63,36.74,582400.0,34.1505,34.2997,34.1505,34.2531,582400.0
2013-11-26 15:00:00,36.75,36.79,36.66,36.71,531400.0,34.2624,34.2997,34.1785,34.2251,531400.0
2013-11-26 15:30:00,36.72,36.77,36.51,36.59,1415000.0,34.2344,34.281,34.0386,34.1132,1415000.0
2013-11-27 09:30:00,36.63,36.81,36.43,36.72,2201600.0,34.1505,34.3183,33.9641,34.2344,2201600.0
2013-11-27 10:00:00,36.74,36.94,36.62,36.86,1447800.0,34.2531,34.4395,34.1412,34.3649,1447800.0
2013-11-27 10:30:00,36.85,37.02,36.81,36.99,1214800.0,34.3556,34.5141,34.3183,34.4861,1214800.0
2013-11-27 11:00:00,36.99,37.02,36.94,36.99,434000.0,34.4861,34.5141,34.4395,34.4861,434000.0
2013-11-27 11:30:00,36.99,37.08,36.96,36.97,432000.0,34.4861,34.5701,34.4582,34.4675,432000.0
2013-11-27 12:00:00,36.98,36.99,36.88,36.96,444600.0,34.4768,34.4861,34.3836,34.4582,444600.0
2013-11-27 12:30:00,36.97,37.0,36.84,36.85,444400.0,34.4675,34.4955,34.3463,34.3556,444400.0
2013-11-27 13:00:00,36.85,36.94,36.83,36.92,398200.0,34.3556,34.4395,34.337,34.4209,398200.0
2013-11-27 13:30:00,36.92,37.01,36.88,36.97,330600.0,34.4209,34.5048,34.3836,34.4675,330600.0
2013-11-27 14:00:00,36.98,37.02,36.94,37.02,230200.0,34.4768,34.5141,34.4395,34.5141,230200.0
2013-11-27 14:30:00,37.02,37.24,37.02,37.18,545000.0,34.5141,34.7192,34.5141,34.6633,545000.0
2013-11-27 15:00:00,37.2,37.28,37.13,37.23,518000.0,34.6819,34.7565,34.6167,34.7099,518000.0
2013-11-27 15:30:00,37.22,37.32,37.15,37.28,976600.0,34.7006,34.7938,34.6353,34.7565,976600.0
2013-11-29 09:30:00,37.69,37.74,37.47,37.63,1168000.0,35.1388,35.1854,34.9337,35.0828,1168000.0
2013-11-29 10:00:00,37.65,37.87,37.56,37.86,1005200.0,35.1015,35.3066,35.0176,35.2973,1005200.0
2013-11-29 10:30:00,37.86,37.91,37.7,37.73,708000.0,35.2973,35.3439,35.1481,35.1761,708000.0
2013-11-29 11:00:00,37.73,37.78,37.57,37.7,850200.0,35.1761,35.2227,35.0269,35.1481,850200.0
2013-11-29 11:30:00,37.69,37.88,37.66,37.82,732800.0,35.1388,35.3159,35.1108,35.26,732800.0
2013-11-29 12:00:00,37.83,37.91,37.78,37.85,353600.0,35.2693,35.3439,35.2227,35.2879,353600.0
2013-11-29 12:30:00,37.85,37.88,37.26,37.29,1644600.0,35.2879,35.3159,34.7379,34.7658,1644600.0
2013-12-02 09:30:00,37.47,37.53,36.84,36.9,3201000.0,34.9337,34.9896,34.3463,34.4022,3201000.0
2013-12-02 10:00:00,36.9,37.02,36.74,36.91,2045200.0,34.4022,34.5141,34.2531,34.4116,2045200.0
2013-12-02 10:30:00,36.91,37.02,36.7,36.98,1238600.0,34.4116,34.5141,34.2158,34.4768,1238600.0
2013-12-02 11:00:00,37.0,37.1,36.75,36.78,1175200.0,34.4955,34.5887,34.2624,34.2904,1175200.0
2013-12-02 11:30:00,36.78,36.97,36.63,36.9,1191000.0,34.2904,34.4675,34.1505,34.4022,1191000.0
2013-12-02 12:00:00,36.9,36.96,36.77,36.95,681000.0,34.4022,34.4582,34.281,34.4489,681000.0
2013-12-02 12:30:00,36.96,36.97,36.85,36.89,340000.0,34.4582,34.4675,34.3556,34.3929,340000.0
2013-12-02 13:00:00,36.88,36.89,36.43,36.43,1279200.0,34.3836,34.3929,33.9641,33.9641,1279200.0
2013-12-02 13:30:00,36.43,36.43,36.24,36.3,936000.0,33.9641,33.9641,33.7869,33.8429,936000.0
2013-12-02 14:00:00,36.31,36.32,35.97,36.13,1196200.0,33.8522,33.8615,33.5352,33.6844,1196200.0
2013-12-02 14:30:00,36.15,36.27,35.87,36.22,1067600.0,33.703,33.8149,33.442,33.7683,1067600.0
2013-12-02 15:00:00,36.23,36.32,36.06,36.06,1024200.0,33.7776,33.8615,33.6191,33.6191,1024200.0
2013-12-02 15:30:00,36.07,36.17,35.86,36.17,2146000.0,33.6284,33.7217,33.4326,33.7217,2146000.0
2013-12-03 09:30:00,35.93,36.21,35.74,36.12,2103800.0,33.4979,33.7589,33.3208,33.675,2103800.0
2013-12-03 10:00:00,36.12,36.38,36.04,36.12,1761200.0,33.675,33.9174,33.6004,33.675,1761200.0
2013-12-03 10:30:00,36.12,36.3,36.02,36.08,853600.0,33.675,33.8429,33.5818,33.6377,853600.0
2013-12-03 11:00:00,36.1,36.1,35.7,35.79,1034000.0,33.6564,33.6564,33.2835,33.3674,1034000.0
2013-12-03 11:30:00,35.79,35.86,35.5,35.66,1269800.0,33.3674,33.4326,33.097,33.2462,1269800.0
2013-12-03 12:00:00,35.67,35.76,35.52,35.58,739200.0,33.2555,33.3394,33.1156,33.1716,739200.0
2013-12-03 12:30:00,35.58,35.63,35.5,35.59,788000.0,33.1716,33.2182,33.097,33.1809,788000.0
2013-12-03 13:00:00,35.59,35.6,35.13,35.2,1324400.0,33.1809,33.1902,32.752,32.8173,1324400.0
2013-12-03 13:30:00,35.2,35.38,35.17,35.28,784800.0,32.8173,32.9851,32.7893,32.8919,784800.0
2013-12-03 14:00:00,35.28,35.31,35.1,35.23,915600.0,32.8919,32.9199,32.7241,32.8453,915600.0
2013-12-03 14:30:00,35.21,35.52,35.19,35.45,811200.0,32.8266,33.1156,32.808,33.0504,811200.0
2013-12-03 15:00:00,35.45,35.45,35.21,35.22,942000.0,33.0504,33.0504,32.8266,32.836,942000.0
2013-12-03 15:30:00,35.22,35.65,35.21,35.62,1737600.0,32.836,33.2368,32.8266,33.2089,1737600.0
2013-12-04 09:30:00,35.12,35.42,35.12,35.27,1729800.0,32.7427,33.0224,32.7427,32.8826,1729800.0
2013-12-04 10:00:00,35.26,36.17,35.24,36.05,2302000.0,32.8732,33.7217,32.8546,33.6098,2302000.0
2013-12-04 10:30:00,36.05,36.18,35.99,36.12,880800.0,33.6098,33.731,33.5538,33.675,880800.0
2013-12-04 11:00:00,36.1,36.1,35.75,35.79,764800.0,33.6564,33.6564,33.3301,33.3674,764800.0
2013-12-04 11:30:00,35.77,35.91,35.74,35.78,855600.0,33.3487,33.4792,33.3208,33.358,855600.0
2013-12-04 12:00:00,35.77,35.8,35.15,35.19,1381200.0,33.3487,33.3767,32.7707,32.808,1381200.0
2013-12-04 12:30:00,35.18,35.39,35.18,35.19,711000.0,32.7987,32.9944,32.7987,32.808,711000.0
2013-12-04 13:00:00,35.21,35.35,34.73,34.74,2304000.0,32.8266,32.9572,32.3791,32.3884,2304000.0
2013-12-04 13:30:00,34.74,34.74,34.26,34.68,2167600.0,32.3884,32.3884,31.9409,32.3325,2167600.0
2013-12-04 14:00:00,34.68,35.12,34.65,35.05,1278200.0,32.3325,32.7427,32.3045,32.6775,1278200.0
2013-12-04 14:30:00,35.06,35.34,35.02,35.27,1447200.0,32.6868,32.9478,32.6495,32.8826,1447200.0
2013-12-04 15:00:00,35.27,35.52,35.16,35.43,1323400.0,32.8826,33.1156,32.78,33.0317,1323400.0
2013-12-04 15:30:00,35.42,35.7,35.31,35.33,1626400.0,33.0224,33.2835,32.9199,32.9385,1626400.0
2013-12-05 09:30:00,35.3,35.48,34.98,35.38,2554600.0,32.9105,33.0784,32.6122,32.9851,2554600.0
2013-12-05 10:00:00,35.4,35.69,35.24,35.35,2024600.0,33.0038,33.2741,32.8546,32.9572,2024600.0
2013-12-05 10:30:00,35.37,35.54,35.2,35.22,1152800.0,32.9758,33.1343,32.8173,32.836,1152800.0
2013-12-05 11:00:00,35.24,35.52,35.09,35.35,1295400.0,32.8546,33.1156,32.7148,32.9572,1295400.0
2013-12-05 11:30:00,35.34,35.39,35.2,35.37,707800.0,32.9478,32.9944,32.8173,32.9758,707800.0
2013-12-05 12:00:00,35.37,35.63,35.37,35.57,1015800.0,32.9758,33.2182,32.9758,33.1623,1015800.0
2013-12-05 12:30:00,35.58,35.8,35.52,35.74,1049400.0,33.1716,33.3767,33.1156,33.3208,1049400.0
2013-12-05 13:00:00,35.74,35.77,35.4,35.49,583200.0,33.3208,33.3487,33.0038,33.0877,583200.0
2013-12-05 13:30:00,35.49,35.64,35.41,35.6,477800.0,33.0877,33.2275,33.0131,33.1902,477800.0
2013-12-05 14:00:00,35.59,35.77,35.44,35.6,943000.0,33.1809,33.3487,33.0411,33.1902,943000.0
2013-12-05 14:30:00,35.6,35.67,35.24,35.31,1424400.0,33.1902,33.2555,32.8546,32.9199,1424400.0
2013-12-05 15:00:00,35.29,35.44,35.23,35.37,1014400.0,32.9012,33.0411,32.8453,32.9758,1014400.0
2013-12-05 15:30:00,35.37,35.6,35.28,35.46,1727000.0,32.9758,33.1902,32.8919,33.0597,1727000.0
2013-12-06 09:30:00,36.4,36.59,36.19,36.38,2471000.0,33.9361,34.1132,33.7403,33.9174,2471000.0
2013-12-06 10:00:00,36.39,36.57,36.13,36.18,1776000.0,33.9268,34.0946,33.6844,33.731,1776000.0
2013-12-06 10:30:00,36.18,36.28,35.97,36.19,1284800.0,33.731,33.8242,33.5352,33.7403,1284800.0
2013-12-06 11:00:00,36.19,36.41,36.13,36.37,803600.0,33.7403,33.9454,33.6844,33.9081,803600.0
2013-12-06 11:30:00,36.38,36.7,36.38,36.66,1173400.0,33.9174,34.2158,33.9174,34.1785,1173400.0
2013-12-06 12:00:00,36.65,36.68,36.57,36.62,440000.0,34.1692,34.1971,34.0946,34.1412,440000.0
2013-12-06 12:30:00,36.63,36.82,36.6,36.75,762000.0,34.1505,34.3277,34.1225,34.2624,762000.0
2013-12-06 13:00:00,36.74,36.76,36.49,36.5,484600.0,34.2531,34.2717,34.02,34.0293,484600.0
2013-12-06 13:30:00,36.52,36.65,36.42,36.45,795000.0,34.048,34.1692,33.9547,33.9827,795000.0
2013-12-06 14:00:00,36.44,36.57,36.42,36.49,372600.0,33.9734,34.0946,33.9547,34.02,372600.0
2013-12-06 14:30:00,36.48,36.52,36.37,36.45,425400.0,34.0107,34.048,33.9081,33.9827,425400.0
2013-12-06 15:00:00,36.48,36.48,36.31,36.34,871800.0,34.0107,34.0107,33.8522,33.8801,871800.0
2013-12-06 15:30:00,36.32,36.43,36.22,36.24,2234400.0,33.8615,33.9641,33.7683,33.7869,2234400.0
2013-12-09 09:30:00,36.36,36.61,36.31,36.58,1965200.0,33.8988,34.1319,33.8522,34.1039,1965200.0
2013-12-09 10:00:00,36.6,36.62,35.75,35.83,2448600.0,34.1225,34.1412,33.3301,33.4047,2448600.0
2013-12-09 10:30:00,35.81,36.05,35.69,35.99,1331000.0,33.386,33.6098,33.2741,33.5538,1331000.0
2013-12-09 11:00:00,36.0,36.18,35.98,36.06,1104200.0,33.5632,33.731,33.5445,33.6191,1104200.0
2013-12-09 11:30:00,36.06,36.1,35.95,36.0,440600.0,33.6191,33.6564,33.5165,33.5632,440600.0
2013-12-09 12:00:00,36.0,36.08,35.92,35.93,467800.0,33.5632,33.6377,33.4886,33.4979,467800.0
2013-12-09 12:30:00,35.92,36.2,35.9,36.13,606800.0,33.4886,33.7496,33.4699,33.6844,606800.0
2013-12-09 13:00:00,36.13,36.18,36.03,36.13,389800.0,33.6844,33.731,33.5911,33.6844,389800.0
2013-12-09 13:30:00,36.15,36.15,35.95,36.02,395000.0,33.703,33.703,33.5165,33.5818,395000.0
2013-12-09 14:00:00,36.0,36.08,35.81,35.88,730600.0,33.5632,33.6377,33.386,33.4513,730600.0
2013-12-09 14:30:00,35.88,36.0,35.85,35.95,573000.0,33.4513,33.5632,33.4233,33.5165,573000.0
2013-12-09 15:00:00,35.95,35.99,35.8,35.83,588200.0,33.5165,33.5538,33.3767,33.4047,588200.0
2013-12-09 15:30:00,35.83,36.19,35.81,36.17,1769000.0,33.4047,33.7403,33.386,33.7217,1769000.0
2013-12-10 09:30:00,35.98,36.09,35.73,35.81,1409400.0,33.5445,33.6471,33.3114,33.386,1409400.0
2013-12-10 10:00:00,35.83,36.13,35.81,36.05,1364800.0,33.4047,33.6844,33.386,33.6098,1364800.0
2013-12-10 10:30:00,36.04,36.33,36.02,36.05,1365600.0,33.6004,33.8708,33.5818,33.6098,1365600.0
2013-12-10 11:00:00,36.04,36.07,35.6,35.72,1938600.0,33.6004,33.6284,33.1902,33.3021,1938600.0
2013-12-10 11:30:00,35.7,35.7,35.26,35.39,1803400.0,33.2835,33.2835,32.8732,32.9944,1803400.0
2013-12-10 12:00:00,35.38,35.49,35.13,35.46,1061800.0,32.9851,33.0877,32.752,33.0597,1061800.0
2013-12-10 12:30:00,35.47,35.49,35.31,35.41,540000.0,33.069,33.0877,32.9199,33.0131,540000.0
2013-12-10 13:00:00,35.41,35.45,35.21,35.23,633600.0,33.0131,33.0504,32.8266,32.8453,633600.0
2013-12-10 13:30:00,35.24,35.34,35.05,35.1,567800.0,32.8546,32.9478,32.6775,32.7241,567800.0
2013-12-10 14:00:00,35.09,35.21,35.06,35.15,783800.0,32.7148,32.8266,32.6868,32.7707,783800.0
2013-12-10 14:30:00,35.15,35.3,35.13,35.23,637000.0,32.7707,32.9105,32.752,32.8453,637000.0
2013-12-10 15:00:00,35.23,35.47,35.23,35.38,1856800.0,32.8453,33.069,32.8453,32.9851,1856800.0
2013-12-10 15:30:00,35.38,35.46,35.17,35.21,1484800.0,32.9851,33.0597,32.7893,32.8266,1484800.0
2013-12-11 09:30:00,35.34,35.35,34.45,34.7,2844600.0,32.9478,32.9572,32.1181,32.3512,2844600.0
2013-12-11 10:00:00,34.69,34.74,34.22,34.24,2585400.0,32.3418,32.3884,31.9036,31.9223,2585400.0
2013-12-11 10:30:00,34.24,34.41,34.13,34.32,1343800.0,31.9223,32.0808,31.8197,31.9969,1343800.0
2013-12-11 11:00:00,34.31,34.34,33.99,34.04,1338400.0,31.9876,32.0155,31.6892,31.7358,1338400.0
2013-12-11 11:30:00,34.02,34.06,33.75,33.98,1277200.0,31.7172,31.7545,31.4655,31.6799,1277200.0
2013-12-11 12:00:00,33.98,33.99,33.44,33.45,1968800.0,31.6799,31.6892,31.1764,31.1858,1968800.0
2013-12-11 12:30:00,33.44,33.66,33.41,33.58,1021800.0,31.1764,31.3816,31.1485,31.307,1021800.0
2013-12-11 13:00:00,33.57,33.79,33.56,33.58,1188200.0,31.2976,31.5028,31.2883,31.307,1188200.0
2013-12-11 13:30:00,33.59,33.98,33.57,33.96,928600.0,31.3163,31.6799,31.2976,31.6612,928600.0
2013-12-11 14:00:00,33.97,33.98,33.51,33.74,1115600.0,31.6706,31.6799,31.2417,31.4561,1115600.0
2013-12-11 14:30:00,33.73,33.74,33.56,33.6,639000.0,31.4468,31.4561,31.2883,31.3256,639000.0
2013-12-11 15:00:00,33.63,33.63,33.3,33.35,1743200.0,31.3536,31.3536,31.0459,31.0925,1743200.0
2013-12-11 15:30:00,33.35,33.6,33.24,33.54,2647800.0,31.0925,31.3256,30.99,31.2697,2647800.0
2013-12-12 09:30:00,33.01,33.12,32.72,32.83,1997800.0,31.328,31.4324,31.0528,31.1572,1997800.0
2013-12-12 10:00:00,32.82,33.0,32.69,32.81,1318800.0,31.1477,31.3185,31.0243,31.1382,1318800.0
2013-12-12 10:30:00,32.81,33.22,32.74,33.06,1731800.0,31.1382,31.5273,31.0718,31.3755,1731800.0
2013-12-12 11:00:00,33.09,33.34,33.02,33.09,1452600.0,31.404,31.6412,31.3375,31.404,1452600.0
2013-12-12 11:30:00,33.1,33.29,33.08,33.17,535200.0,31.4135,31.5938,31.3945,31.4799,535200.0
2013-12-12 12:00:00,33.17,33.17,32.7,32.79,1031800.0,31.4799,31.4799,31.0338,31.1192,1031800.0
2013-12-12 12:30:00,32.79,32.92,32.74,32.89,613800.0,31.1192,31.2426,31.0718,31.2142,613800.0
2013-12-12 13:00:00,32.87,33.05,32.87,33.0,382800.0,31.1952,31.366,31.1952,31.3185,382800.0
2013-12-12 13:30:00,33.01,33.19,32.98,33.17,721800.0,31.328,31.4989,31.2996,31.4799,721800.0
2013-12-12 14:00:00,33.17,33.44,33.15,33.37,1282800.0,31.4799,31.7361,31.4609,31.6697,1282800.0
2013-12-12 14:30:00,33.38,33.48,33.26,33.42,809600.0,31.6792,31.7741,31.5653,31.7171,809600.0
2013-12-12 15:00:00,33.43,33.46,33.31,33.4,983800.0,31.7266,31.7551,31.6128,31.6982,983800.0
2013-12-12 15:30:00,33.4,33.44,32.92,33.07,2053800.0,31.6982,31.7361,31.2426,31.385,2053800.0
2013-12-13 09:30:00,33.3,33.7,33.1,33.24,2590400.0,31.6033,31.9829,31.4135,31.5463,2590400.0
2013-12-13 10:00:00,33.25,33.42,32.93,33.07,1597600.0,31.5558,31.7171,31.2521,31.385,1597600.0
2013-12-13 10:30:00,33.07,33.21,32.97,33.02,935400.0,31.385,31.5178,31.2901,31.3375,935400.0
2013-12-13 11:00:00,33.01,33.2,32.72,32.94,2011800.0,31.328,31.5084,31.0528,31.2616,2011800.0
2013-12-13 11:30:00,32.94,33.1,32.85,33.08,1014600.0,31.2616,31.4135,31.1762,31.3945,1014600.0
2013-12-13 12:00:00,33.07,33.49,33.01,33.49,1771400.0,31.385,31.7836,31.328,31.7836,1771400.0
2013-12-13 12:30:00,33.49,33.62,33.36,33.6,1044600.0,31.7836,31.907,31.6602,31.888,1044600.0
2013-12-13 13:00:00,33.61,33.73,33.5,33.52,893200.0,31.8975,32.0114,31.7931,31.8121,893200.0
2013-12-13 13:30:00,33.52,33.68,33.44,33.48,650600.0,31.8121,31.9639,31.7361,31.7741,650600.0
2013-12-13 14:00:00,33.47,33.49,33.04,33.16,1510200.0,31.7646,31.7836,31.3565,31.4704,1510200.0
2013-12-13 14:30:00,33.15,33.48,33.13,33.45,1172600.0,31.4609,31.7741,31.4419,31.7456,1172600.0
2013-12-13 15:00:00,33.45,33.69,33.45,33.6,965600.0,31.7456,31.9734,31.7456,31.888,965600.0
2013-12-13 15:30:00,33.6,33.69,33.35,33.4,2143600.0,31.888,31.9734,31.6507,31.6982,2143600.0
2013-12-16 09:30:00,33.8,34.54,33.72,34.44,3264200.0,32.0778,32.7801,32.0019,32.6852,3264200.0
2013-12-16 10:00:00,34.44,34.48,34.17,34.27,1305200.0,32.6852,32.7231,32.4289,32.5238,1305200.0
2013-12-16 10:30:00,34.28,34.32,33.81,34.23,1335800.0,32.5333,32.5713,32.0873,32.4859,1335800.0
2013-12-16 11:00:00,34.23,34.32,33.96,34.3,1799000.0,32.4859,32.5713,32.2296,32.5523,1799000.0
2013-12-16 11:30:00,34.3,34.4,34.19,34.34,687000.0,32.5523,32.6472,32.4479,32.5903,687000.0
2013-12-16 12:00:00,34.35,34.43,34.26,34.39,1004400.0,32.5998,32.6757,32.5143,32.6377,1004400.0
2013-12-16 12:30:00,34.4,34.4,34.32,34.34,326200.0,32.6472,32.6472,32.5713,32.5903,326200.0
2013-12-16 13:00:00,34.35,34.37,34.15,34.35,651200.0,32.5998,32.6187,32.41,32.5998,651200.0
2013-12-16 13:30:00,34.35,34.45,34.24,34.43,498000.0,32.5998,32.6947,32.4954,32.6757,498000.0
2013-12-16 14:00:00,34.42,34.65,34.42,34.54,1289200.0,32.6662,32.8845,32.6662,32.7801,1289200.0
2013-12-16 14:30:00,34.54,34.6,34.46,34.59,673400.0,32.7801,32.837,32.7042,32.8275,673400.0
2013-12-16 15:00:00,34.59,34.61,34.47,34.52,1078400.0,32.8275,32.8465,32.7136,32.7611,1078400.0
2013-12-16 15:30:00,34.51,34.62,34.42,34.58,1855600.0,32.7516,32.856,32.6662,32.818,1855600.0
2013-12-17 09:30:00,34.55,34.55,33.97,34.27,2380000.0,32.7896,32.7896,32.2391,32.5238,2380000.0
2013-12-17 10:00:00,34.24,34.48,34.18,34.24,1813400.0,32.4954,32.7231,32.4384,32.4954,1813400.0
2013-12-17 10:30:00,34.23,34.34,33.88,33.99,1747800.0,32.4859,32.5903,32.1537,32.2581,1747800.0
2013-12-17 11:00:00,33.98,34.04,33.8,33.82,889800.0,32.2486,32.3056,32.0778,32.0968,889800.0
2013-12-17 11:30:00,33.83,34.13,33.8,34.04,793800.0,32.1063,32.391,32.0778,32.3056,793800.0
2013-12-17 12:00:00,34.03,34.23,34.01,34.15,620600.0,32.2961,32.4859,32.2771,32.41,620600.0
2013-12-17 12:30:00,34.18,34.3,34.12,34.28,654800.0,32.4384,32.5523,32.3815,32.5333,654800.0
2013-12-17 13:00:00,34.28,34.5,34.27,34.39,1032200.0,32.5333,32.7421,32.5238,32.6377,1032200.0
2013-12-17 13:30:00,34.4,34.45,34.26,34.34,606800.0,32.6472,32.6947,32.5143,32.5903,606800.0
2013-12-17 14:00:00,34.34,34.63,34.33,34.55,1091200.0,32.5903,32.8655,32.5808,32.7896,1091200.0
2013-12-17 14:30:00,34.58,34.59,34.38,34.44,727000.0,32.818,32.8275,32.6282,32.6852,727000.0
2013-12-17 15:00:00,34.44,34.62,34.4,34.58,796600.0,32.6852,32.856,32.6472,32.818,796600.0
2013-12-17 15:30:00,34.57,34.63,34.41,34.45,1744000.0,32.8086,32.8655,32.6567,32.6947,1744000.0
2013-12-18 09:30:00,34.63,34.87,34.43,34.61,2191800.0,32.8655,33.0933,32.6757,32.8465,2191800.0
2013-12-18 10:00:00,34.59,34.81,34.52,34.8,899000.0,32.8275,33.0363,32.7611,33.0268,899000.0
2013-12-18 10:30:00,34.8,35.0,34.54,34.74,1198000.0,33.0268,33.2166,32.7801,32.9699,1198000.0
2013-12-18 11:00:00,34.75,34.83,34.63,34.65,678800.0,32.9794,33.0553,32.8655,32.8845,678800.0
2013-12-18 11:30:00,34.65,34.69,34.19,34.35,1328200.0,32.8845,32.9224,32.4479,32.5998,1328200.0
2013-12-18 12:00:00,34.35,34.54,34.26,34.52,780200.0,32.5998,32.7801,32.5143,32.7611,780200.0
2013-12-18 12:30:00,34.53,34.56,34.25,34.3,632400.0,32.7706,32.7991,32.5049,32.5523,632400.0
2013-12-18 13:00:00,34.27,34.3,34.01,34.23,1269800.0,32.5238,32.5523,32.2771,32.4859,1269800.0
2013-12-18 13:30:00,34.22,34.37,34.1,34.32,716200.0,32.4764,32.6187,32.3625,32.5713,716200.0
2013-12-18 14:00:00,34.31,35.68,33.54,35.22,6138200.0,32.5618,33.862,31.831,33.4254,6138200.0
2013-12-18 14:30:00,35.24,35.63,35.16,35.36,2402400.0,33.4444,33.8145,33.3685,33.5583,2402400.0
2013-12-18 15:00:00,35.34,35.63,35.3,35.48,1796600.0,33.5393,33.8145,33.5014,33.6722,1796600.0
2013-12-18 15:30:00,35.48,35.88,35.48,35.88,2887000.0,33.6722,34.0518,33.6722,34.0518,2887000.0
2013-12-19 09:30:00,35.73,35.86,35.39,35.46,2230200.0,33.9094,34.0328,33.5868,33.6532,2230200.0
2013-12-19 10:00:00,35.48,35.58,35.25,35.47,2140800.0,33.6722,33.7671,33.4539,33.6627,2140800.0
2013-12-19 10:30:00,35.48,35.6,35.33,35.38,1494600.0,33.6722,33.7861,33.5298,33.5773,1494600.0
2013-12-19 11:00:00,35.39,35.54,35.32,35.42,1039800.0,33.5868,33.7291,33.5203,33.6152,1039800.0
2013-12-19 11:30:00,35.42,35.5,35.35,35.38,988800.0,33.6152,33.6912,33.5488,33.5773,988800.0
2013-12-19 12:00:00,35.38,35.38,35.15,35.23,1573200.0,33.5773,33.5773,33.359,33.4349,1573200.0
2013-12-19 12:30:00,35.24,35.34,35.15,35.3,739400.0,33.4444,33.5393,33.359,33.5014,739400.0
2013-12-19 13:00:00,35.3,35.47,35.25,35.4,755200.0,33.5014,33.6627,33.4539,33.5963,755200.0
2013-12-19 13:30:00,35.39,35.48,35.3,35.35,602000.0,33.5868,33.6722,33.5014,33.5488,602000.0
2013-12-19 14:00:00,35.35,35.4,35.13,35.19,1137000.0,33.5488,33.5963,33.34,33.397,1137000.0
2013-12-19 14:30:00,35.19,35.24,35.07,35.17,813000.0,33.397,33.4444,33.2831,33.378,813000.0
2013-12-19 15:00:00,35.16,35.24,35.02,35.02,1106600.0,33.3685,33.4444,33.2356,33.2356,1106600.0
2013-12-19 15:30:00,35.02,35.19,34.95,35.1,1849600.0,33.2356,33.397,33.1692,33.3115,1849600.0
2013-12-20 09:30:00,35.15,35.62,35.15,35.52,2220800.0,33.359,33.8051,33.359,33.7101,2220800.0
2013-12-20 10:00:00,35.56,35.77,35.5,35.7,2431400.0,33.7481,33.9474,33.6912,33.881,2431400.0
2013-12-20 10:30:00,35.7,36.05,35.67,35.93,2074800.0,33.881,34.2131,33.8525,34.0993,2074800.0
2013-12-20 11:00:00,35.93,36.27,35.89,36.24,2298200.0,34.0993,34.4219,34.0613,34.3935,2298200.0
2013-12-20 11:30:00,36.23,36.63,36.23,36.56,2612400.0,34.384,34.7636,34.384,34.6972,2612400.0
2013-12-20 12:00:00,36.55,36.66,36.47,36.62,1035000.0,34.6877,34.7921,34.6117,34.7541,1035000.0
2013-12-20 12:30:00,36.62,36.67,36.54,36.59,643200.0,34.7541,34.8016,34.6782,34.7256,643200.0
2013-12-20 13:00:00,36.59,36.73,36.57,36.7,655400.0,34.7256,34.8585,34.7066,34.83,655400.0
2013-12-20 13:30:00,36.7,36.86,36.67,36.85,1560800.0,34.83,34.9819,34.8016,34.9724,1560800.0
2013-12-20 14:00:00,36.84,36.99,36.84,36.97,1147600.0,34.9629,35.1052,34.9629,35.0863,1147600.0
2013-12-20 14:30:00,36.97,36.99,36.84,36.89,1443400.0,35.0863,35.1052,34.9629,35.0103,1443400.0
2013-12-20 15:00:00,36.9,37.0,36.84,36.95,1507200.0,35.0198,35.1147,34.9629,35.0673,1507200.0
2013-12-20 15:30:00,36.95,37.1,36.78,36.78,3175200.0,35.0673,35.2096,34.9059,34.9059,3175200.0
2013-12-23 09:30:00,37.52,37.75,37.29,37.49,2458400.0,35.6082,35.8265,35.39,35.5798,2458400.0
2013-12-23 10:00:00,37.49,37.89,37.38,37.82,1908400.0,35.5798,35.9594,35.4754,35.893,1908400.0
2013-12-23 10:30:00,37.82,37.92,37.65,37.7,784600.0,35.893,35.9879,35.7316,35.7791,784600.0
2013-12-23 11:00:00,37.7,37.84,37.67,37.83,451400.0,35.7791,35.9119,35.7506,35.9024,451400.0
2013-12-23 11:30:00,37.83,37.96,37.77,37.87,714000.0,35.9024,36.0258,35.8455,35.9404,714000.0
2013-12-23 12:00:00,37.88,38.02,37.83,37.96,602600.0,35.9499,36.0828,35.9024,36.0258,602600.0
2013-12-23 12:30:00,37.98,38.06,37.91,37.95,830800.0,36.0448,36.1207,35.9784,36.0163,830800.0
2013-12-23 13:00:00,37.95,38.05,37.95,38.01,510000.0,36.0163,36.1112,36.0163,36.0733,510000.0
2013-12-23 13:30:00,38.02,38.12,37.87,37.95,695200.0,36.0828,36.1777,35.9404,36.0163,695200.0
2013-12-23 14:00:00,37.97,38.02,37.87,37.91,809000.0,36.0353,36.0828,35.9404,35.9784,809000.0
2013-12-23 14:30:00,37.91,37.96,37.83,37.88,469800.0,35.9784,36.0258,35.9024,35.9499,469800.0
2013-12-23 15:00:00,37.88,38.04,37.88,37.99,590000.0,35.9499,36.1017,35.9499,36.0543,590000.0
2013-12-23 15:30:00,38.01,38.12,37.94,38.03,1607400.0,36.0733,36.1777,36.0068,36.0923,1607400.0
2013-12-24 09:30:00,38.22,38.37,38.17,38.33,1063400.0,36.2726,36.4149,36.2251,36.377,1063400.0
2013-12-24 10:00:00,38.33,38.72,38.29,38.7,1287000.0,36.377,36.7471,36.339,36.7281,1287000.0
2013-12-24 10:30:00,38.7,38.74,38.48,38.57,855600.0,36.7281,36.7661,36.5193,36.6047,855600.0
2013-12-24 11:00:00,38.57,38.69,38.52,38.62,692600.0,36.6047,36.7186,36.5573,36.6522,692600.0
2013-12-24 11:30:00,38.62,38.74,38.6,38.7,656400.0,36.6522,36.7661,36.6332,36.7281,656400.0
2013-12-24 12:00:00,38.7,38.73,38.58,38.62,407200.0,36.7281,36.7566,36.6142,36.6522,407200.0
2013-12-24 12:30:00,38.6,38.66,38.42,38.5,1224200.0,36.6332,36.6902,36.4624,36.5383,1224200.0
2013-12-26 09:30:00,38.95,39.3,38.95,38.98,2178000.0,36.9654,37.2975,36.9654,36.9939,2178000.0
2013-12-26 10:00:00,38.99,39.21,38.98,39.1,1357800.0,37.0033,37.2121,36.9939,37.1077,1357800.0
2013-12-26 10:30:00,39.1,39.13,38.73,38.81,1655600.0,37.1077,37.1362,36.7566,36.8325,1655600.0
2013-12-26 11:00:00,38.81,38.88,38.74,38.81,767000.0,36.8325,36.8989,36.7661,36.8325,767000.0
2013-12-26 11:30:00,38.82,38.89,38.71,38.72,592000.0,36.842,36.9084,36.7376,36.7471,592000.0
2013-12-26 12:00:00,38.72,38.74,38.42,38.49,894600.0,36.7471,36.7661,36.4624,36.5288,894600.0
2013-12-26 12:30:00,38.49,38.74,38.49,38.69,789800.0,36.5288,36.7661,36.5288,36.7186,789800.0
2013-12-26 13:00:00,38.69,38.73,38.65,38.71,317400.0,36.7186,36.7566,36.6807,36.7376,317400.0
2013-12-26 13:30:00,38.72,38.76,38.66,38.7,373800.0,36.7471,36.7851,36.6902,36.7281,373800.0
2013-12-26 14:00:00,38.71,38.71,38.6,38.66,408200.0,36.7376,36.7376,36.6332,36.6902,408200.0
2013-12-26 14:30:00,38.65,38.69,38.58,38.65,396600.0,36.6807,36.7186,36.6142,36.6807,396600.0
2013-12-26 15:00:00,38.63,38.85,38.63,38.81,719000.0,36.6617,36.8705,36.6617,36.8325,719000.0
2013-12-26 15:30:00,38.82,38.83,38.53,38.54,1129200.0,36.842,36.8515,36.5668,36.5763,1129200.0
2013-12-27 09:30:00,38.78,39.05,38.54,38.57,1558000.0,36.804,37.0603,36.5763,36.6047,1558000.0
2013-12-27 10:00:00,38.57,38.63,38.44,38.44,1061200.0,36.6047,36.6617,36.4814,36.4814,1061200.0
2013-12-27 10:30:00,38.44,38.46,38.09,38.16,1432400.0,36.4814,36.5003,36.1492,36.2156,1432400.0
2013-12-27 11:00:00,38.17,38.35,38.15,38.24,809600.0,36.2251,36.396,36.2061,36.2916,809600.0
2013-12-27 11:30:00,38.25,38.34,38.18,38.32,561200.0,36.301,36.3865,36.2346,36.3675,561200.0
2013-12-27 12:00:00,38.33,38.36,38.23,38.29,384200.0,36.377,36.4054,36.2821,36.339,384200.0
2013-12-27 12:30:00,38.31,38.31,38.15,38.2,336200.0,36.358,36.358,36.2061,36.2536,336200.0
2013-12-27 13:00:00,38.2,38.27,38.17,38.18,249400.0,36.2536,36.32,36.2251,36.2346,249400.0
2013-12-27 13:30:00,38.18,38.26,38.12,38.23,439000.0,36.2346,36.3105,36.1777,36.2821,439000.0
2013-12-27 14:00:00,38.23,38.39,38.23,38.37,415400.0,36.2821,36.4339,36.2821,36.4149,415400.0
2013-12-27 14:30:00,38.36,38.4,38.27,38.32,363400.0,36.4054,36.4434,36.32,36.3675,363400.0
2013-12-27 15:00:00,38.32,38.45,38.27,38.42,461800.0,36.3675,36.4909,36.32,36.4624,461800.0
2013-12-27 15:30:00,38.41,38.47,38.34,38.45,942400.0,36.4529,36.5098,36.3865,36.4909,942400.0
2013-12-30 09:30:00,38.42,38.58,38.21,38.26,1060400.0,36.4624,36.6142,36.2631,36.3105,1060400.0
2013-12-30 10:00:00,38.25,38.45,38.18,38.18,913800.0,36.301,36.4909,36.2346,36.2346,913800.0
2013-12-30 10:30:00,38.2,38.38,38.17,38.31,545600.0,36.2536,36.4244,36.2251,36.358,545600.0
2013-12-30 11:00:00,38.31,38.49,38.31,38.45,442600.0,36.358,36.5288,36.358,36.4909,442600.0
2013-12-30 11:30:00,38.45,38.67,38.37,38.64,873600.0,36.4909,36.6996,36.4149,36.6712,873600.0
2013-12-30 12:00:00,38.64,38.67,38.4,38.46,832800.0,36.6712,36.6996,36.4434,36.5003,832800.0
2013-12-30 12:30:00,38.46,38.51,38.4,38.51,206400.0,36.5003,36.5478,36.4434,36.5478,206400.0
2013-12-30 13:00:00,38.51,38.6,38.45,38.54,312200.0,36.5478,36.6332,36.4909,36.5763,312200.0
2013-12-30 13:30:00,38.53,38.59,38.46,38.52,182000.0,36.5668,36.6237,36.5003,36.5573,182000.0
2013-12-30 14:00:00,38.52,38.63,38.51,38.62,245200.0,36.5573,36.6617,36.5478,36.6522,245200.0
2013-12-30 14:30:00,38.62,38.67,38.6,38.62,419200.0,36.6522,36.6996,36.6332,36.6522,419200.0
2013-12-30 15:00:00,38.64,38.67,38.47,38.47,466000.0,36.6712,36.6996,36.5098,36.5098,466000.0
2013-12-30 15:30:00,38.47,38.54,38.35,38.35,899400.0,36.5098,36.5763,36.396,36.396,899400.0
2013-12-31 09:30:00,38.66,38.8,38.61,38.74,850800.0,36.6902,36.823,36.6427,36.7661,850800.0
2013-12-31 10:00:00,38.76,38.99,38.48,38.62,1263800.0,36.7851,37.0033,36.5193,36.6522,1263800.0
2013-12-31 10:30:00,38.62,38.85,38.58,38.85,622800.0,36.6522,36.8705,36.6142,36.8705,622800.0
2013-12-31 11:00:00,38.84,38.98,38.73,38.78,666000.0,36.861,36.9939,36.7566,36.804,666000.0
2013-12-31 11:30:00,38.79,38.87,38.76,38.86,312000.0,36.8135,36.8895,36.7851,36.88,312000.0
2013-12-31 12:00:00,38.87,38.99,38.85,38.93,676600.0,36.8895,37.0033,36.8705,36.9464,676600.0
2013-12-31 12:30:00,38.94,39.01,38.76,38.86,686200.0,36.9559,37.0223,36.7851,36.88,686200.0
2013-12-31 13:00:00,38.87,38.94,38.81,38.93,219000.0,36.8895,36.9559,36.8325,36.9464,219000.0
2013-12-31 13:30:00,38.93,38.97,38.9,38.92,292800.0,36.9464,36.9844,36.9179,36.9369,292800.0
2013-12-31 14:00:00,38.92,38.96,38.83,38.83,356600.0,36.9369,36.9749,36.8515,36.8515,356600.0
2013-12-31 14:30:00,38.84,38.88,38.69,38.75,558600.0,36.861,36.8989,36.7186,36.7756,558600.0
2013-12-31 15:00:00,38.75,38.88,38.71,38.84,402200.0,36.7756,36.8989,36.7376,36.861,402200.0
2013-12-31 15:30:00,38.84,38.94,38.59,38.63,1367400.0,36.861,36.9559,36.6237,36.6617,1367400.0
2014-01-02 09:30:00,38.41,38.45,37.44,37.7,3092600.0,36.4529,36.4909,35.5323,35.7791,3092600.0
2014-01-02 10:00:00,37.7,38.05,37.41,37.85,2590400.0,35.7791,36.1112,35.5038,35.9214,2590400.0
2014-01-02 10:30:00,37.84,38.06,37.73,37.8,1601800.0,35.9119,36.1207,35.8075,35.874,1601800.0
2014-01-02 11:00:00,37.8,37.81,37.51,37.56,1369000.0,35.874,35.8835,35.5988,35.6462,1369000.0
2014-01-02 11:30:00,37.56,37.57,36.98,37.02,2359800.0,35.6462,35.6557,35.0958,35.1337,2359800.0
2014-01-02 12:00:00,37.02,37.27,37.0,37.13,1159800.0,35.1337,35.371,35.1147,35.2381,1159800.0
2014-01-02 12:30:00,37.13,37.24,37.01,37.1,850200.0,35.2381,35.3425,35.1242,35.2096,850200.0
2014-01-02 13:00:00,37.1,37.22,37.0,37.04,385800.0,35.2096,35.3235,35.1147,35.1527,385800.0
2014-01-02 13:30:00,37.04,37.23,36.96,37.22,607800.0,35.1527,35.333,35.0768,35.3235,607800.0
2014-01-02 14:00:00,37.22,37.42,36.96,37.1,1622600.0,35.3235,35.5133,35.0768,35.2096,1622600.0
2014-01-02 14:30:00,37.1,37.34,37.1,37.23,515200.0,35.2096,35.4374,35.2096,35.333,515200.0
2014-01-02 15:00:00,37.23,37.52,37.22,37.37,769800.0,35.333,35.6082,35.3235,35.4659,769800.0
2014-01-02 15:30:00,37.37,37.52,37.26,37.41,1085400.0,35.4659,35.6082,35.3615,35.5038,1085400.0
2014-01-03 09:30:00,37.81,37.98,37.65,37.94,1760000.0,35.8835,36.0448,35.7316,36.0068,1760000.0
2014-01-03 10:00:00,37.95,38.02,37.76,37.8,1245400.0,36.0163,36.0828,35.836,35.874,1245400.0
2014-01-03 10:30:00,37.79,37.97,37.75,37.96,1033800.0,35.8645,36.0353,35.8265,36.0258,1033800.0
2014-01-03 11:00:00,37.97,38.03,37.66,37.69,918400.0,36.0353,36.0923,35.7411,35.7696,918400.0
2014-01-03 11:30:00,37.68,37.75,37.41,37.47,837800.0,35.7601,35.8265,35.5038,35.5608,837800.0
2014-01-03 12:00:00,37.47,37.76,37.44,37.74,759800.0,35.5608,35.836,35.5323,35.817,759800.0
2014-01-03 12:30:00,37.76,37.8,37.7,37.7,414800.0,35.836,35.874,35.7791,35.7791,414800.0
2014-01-03 13:00:00,37.71,37.8,37.69,37.77,250600.0,35.7886,35.874,35.7696,35.8455,250600.0
2014-01-03 13:30:00,37.76,37.77,37.62,37.72,457600.0,35.836,35.8455,35.7031,35.7981,457600.0
2014-01-03 14:00:00,37.74,37.79,37.67,37.73,426400.0,35.817,35.8645,35.7506,35.8075,426400.0
2014-01-03 14:30:00,37.74,38.0,37.7,37.97,976000.0,35.817,36.0638,35.7791,36.0353,976000.0
2014-01-03 15:00:00,37.97,38.14,37.91,38.12,866000.0,36.0353,36.1967,35.9784,36.1777,866000.0
2014-01-03 15:30:00,38.13,38.17,37.82,37.97,1464600.0,36.1872,36.2251,35.893,36.0353,1464600.0
2014-01-06 09:30:00,38.49,38.55,37.52,37.8,2594800.0,36.5288,36.5858,35.6082,35.874,2594800.0
2014-01-06 10:00:00,37.79,38.08,37.55,37.95,1681400.0,35.8645,36.1397,35.6367,36.0163,1681400.0
2014-01-06 10:30:00,37.97,38.02,37.38,37.46,1661600.0,36.0353,36.0828,35.4754,35.5513,1661600.0
2014-01-06 11:00:00,37.45,37.56,37.15,37.3,1506000.0,35.5418,35.6462,35.2571,35.3995,1506000.0
2014-01-06 11:30:00,37.32,37.43,37.22,37.39,653000.0,35.4184,35.5228,35.3235,35.4849,653000.0
2014-01-06 12:00:00,37.39,37.45,37.27,37.27,394600.0,35.4849,35.5418,35.371,35.371,394600.0
2014-01-06 12:30:00,37.26,37.4,37.14,37.32,831800.0,35.3615,35.4944,35.2476,35.4184,831800.0
2014-01-06 13:00:00,37.34,37.38,37.06,37.22,776200.0,35.4374,35.4754,35.1717,35.3235,776200.0
2014-01-06 13:30:00,37.22,37.45,37.1,37.37,675800.0,35.3235,35.5418,35.2096,35.4659,675800.0
2014-01-06 14:00:00,37.38,37.44,37.22,37.28,604400.0,35.4754,35.5323,35.3235,35.3805,604400.0
2014-01-06 14:30:00,37.28,37.45,37.24,37.37,595200.0,35.3805,35.5418,35.3425,35.4659,595200.0
2014-01-06 15:00:00,37.36,37.36,37.19,37.28,745000.0,35.4564,35.4564,35.2951,35.3805,745000.0
2014-01-06 15:30:00,37.27,37.32,37.04,37.06,1282600.0,35.371,35.4184,35.1527,35.1717,1282600.0
2014-01-07 09:30:00,37.48,38.05,37.41,38.02,2701800.0,35.5703,36.1112,35.5038,36.0828,2701800.0
2014-01-07 10:00:00,38.03,38.3,38.02,38.19,2066400.0,36.0923,36.3485,36.0828,36.2441,2066400.0
2014-01-07 10:30:00,38.21,38.41,38.21,38.35,1175800.0,36.2631,36.4529,36.2631,36.396,1175800.0
2014-01-07 11:00:00,38.36,38.38,38.25,38.25,581800.0,36.4054,36.4244,36.301,36.301,581800.0
2014-01-07 11:30:00,38.25,38.38,38.22,38.29,895800.0,36.301,36.4244,36.2726,36.339,895800.0
2014-01-07 12:00:00,38.28,38.28,38.16,38.22,469200.0,36.3295,36.3295,36.2156,36.2726,469200.0
2014-01-07 12:30:00,38.22,38.28,38.08,38.16,567600.0,36.2726,36.3295,36.1397,36.2156,567600.0
2014-01-07 13:00:00,38.16,38.19,38.07,38.1,398800.0,36.2156,36.2441,36.1302,36.1587,398800.0
2014-01-07 13:30:00,38.1,38.16,37.82,37.85,671200.0,36.1587,36.2156,35.893,35.9214,671200.0
2014-01-07 14:00:00,37.84,37.85,37.64,37.84,1113200.0,35.9119,35.9214,35.7221,35.9119,1113200.0
2014-01-07 14:30:00,37.84,38.07,37.84,38.05,723200.0,35.9119,36.1302,35.9119,36.1112,723200.0
2014-01-07 15:00:00,38.06,38.24,38.05,38.14,1386600.0,36.1207,36.2916,36.1112,36.1967,1386600.0
2014-01-07 15:30:00,38.16,38.24,37.98,37.98,1976400.0,36.2156,36.2916,36.0448,36.0448,1976400.0
2014-01-08 09:30:00,38.06,38.08,37.35,37.73,2023200.0,36.1207,36.1397,35.4469,35.8075,2023200.0
2014-01-08 10:00:00,37.7,38.23,37.63,38.12,1963200.0,35.7791,36.2821,35.7126,36.1777,1963200.0
2014-01-08 10:30:00,38.12,38.35,38.11,38.17,1382400.0,36.1777,36.396,36.1682,36.2251,1382400.0
2014-01-08 11:00:00,38.17,38.19,37.9,37.97,725800.0,36.2251,36.2441,35.9689,36.0353,725800.0
2014-01-08 11:30:00,37.98,38.24,37.98,38.24,740600.0,36.0448,36.2916,36.0448,36.2916,740600.0
2014-01-08 12:00:00,38.24,38.29,38.08,38.1,362200.0,36.2916,36.339,36.1397,36.1587,362200.0
2014-01-08 12:30:00,38.12,38.13,37.8,37.89,804600.0,36.1777,36.1872,35.874,35.9594,804600.0
2014-01-08 13:00:00,37.91,38.08,37.76,37.92,1153600.0,35.9784,36.1397,35.836,35.9879,1153600.0
2014-01-08 13:30:00,37.92,38.08,37.83,37.94,811600.0,35.9879,36.1397,35.9024,36.0068,811600.0
2014-01-08 14:00:00,37.9,38.05,37.58,37.84,1478800.0,35.9689,36.1112,35.6652,35.9119,1478800.0
2014-01-08 14:30:00,37.83,37.95,37.74,37.81,541400.0,35.9024,36.0163,35.817,35.8835,541400.0
2014-01-08 15:00:00,37.81,37.85,37.54,37.62,538000.0,35.8835,35.9214,35.6272,35.7031,538000.0
2014-01-08 15:30:00,37.6,38.13,37.56,38.09,1356400.0,35.6842,36.1872,35.6462,36.1492,1356400.0
2014-01-09 09:30:00,38.52,38.66,38.3,38.55,2456000.0,36.5573,36.6902,36.3485,36.5858,2456000.0
2014-01-09 10:00:00,38.56,38.6,38.0,38.13,2386600.0,36.5953,36.6332,36.0638,36.1872,2386600.0
2014-01-09 10:30:00,38.13,38.19,37.59,37.73,2054000.0,36.1872,36.2441,35.6747,35.8075,2054000.0
2014-01-09 11:00:00,37.72,37.73,37.45,37.69,1509400.0,35.7981,35.8075,35.5418,35.7696,1509400.0
2014-01-09 11:30:00,37.7,37.83,37.57,37.81,858800.0,35.7791,35.9024,35.6557,35.8835,858800.0
2014-01-09 12:00:00,37.8,38.05,37.74,38.01,614800.0,35.874,36.1112,35.817,36.0733,614800.0
2014-01-09 12:30:00,38.02,38.35,38.02,38.24,1454000.0,36.0828,36.396,36.0828,36.2916,1454000.0
2014-01-09 13:00:00,38.25,38.27,38.09,38.21,575400.0,36.301,36.32,36.1492,36.2631,575400.0
2014-01-09 13:30:00,38.2,38.26,37.95,37.97,583800.0,36.2536,36.3105,36.0163,36.0353,583800.0
2014-01-09 14:00:00,37.96,37.96,37.6,37.71,1323600.0,36.0258,36.0258,35.6842,35.7886,1323600.0
2014-01-09 14:30:00,37.71,38.05,37.56,37.91,1094400.0,35.7886,36.1112,35.6462,35.9784,1094400.0
2014-01-09 15:00:00,37.93,38.09,37.81,38.05,1131600.0,35.9974,36.1492,35.8835,36.1112,1131600.0
2014-01-09 15:30:00,38.05,38.22,37.88,38.16,1584800.0,36.1112,36.2726,35.9499,36.2156,1584800.0
2014-01-10 09:30:00,38.18,38.41,37.99,38.09,2202600.0,36.2346,36.4529,36.0543,36.1492,2202600.0
2014-01-10 10:00:00,38.09,38.36,37.66,38.29,2343400.0,36.1492,36.4054,35.7411,36.339,2343400.0
2014-01-10 10:30:00,38.3,38.36,38.0,38.34,1379600.0,36.3485,36.4054,36.0638,36.3865,1379600.0
2014-01-10 11:00:00,38.34,38.38,38.02,38.1,1050600.0,36.3865,36.4244,36.0828,36.1587,1050600.0
2014-01-10 11:30:00,38.11,38.11,37.77,37.99,1162200.0,36.1682,36.1682,35.8455,36.0543,1162200.0
2014-01-10 12:00:00,37.99,38.29,37.83,38.25,887400.0,36.0543,36.339,35.9024,36.301,887400.0
2014-01-10 12:30:00,38.24,38.45,38.19,38.19,864000.0,36.2916,36.4909,36.2441,36.2441,864000.0
2014-01-10 13:00:00,38.21,38.38,38.17,38.34,396400.0,36.2631,36.4244,36.2251,36.3865,396400.0
2014-01-10 13:30:00,38.35,38.48,38.23,38.32,445400.0,36.396,36.5193,36.2821,36.3675,445400.0
2014-01-10 14:00:00,38.3,38.47,38.3,38.33,394000.0,36.3485,36.5098,36.3485,36.377,394000.0
2014-01-10 14:30:00,38.32,38.41,38.28,38.33,432800.0,36.3675,36.4529,36.3295,36.377,432800.0
2014-01-10 15:00:00,38.33,38.65,38.32,38.63,1286000.0,36.377,36.6807,36.3675,36.6617,1286000.0
2014-01-10 15:30:00,38.62,38.77,38.62,38.76,1712600.0,36.6522,36.7946,36.6522,36.7851,1712600.0
2014-01-13 09:30:00,38.57,38.74,38.16,38.34,1767800.0,36.6047,36.7661,36.2156,36.3865,1767800.0
2014-01-13 10:00:00,38.37,38.73,38.37,38.66,1264600.0,36.4149,36.7566,36.4149,36.6902,1264600.0
2014-01-13 10:30:00,38.68,38.73,38.6,38.65,766200.0,36.7091,36.7566,36.6332,36.6807,766200.0
2014-01-13 11:00:00,38.65,38.65,38.45,38.52,988000.0,36.6807,36.6807,36.4909,36.5573,988000.0
2014-01-13 11:30:00,38.52,38.69,38.5,38.58,660000.0,36.5573,36.7186,36.5383,36.6142,660000.0
2014-01-13 12:00:00,38.58,38.63,38.21,38.21,1174400.0,36.6142,36.6617,36.2631,36.2631,1174400.0
2014-01-13 12:30:00,38.21,38.22,38.02,38.02,1704600.0,36.2631,36.2726,36.0828,36.0828,1704600.0
2014-01-13 13:00:00,38.01,38.02,37.75,37.95,2085600.0,36.0733,36.0828,35.8265,36.0163,2085600.0
2014-01-13 13:30:00,37.94,37.95,37.63,37.75,1658000.0,36.0068,36.0163,35.7126,35.8265,1658000.0
2014-01-13 14:00:00,37.75,37.77,37.39,37.48,1436800.0,35.8265,35.8455,35.4849,35.5703,1436800.0
2014-01-13 14:30:00,37.46,37.52,37.09,37.22,1563200.0,35.5513,35.6082,35.2002,35.3235,1563200.0
2014-01-13 15:00:00,37.21,37.21,36.74,36.88,1802200.0,35.314,35.314,34.868,35.0009,1802200.0
2014-01-13 15:30:00,36.88,37.24,36.53,37.24,2232200.0,35.0009,35.3425,34.6687,35.3425,2232200.0
2014-01-14 09:30:00,37.68,37.85,37.41,37.59,2637000.0,35.7601,35.9214,35.5038,35.6747,2637000.0
2014-01-14 10:00:00,37.59,38.02,37.59,37.92,1847400.0,35.6747,36.0828,35.6747,35.9879,1847400.0
2014-01-14 10:30:00,37.93,38.25,37.87,38.19,2088200.0,35.9974,36.301,35.9404,36.2441,2088200.0
2014-01-14 11:00:00,38.2,38.43,38.13,38.23,1687600.0,36.2536,36.4719,36.1872,36.2821,1687600.0
2014-01-14 11:30:00,38.25,38.42,38.09,38.24,1181000.0,36.301,36.4624,36.1492,36.2916,1181000.0
2014-01-14 12:00:00,38.26,38.42,38.26,38.38,688400.0,36.3105,36.4624,36.3105,36.4244,688400.0
2014-01-14 12:30:00,38.4,38.5,38.27,38.33,1513800.0,36.4434,36.5383,36.32,36.377,1513800.0
2014-01-14 13:00:00,38.33,38.44,38.23,38.33,1057600.0,36.377,36.4814,36.2821,36.377,1057600.0
2014-01-14 13:30:00,38.31,38.49,38.24,38.34,903800.0,36.358,36.5288,36.2916,36.3865,903800.0
2014-01-14 14:00:00,38.33,38.44,38.13,38.44,1157600.0,36.377,36.4814,36.1872,36.4814,1157600.0
2014-01-14 14:30:00,38.44,38.54,38.37,38.41,1143400.0,36.4814,36.5763,36.4149,36.4529,1143400.0
2014-01-14 15:00:00,38.41,38.65,38.38,38.62,1281600.0,36.4529,36.6807,36.4244,36.6522,1281600.0
2014-01-14 15:30:00,38.62,38.7,38.48,38.56,1533600.0,36.6522,36.7281,36.5193,36.5953,1533600.0
2014-01-15 09:30:00,38.85,39.27,38.77,39.23,2288200.0,36.8705,37.2691,36.7946,37.2311,2288200.0
2014-01-15 10:00:00,39.23,39.41,39.17,39.26,1757000.0,37.2311,37.4019,37.1742,37.2596,1757000.0
2014-01-15 10:30:00,39.26,39.34,38.94,39.06,1219200.0,37.2596,37.3355,36.9559,37.0698,1219200.0
2014-01-15 11:00:00,39.07,39.36,39.04,39.21,1156200.0,37.0793,37.3545,37.0508,37.2121,1156200.0
2014-01-15 11:30:00,39.21,39.36,39.2,39.27,628200.0,37.2121,37.3545,37.2026,37.2691,628200.0
2014-01-15 12:00:00,39.29,39.35,39.2,39.25,572600.0,37.2881,37.345,37.2026,37.2501,572600.0
2014-01-15 12:30:00,39.26,39.27,39.08,39.15,509800.0,37.2596,37.2691,37.0888,37.1552,509800.0
2014-01-15 13:00:00,39.15,39.26,39.09,39.14,478000.0,37.1552,37.2596,37.0982,37.1457,478000.0
2014-01-15 13:30:00,39.14,39.25,39.09,39.24,835800.0,37.1457,37.2501,37.0982,37.2406,835800.0
2014-01-15 14:00:00,39.23,39.44,39.13,39.35,940600.0,37.2311,37.4304,37.1362,37.345,940600.0
2014-01-15 14:30:00,39.36,39.47,39.28,39.45,612600.0,37.3545,37.4589,37.2786,37.4399,612600.0
2014-01-15 15:00:00,39.45,39.48,39.27,39.38,775400.0,37.4399,37.4684,37.2691,37.3735,775400.0
2014-01-15 15:30:00,39.4,39.49,39.27,39.41,1802600.0,37.3925,37.4779,37.2691,37.4019,1802600.0
2014-01-16 09:30:00,39.27,39.55,39.17,39.42,1961800.0,37.2691,37.5348,37.1742,37.4114,1961800.0
2014-01-16 10:00:00,39.39,39.58,39.25,39.48,1790800.0,37.383,37.5633,37.2501,37.4684,1790800.0
2014-01-16 10:30:00,39.47,39.48,39.08,39.17,1304200.0,37.4589,37.4684,37.0888,37.1742,1304200.0
2014-01-16 11:00:00,39.17,39.21,39.04,39.17,1452600.0,37.1742,37.2121,37.0508,37.1742,1452600.0
2014-01-16 11:30:00,39.18,39.43,39.16,39.38,899800.0,37.1837,37.4209,37.1647,37.3735,899800.0
2014-01-16 12:00:00,39.38,39.44,39.26,39.37,490400.0,37.3735,37.4304,37.2596,37.364,490400.0
2014-01-16 12:30:00,39.37,39.41,39.32,39.34,353600.0,37.364,37.4019,37.3165,37.3355,353600.0
2014-01-16 13:00:00,39.35,39.45,39.26,39.43,603000.0,37.345,37.4399,37.2596,37.4209,603000.0
2014-01-16 13:30:00,39.42,39.42,39.32,39.35,361200.0,37.4114,37.4114,37.3165,37.345,361200.0
2014-01-16 14:00:00,39.35,39.43,39.28,39.37,540200.0,37.345,37.4209,37.2786,37.364,540200.0
2014-01-16 14:30:00,39.37,39.52,39.32,39.47,620600.0,37.364,37.5063,37.3165,37.4589,620600.0
2014-01-16 15:00:00,39.47,39.5,39.42,39.49,777400.0,37.4589,37.4874,37.4114,37.4779,777400.0
2014-01-16 15:30:00,39.49,39.59,39.43,39.56,1446000.0,37.4779,37.5728,37.4209,37.5443,1446000.0
2014-01-17 09:30:00,39.52,39.63,39.23,39.38,2029800.0,37.5063,37.6107,37.2311,37.3735,2029800.0
2014-01-17 10:00:00,39.4,39.52,39.27,39.43,1334200.0,37.3925,37.5063,37.2691,37.4209,1334200.0
2014-01-17 10:30:00,39.42,39.56,39.37,39.52,612200.0,37.4114,37.5443,37.364,37.5063,612200.0
2014-01-17 11:00:00,39.52,39.65,39.47,39.55,824600.0,37.5063,37.6297,37.4589,37.5348,824600.0
2014-01-17 11:30:00,39.55,39.6,39.44,39.47,572600.0,37.5348,37.5823,37.4304,37.4589,572600.0
2014-01-17 12:00:00,39.47,39.61,39.45,39.54,423800.0,37.4589,37.5917,37.4399,37.5253,423800.0
2014-01-17 12:30:00,39.55,39.57,39.41,39.41,466800.0,37.5348,37.5538,37.4019,37.4019,466800.0
2014-01-17 13:00:00,39.42,39.47,39.18,39.23,1266000.0,37.4114,37.4589,37.1837,37.2311,1266000.0
2014-01-17 13:30:00,39.23,39.3,39.15,39.26,944800.0,37.2311,37.2975,37.1552,37.2596,944800.0
2014-01-17 14:00:00,39.27,39.32,39.2,39.26,770400.0,37.2691,37.3165,37.2026,37.2596,770400.0
2014-01-17 14:30:00,39.27,39.35,39.19,39.23,911200.0,37.2691,37.345,37.1932,37.2311,911200.0
2014-01-17 15:00:00,39.26,39.32,39.0,39.06,1032000.0,37.2596,37.3165,37.0128,37.0698,1032000.0
2014-01-17 15:30:00,39.05,39.18,38.9,39.12,1895200.0,37.0603,37.1837,36.9179,37.1267,1895200.0
2014-01-21 09:30:00,39.93,40.08,39.85,39.99,1733400.0,37.8954,38.0378,37.8195,37.9524,1733400.0
2014-01-21 10:00:00,39.97,40.01,39.43,39.6,1525400.0,37.9334,37.9714,37.4209,37.5823,1525400.0
2014-01-21 10:30:00,39.61,39.65,39.39,39.55,877800.0,37.5917,37.6297,37.383,37.5348,877800.0
2014-01-21 11:00:00,39.55,39.59,39.0,39.18,1752600.0,37.5348,37.5728,37.0128,37.1837,1752600.0
2014-01-21 11:30:00,39.2,39.34,39.13,39.32,827200.0,37.2026,37.3355,37.1362,37.3165,827200.0
2014-01-21 12:00:00,39.32,39.57,39.08,39.5,1080400.0,37.3165,37.5538,37.0888,37.4874,1080400.0
2014-01-21 12:30:00,39.51,39.58,39.49,39.56,484400.0,37.4968,37.5633,37.4779,37.5443,484400.0
2014-01-21 13:00:00,39.57,39.74,39.57,39.63,785400.0,37.5538,37.7151,37.5538,37.6107,785400.0
2014-01-21 13:30:00,39.63,39.82,39.63,39.7,978000.0,37.6107,37.791,37.6107,37.6772,978000.0
2014-01-21 14:00:00,39.71,39.79,39.66,39.69,415200.0,37.6867,37.7626,37.6392,37.6677,415200.0
2014-01-21 14:30:00,39.7,39.82,39.61,39.7,501200.0,37.6772,37.791,37.5917,37.6772,501200.0
2014-01-21 15:00:00,39.71,39.74,39.62,39.66,530800.0,37.6867,37.7151,37.6012,37.6392,530800.0
2014-01-21 15:30:00,39.66,39.86,39.6,39.83,1351600.0,37.6392,37.829,37.5823,37.8005,1351600.0
2014-01-22 09:30:00,39.9,40.05,39.82,39.94,1734600.0,37.867,38.0093,37.791,37.9049,1734600.0
2014-01-22 10:00:00,39.94,40.08,39.7,40.05,1529400.0,37.9049,38.0378,37.6772,38.0093,1529400.0
2014-01-22 10:30:00,40.05,40.07,39.77,39.83,884200.0,38.0093,38.0283,37.7436,37.8005,884200.0
2014-01-22 11:00:00,39.85,40.07,39.81,40.04,860000.0,37.8195,38.0283,37.7816,37.9998,860000.0
2014-01-22 11:30:00,40.04,40.17,39.99,40.13,1189600.0,37.9998,38.1232,37.9524,38.0853,1189600.0
2014-01-22 12:00:00,40.12,40.44,40.08,40.38,1235600.0,38.0758,38.3795,38.0378,38.3225,1235600.0
2014-01-22 12:30:00,40.38,40.46,40.31,40.4,397000.0,38.3225,38.3984,38.2561,38.3415,397000.0
2014-01-22 13:00:00,40.4,40.45,40.31,40.42,392600.0,38.3415,38.3889,38.2561,38.3605,392600.0
2014-01-22 13:30:00,40.43,40.44,40.22,40.27,623200.0,38.37,38.3795,38.1707,38.2181,623200.0
2014-01-22 14:00:00,40.28,40.4,40.27,40.31,246400.0,38.2276,38.3415,38.2181,38.2561,246400.0
2014-01-22 14:30:00,40.33,40.43,40.27,40.41,263600.0,38.2751,38.37,38.2181,38.351,263600.0
2014-01-22 15:00:00,40.41,40.58,40.4,40.45,838200.0,38.351,38.5123,38.3415,38.3889,838200.0
2014-01-22 15:30:00,40.45,40.52,40.34,40.43,1033200.0,38.3889,38.4554,38.2846,38.37,1033200.0
2014-01-23 09:30:00,39.92,39.99,39.5,39.55,2446800.0,37.886,37.9524,37.4874,37.5348,2446800.0
2014-01-23 10:00:00,39.56,39.65,39.23,39.36,2518200.0,37.5443,37.6297,37.2311,37.3545,2518200.0
2014-01-23 10:30:00,39.35,39.48,39.25,39.33,1375400.0,37.345,37.4684,37.2501,37.326,1375400.0
2014-01-23 11:00:00,39.32,39.4,39.15,39.38,1321800.0,37.3165,37.3925,37.1552,37.3735,1321800.0
2014-01-23 11:30:00,39.36,39.43,39.25,39.38,855600.0,37.3545,37.4209,37.2501,37.3735,855600.0
2014-01-23 12:00:00,39.4,39.42,39.16,39.23,1509600.0,37.3925,37.4114,37.1647,37.2311,1509600.0
2014-01-23 12:30:00,39.24,39.38,39.13,39.27,709400.0,37.2406,37.3735,37.1362,37.2691,709400.0
2014-01-23 13:00:00,39.26,39.27,39.11,39.13,506200.0,37.2596,37.2691,37.1172,37.1362,506200.0
2014-01-23 13:30:00,39.13,39.18,38.85,38.87,1398000.0,37.1362,37.1837,36.8705,36.8895,1398000.0
2014-01-23 14:00:00,38.86,39.2,38.85,39.09,715200.0,36.88,37.2026,36.8705,37.0982,715200.0
2014-01-23 14:30:00,39.08,39.35,39.04,39.29,770000.0,37.0888,37.345,37.0508,37.2881,770000.0
2014-01-23 15:00:00,39.29,39.31,39.14,39.25,572000.0,37.2881,37.307,37.1457,37.2501,572000.0
2014-01-23 15:30:00,39.25,39.58,39.21,39.58,1972800.0,37.2501,37.5633,37.2121,37.5633,1972800.0
2014-01-24 09:30:00,38.87,38.92,37.99,38.15,3631400.0,36.8895,36.9369,36.0543,36.2061,3631400.0
2014-01-24 10:00:00,38.13,38.25,37.77,37.93,2194200.0,36.1872,36.301,35.8455,35.9974,2194200.0
2014-01-24 10:30:00,37.93,37.93,37.3,37.39,2267400.0,35.9974,35.9974,35.3995,35.4849,2267400.0
2014-01-24 11:00:00,37.38,37.51,36.72,36.73,2448600.0,35.4754,35.5988,34.849,34.8585,2448600.0
2014-01-24 11:30:00,36.74,37.15,36.62,37.13,2202000.0,34.868,35.2571,34.7541,35.2381,2202000.0
2014-01-24 12:00:00,37.14,37.2,36.77,36.8,1670000.0,35.2476,35.3045,34.8965,34.9249,1670000.0
2014-01-24 12:30:00,36.82,36.88,36.62,36.81,989200.0,34.9439,35.0009,34.7541,34.9344,989200.0
2014-01-24 13:00:00,36.8,36.9,36.57,36.63,1065800.0,34.9249,35.0198,34.7066,34.7636,1065800.0
2014-01-24 13:30:00,36.64,36.82,36.54,36.7,830400.0,34.7731,34.9439,34.6782,34.83,830400.0
2014-01-24 14:00:00,36.69,36.69,36.42,36.44,1178400.0,34.8205,34.8205,34.5643,34.5833,1178400.0
2014-01-24 14:30:00,36.44,36.63,36.39,36.52,1135800.0,34.5833,34.7636,34.5358,34.6592,1135800.0
2014-01-24 15:00:00,36.52,36.62,36.39,36.55,1248000.0,34.6592,34.7541,34.5358,34.6877,1248000.0
2014-01-24 15:30:00,36.54,36.7,36.46,36.65,1993200.0,34.6782,34.83,34.6023,34.7826,1993200.0
2014-01-27 09:30:00,36.92,36.98,36.33,36.55,3234000.0,35.0388,35.0958,34.4789,34.6877,3234000.0
2014-01-27 10:00:00,36.58,36.71,35.38,35.47,3410800.0,34.7161,34.8395,33.5773,33.6627,3410800.0
2014-01-27 10:30:00,35.46,35.84,35.16,35.54,2757200.0,33.6532,34.0138,33.3685,33.7291,2757200.0
2014-01-27 11:00:00,35.53,35.66,35.23,35.47,1832200.0,33.7196,33.843,33.4349,33.6627,1832200.0
2014-01-27 11:30:00,35.46,35.46,34.85,34.95,1757600.0,33.6532,33.6532,33.0743,33.1692,1757600.0
2014-01-27 12:00:00,34.94,34.97,34.38,34.57,2401800.0,33.1597,33.1882,32.6282,32.8086,2401800.0
2014-01-27 12:30:00,34.57,34.9,34.42,34.7,1442800.0,32.8086,33.1217,32.6662,32.9319,1442800.0
2014-01-27 13:00:00,34.71,35.25,34.7,35.05,1619000.0,32.9414,33.4539,32.9319,33.2641,1619000.0
2014-01-27 13:30:00,35.06,35.56,34.92,35.4,1676000.0,33.2736,33.7481,33.1407,33.5963,1676000.0
2014-01-27 14:00:00,35.4,35.8,35.4,35.72,1818800.0,33.5963,33.9759,33.5963,33.9,1818800.0
2014-01-27 14:30:00,35.72,36.15,35.71,36.12,1916400.0,33.9,34.308,33.8905,34.2796,1916400.0
2014-01-27 15:00:00,36.1,36.1,35.63,35.64,1293000.0,34.2606,34.2606,33.8145,33.824,1293000.0
2014-01-27 15:30:00,35.63,35.74,35.02,35.02,2374600.0,33.8145,33.9189,33.2356,33.2356,2374600.0
2014-01-28 09:30:00,35.13,35.7,35.0,35.63,3185000.0,33.34,33.881,33.2166,33.8145,3185000.0
2014-01-28 10:00:00,35.65,35.92,35.46,35.63,2323600.0,33.8335,34.0898,33.6532,33.8145,2323600.0
2014-01-28 10:30:00,35.63,35.88,35.55,35.75,1442600.0,33.8145,34.0518,33.7386,33.9284,1442600.0
2014-01-28 11:00:00,35.76,35.97,35.52,35.58,2498200.0,33.9379,34.1372,33.7101,33.7671,2498200.0
2014-01-28 11:30:00,35.6,35.69,35.21,35.46,1358600.0,33.7861,33.8715,33.4159,33.6532,1358600.0
2014-01-28 12:00:00,35.47,35.6,35.34,35.54,764400.0,33.6627,33.7861,33.5393,33.7291,764400.0
2014-01-28 12:30:00,35.54,35.69,35.45,35.68,830400.0,33.7291,33.8715,33.6437,33.862,830400.0
2014-01-28 13:00:00,35.69,35.81,35.49,35.74,769000.0,33.8715,33.9854,33.6817,33.9189,769000.0
2014-01-28 13:30:00,35.74,35.82,35.55,35.68,892000.0,33.9189,33.9949,33.7386,33.862,892000.0
2014-01-28 14:00:00,35.68,35.89,35.63,35.83,579800.0,33.862,34.0613,33.8145,34.0044,579800.0
2014-01-28 14:30:00,35.83,36.05,35.82,35.87,1928600.0,34.0044,34.2131,33.9949,34.0423,1928600.0
2014-01-28 15:00:00,35.88,35.97,35.85,35.93,769400.0,34.0518,34.1372,34.0233,34.0993,769400.0
2014-01-28 15:30:00,35.93,36.11,35.77,36.09,2227200.0,34.0993,34.2701,33.9474,34.2511,2227200.0
2014-01-29 09:30:00,35.07,35.57,34.85,35.37,3314600.0,33.2831,33.7576,33.0743,33.5678,3314600.0
2014-01-29 10:00:00,35.38,35.6,35.05,35.18,1531400.0,33.5773,33.7861,33.2641,33.3875,1531400.0
2014-01-29 10:30:00,35.17,35.63,35.13,35.35,1395800.0,33.378,33.8145,33.34,33.5488,1395800.0
2014-01-29 11:00:00,35.38,35.71,35.31,35.66,1040600.0,33.5773,33.8905,33.5108,33.843,1040600.0
2014-01-29 11:30:00,35.67,35.73,35.43,35.63,945000.0,33.8525,33.9094,33.6247,33.8145,945000.0
2014-01-29 12:00:00,35.64,35.7,35.21,35.21,783400.0,33.824,33.881,33.4159,33.4159,783400.0
2014-01-29 12:30:00,35.21,35.24,34.77,35.08,1034200.0,33.4159,33.4444,32.9984,33.2926,1034200.0
2014-01-29 13:00:00,35.07,35.07,34.76,34.83,745800.0,33.2831,33.2831,32.9889,33.0553,745800.0
2014-01-29 13:30:00,34.83,34.98,34.65,34.87,848600.0,33.0553,33.1977,32.8845,33.0933,848600.0
2014-01-29 14:00:00,34.83,35.22,34.34,34.92,3014400.0,33.0553,33.4254,32.5903,33.1407,3014400.0
2014-01-29 14:30:00,34.94,35.21,34.6,34.61,1402000.0,33.1597,33.4159,32.837,32.8465,1402000.0
2014-01-29 15:00:00,34.59,34.62,34.25,34.4,1428800.0,32.8275,32.856,32.5049,32.6472,1428800.0
2014-01-29 15:30:00,34.4,34.72,34.33,34.58,1875000.0,32.6472,32.9509,32.5808,32.818,1875000.0
2014-01-30 09:30:00,35.48,35.65,35.19,35.32,2646200.0,33.6722,33.8335,33.397,33.5203,2646200.0
2014-01-30 10:00:00,35.29,35.79,35.2,35.63,2125200.0,33.4919,33.9664,33.4065,33.8145,2125200.0
2014-01-30 10:30:00,35.64,35.84,35.55,35.76,988200.0,33.824,34.0138,33.7386,33.9379,988200.0
2014-01-30 11:00:00,35.76,36.16,35.73,36.08,1491800.0,33.9379,34.3175,33.9094,34.2416,1491800.0
2014-01-30 11:30:00,36.08,36.57,36.08,36.53,1851200.0,34.2416,34.7066,34.2416,34.6687,1851200.0
2014-01-30 12:00:00,36.52,36.6,36.38,36.45,1057200.0,34.6592,34.7351,34.5263,34.5928,1057200.0
2014-01-30 12:30:00,36.46,36.68,36.44,36.59,780600.0,34.6023,34.811,34.5833,34.7256,780600.0
2014-01-30 13:00:00,36.6,36.6,36.42,36.43,419400.0,34.7351,34.7351,34.5643,34.5738,419400.0
2014-01-30 13:30:00,36.43,36.47,36.32,36.4,510200.0,34.5738,34.6117,34.4694,34.5453,510200.0
2014-01-30 14:00:00,36.4,36.41,36.07,36.33,961200.0,34.5453,34.5548,34.2321,34.4789,961200.0
2014-01-30 14:30:00,36.34,36.43,36.23,36.29,626000.0,34.4884,34.5738,34.384,34.4409,626000.0
2014-01-30 15:00:00,36.31,36.51,36.3,36.44,933200.0,34.4599,34.6497,34.4504,34.5833,933200.0
2014-01-30 15:30:00,36.45,36.48,36.04,36.05,1450800.0,34.5928,34.6212,34.2037,34.2131,1450800.0
2014-01-31 09:30:00,34.4,35.35,34.33,35.04,3042200.0,32.6472,33.5488,32.5808,33.2546,3042200.0
2014-01-31 10:00:00,35.06,35.35,34.87,34.93,1273000.0,33.2736,33.5488,33.0933,33.1502,1273000.0
2014-01-31 10:30:00,34.94,35.52,34.92,35.35,1251400.0,33.1597,33.7101,33.1407,33.5488,1251400.0
2014-01-31 11:00:00,35.37,35.77,35.26,35.71,1318400.0,33.5678,33.9474,33.4634,33.8905,1318400.0
2014-01-31 11:30:00,35.71,35.77,35.51,35.72,760000.0,33.8905,33.9474,33.7007,33.9,760000.0
2014-01-31 12:00:00,35.73,35.94,35.68,35.72,851200.0,33.9094,34.1087,33.862,33.9,851200.0
2014-01-31 12:30:00,35.74,35.83,35.54,35.62,556800.0,33.9189,34.0044,33.7291,33.8051,556800.0
2014-01-31 13:00:00,35.62,35.67,35.37,35.46,606200.0,33.8051,33.8525,33.5678,33.6532,606200.0
2014-01-31 13:30:00,35.47,35.87,35.46,35.85,656600.0,33.6627,34.0423,33.6532,34.0233,656600.0
2014-01-31 14:00:00,35.84,35.96,35.59,35.71,746000.0,34.0138,34.1277,33.7766,33.8905,746000.0
2014-01-31 14:30:00,35.72,36.06,35.63,35.9,1094000.0,33.9,34.2226,33.8145,34.0708,1094000.0
2014-01-31 15:00:00,35.87,35.87,35.51,35.57,1011600.0,34.0423,34.0423,33.7007,33.7576,1011600.0
2014-01-31 15:30:00,35.55,35.67,35.16,35.32,1385400.0,33.7386,33.8525,33.3685,33.5203,1385400.0
2014-02-03 09:30:00,35.0,35.32,34.25,34.81,2722000.0,33.2166,33.5203,32.5049,33.0363,2722000.0
2014-02-03 10:00:00,34.8,34.8,33.57,33.91,2817800.0,33.0268,33.0268,31.8595,32.1822,2817800.0
2014-02-03 10:30:00,33.91,34.12,33.72,33.8,1981200.0,32.1822,32.3815,32.0019,32.0778,1981200.0
2014-02-03 11:00:00,33.8,33.8,33.08,33.1,2140200.0,32.0778,32.0778,31.3945,31.4135,2140200.0
2014-02-03 11:30:00,33.1,33.23,32.62,32.63,2335800.0,31.4135,31.5368,30.9579,30.9674,2335800.0
2014-02-03 12:00:00,32.63,32.71,32.32,32.56,2168400.0,30.9674,31.0433,30.6732,30.901,2168400.0
2014-02-03 12:30:00,32.55,32.79,32.36,32.37,1267000.0,30.8915,31.1192,30.7112,30.7206,1267000.0
2014-02-03 13:00:00,32.37,32.44,31.51,31.65,1770400.0,30.7206,30.7871,29.9045,30.0373,1770400.0
2014-02-03 13:30:00,31.63,32.06,31.51,31.83,1694600.0,30.0184,30.4264,29.9045,30.2082,1694600.0
2014-02-03 14:00:00,31.81,32.37,31.77,32.18,1363600.0,30.1892,30.7206,30.1512,30.5403,1363600.0
2014-02-03 14:30:00,32.18,32.18,31.66,31.66,848800.0,30.5403,30.5403,30.0468,30.0468,848800.0
2014-02-03 15:00:00,31.65,32.15,31.65,32.04,1154000.0,30.0373,30.5119,30.0373,30.4075,1154000.0
2014-02-03 15:30:00,32.06,32.12,31.75,32.01,1720200.0,30.4264,30.4834,30.1322,30.379,1720200.0
2014-02-04 09:30:00,32.51,32.71,31.74,32.64,3542600.0,30.8535,31.0433,30.1228,30.9769,3542600.0
2014-02-04 10:00:00,32.67,32.8,32.15,32.27,1941400.0,31.0054,31.1287,30.5119,30.6257,1941400.0
2014-02-04 10:30:00,32.28,32.7,32.24,32.32,947800.0,30.6352,31.0338,30.5973,30.6732,947800.0
2014-02-04 11:00:00,32.33,32.71,32.27,32.63,1151400.0,30.6827,31.0433,30.6257,30.9674,1151400.0
2014-02-04 11:30:00,32.63,32.99,32.61,32.97,1651000.0,30.9674,31.3091,30.9484,31.2901,1651000.0
2014-02-04 12:00:00,32.97,33.08,32.88,32.89,1229400.0,31.2901,31.3945,31.2047,31.2142,1229400.0
2014-02-04 12:30:00,32.9,32.99,32.79,32.96,659800.0,31.2236,31.3091,31.1192,31.2806,659800.0
2014-02-04 13:00:00,32.97,33.08,32.69,32.88,764800.0,31.2901,31.3945,31.0243,31.2047,764800.0
2014-02-04 13:30:00,32.85,32.99,32.52,32.52,516200.0,31.1762,31.3091,30.863,30.863,516200.0
2014-02-04 14:00:00,32.56,32.72,32.42,32.63,532000.0,30.901,31.0528,30.7681,30.9674,532000.0
2014-02-04 14:30:00,32.62,32.83,32.57,32.79,450800.0,30.9579,31.1572,30.9105,31.1192,450800.0
2014-02-04 15:00:00,32.76,32.84,32.43,32.44,499600.0,31.0908,31.1667,30.7776,30.7871,499600.0
2014-02-04 15:30:00,32.43,32.73,32.37,32.7,1184200.0,30.7776,31.0623,30.7206,31.0338,1184200.0
2014-02-05 09:30:00,32.09,32.38,31.4,31.62,3523000.0,30.4549,30.7301,29.8001,30.0089,3523000.0
2014-02-05 10:00:00,31.64,32.2,30.7,31.09,4312000.0,30.0278,30.5593,29.1357,29.5059,4312000.0
2014-02-05 10:30:00,31.09,31.44,30.93,31.16,2875000.0,29.5059,29.838,29.354,29.5723,2875000.0
2014-02-05 11:00:00,31.16,31.54,30.85,31.52,1934400.0,29.5723,29.9329,29.2781,29.914,1934400.0
2014-02-05 11:30:00,31.53,31.88,31.38,31.75,2556600.0,29.9235,30.2556,29.7811,30.1322,2556600.0
2014-02-05 12:00:00,31.75,32.02,31.58,31.75,1405800.0,30.1322,30.3885,29.9709,30.1322,1405800.0
2014-02-05 12:30:00,31.74,31.9,31.73,31.88,741400.0,30.1228,30.2746,30.1133,30.2556,741400.0
2014-02-05 13:00:00,31.9,32.23,31.88,32.01,1296600.0,30.2746,30.5878,30.2556,30.379,1296600.0
2014-02-05 13:30:00,32.0,32.13,31.9,32.03,593200.0,30.3695,30.4929,30.2746,30.398,593200.0
2014-02-05 14:00:00,32.03,32.12,31.74,31.95,631600.0,30.398,30.4834,30.1228,30.3221,631600.0
2014-02-05 14:30:00,31.97,32.0,31.61,31.68,719800.0,30.341,30.3695,29.9994,30.0658,719800.0
2014-02-05 15:00:00,31.66,31.93,31.58,31.93,1137000.0,30.0468,30.3031,29.9709,30.3031,1137000.0
2014-02-05 15:30:00,31.93,32.0,31.75,31.88,1953800.0,30.3031,30.3695,30.1322,30.2556,1953800.0
2014-02-06 09:30:00,32.15,32.77,32.12,32.66,2408000.0,30.5119,31.1003,30.4834,30.9959,2408000.0
2014-02-06 10:00:00,32.66,32.81,32.45,32.62,1399400.0,30.9959,31.1382,30.7966,30.9579,1399400.0
2014-02-06 10:30:00,32.6,33.09,32.6,32.96,1816200.0,30.9389,31.404,30.9389,31.2806,1816200.0
2014-02-06 11:00:00,32.94,33.07,32.8,32.82,1197000.0,31.2616,31.385,31.1287,31.1477,1197000.0
2014-02-06 11:30:00,32.85,33.05,32.66,32.7,1571400.0,31.1762,31.366,30.9959,31.0338,1571400.0
2014-02-06 12:00:00,32.69,32.9,32.69,32.77,924600.0,31.0243,31.2236,31.0243,31.1003,924600.0
2014-02-06 12:30:00,32.76,32.83,32.64,32.73,965800.0,31.0908,31.1572,30.9769,31.0623,965800.0
2014-02-06 13:00:00,32.73,32.8,32.34,32.38,1117400.0,31.0623,31.1287,30.6922,30.7301,1117400.0
2014-02-06 13:30:00,32.39,32.5,32.32,32.4,1101600.0,30.7396,30.844,30.6732,30.7491,1101600.0
2014-02-06 14:00:00,32.39,32.88,32.38,32.8,1573400.0,30.7396,31.2047,30.7301,31.1287,1573400.0
2014-02-06 14:30:00,32.82,32.85,32.59,32.71,673800.0,31.1477,31.1762,30.9294,31.0433,673800.0
2014-02-06 15:00:00,32.72,32.77,32.63,32.7,1102400.0,31.0528,31.1003,30.9674,31.0338,1102400.0
2014-02-06 15:30:00,32.7,32.79,32.6,32.69,1610800.0,31.0338,31.1192,30.9389,31.0243,1610800.0
2014-02-07 09:30:00,33.1,33.73,32.86,33.47,3517400.0,31.4135,32.0114,31.1857,31.7646,3517400.0
2014-02-07 10:00:00,33.48,33.68,32.67,32.76,2520800.0,31.7741,31.9639,31.0054,31.0908,2520800.0
2014-02-07 10:30:00,32.77,33.23,32.72,33.18,1567200.0,31.1003,31.5368,31.0528,31.4894,1567200.0
2014-02-07 11:00:00,33.16,33.54,33.09,33.26,1358000.0,31.4704,31.831,31.404,31.5653,1358000.0
2014-02-07 11:30:00,33.28,33.63,33.25,33.58,1297400.0,31.5843,31.9164,31.5558,31.869,1297400.0
2014-02-07 12:00:00,33.58,33.58,33.4,33.44,714400.0,31.869,31.869,31.6982,31.7361,714400.0
2014-02-07 12:30:00,33.44,33.49,33.33,33.43,522200.0,31.7361,31.7836,31.6317,31.7266,522200.0
2014-02-07 13:00:00,33.42,33.49,33.34,33.4,670200.0,31.7171,31.7836,31.6412,31.6982,670200.0
2014-02-07 13:30:00,33.41,33.66,33.38,33.59,1062000.0,31.7077,31.9449,31.6792,31.8785,1062000.0
2014-02-07 14:00:00,33.58,33.66,33.47,33.51,986600.0,31.869,31.9449,31.7646,31.8026,986600.0
2014-02-07 14:30:00,33.51,33.59,33.44,33.49,774000.0,31.8026,31.8785,31.7361,31.7836,774000.0
2014-02-07 15:00:00,33.52,33.6,33.49,33.59,767000.0,31.8121,31.888,31.7836,31.8785,767000.0
2014-02-07 15:30:00,33.6,33.85,33.6,33.78,2121800.0,31.888,32.1252,31.888,32.0588,2121800.0
2014-02-10 09:30:00,33.83,33.84,33.17,33.59,2801200.0,32.1063,32.1157,31.4799,31.8785,2801200.0
2014-02-10 10:00:00,33.61,33.63,33.3,33.47,1178600.0,31.8975,31.9164,31.6033,31.7646,1178600.0
2014-02-10 10:30:00,33.45,33.49,33.08,33.3,1354600.0,31.7456,31.7836,31.3945,31.6033,1354600.0
2014-02-10 11:00:00,33.28,33.45,33.1,33.37,746200.0,31.5843,31.7456,31.4135,31.6697,746200.0
2014-02-10 11:30:00,33.38,33.58,33.27,33.51,820800.0,31.6792,31.869,31.5748,31.8026,820800.0
2014-02-10 12:00:00,33.51,33.62,33.44,33.48,469600.0,31.8026,31.907,31.7361,31.7741,469600.0
2014-02-10 12:30:00,33.49,33.62,33.45,33.57,534200.0,31.7836,31.907,31.7456,31.8595,534200.0
2014-02-10 13:00:00,33.56,33.68,33.48,33.66,433000.0,31.85,31.9639,31.7741,31.9449,433000.0
2014-02-10 13:30:00,33.63,33.77,33.6,33.74,599200.0,31.9164,32.0493,31.888,32.0208,599200.0
2014-02-10 14:00:00,33.76,33.93,33.74,33.88,658200.0,32.0398,32.2012,32.0208,32.1537,658200.0
2014-02-10 14:30:00,33.89,33.99,33.85,33.85,682200.0,32.1632,32.2581,32.1252,32.1252,682200.0
2014-02-10 15:00:00,33.85,33.94,33.83,33.88,473400.0,32.1252,32.2107,32.1063,32.1537,473400.0
2014-02-10 15:30:00,33.88,34.1,33.85,34.08,1161400.0,32.1537,32.3625,32.1252,32.3435,1161400.0
2014-02-11 09:30:00,34.17,34.51,34.09,34.25,2665200.0,32.4289,32.7516,32.353,32.5049,2665200.0
2014-02-11 10:00:00,34.23,34.46,34.16,34.33,1261400.0,32.4859,32.7042,32.4194,32.5808,1261400.0
2014-02-11 10:30:00,34.34,34.43,33.91,34.1,1447600.0,32.5903,32.6757,32.1822,32.3625,1447600.0
2014-02-11 11:00:00,34.1,34.47,33.98,34.44,1644600.0,32.3625,32.7136,32.2486,32.6852,1644600.0
2014-02-11 11:30:00,34.46,34.8,34.35,34.77,1581800.0,32.7042,33.0268,32.5998,32.9984,1581800.0
2014-02-11 12:00:00,34.78,34.89,34.7,34.87,714000.0,33.0079,33.1122,32.9319,33.0933,714000.0
2014-02-11 12:30:00,34.88,34.99,34.88,34.97,816400.0,33.1028,33.2072,33.1028,33.1882,816400.0
2014-02-11 13:00:00,34.97,35.2,34.97,35.19,822600.0,33.1882,33.4065,33.1882,33.397,822600.0
2014-02-11 13:30:00,35.17,35.24,35.03,35.05,712400.0,33.378,33.4444,33.2451,33.2641,712400.0
2014-02-11 14:00:00,35.06,35.14,34.98,35.08,589200.0,33.2736,33.3495,33.1977,33.2926,589200.0
2014-02-11 14:30:00,35.07,35.22,35.02,35.18,548800.0,33.2831,33.4254,33.2356,33.3875,548800.0
2014-02-11 15:00:00,35.19,35.24,35.04,35.08,649000.0,33.397,33.4444,33.2546,33.2926,649000.0
2014-02-11 15:30:00,35.08,35.15,34.87,34.97,1290200.0,33.2926,33.359,33.0933,33.1882,1290200.0
2014-02-12 09:30:00,35.13,35.87,35.13,35.79,2919800.0,33.34,34.0423,33.34,33.9664,2919800.0
2014-02-12 10:00:00,35.79,35.86,35.4,35.59,1971400.0,33.9664,34.0328,33.5963,33.7766,1971400.0
2014-02-12 10:30:00,35.6,35.62,35.16,35.24,1528400.0,33.7861,33.8051,33.3685,33.4444,1528400.0
2014-02-12 11:00:00,35.22,35.45,35.05,35.1,1364800.0,33.4254,33.6437,33.2641,33.3115,1364800.0
2014-02-12 11:30:00,35.08,35.21,34.91,35.11,1449600.0,33.2926,33.4159,33.1312,33.321,1449600.0
2014-02-12 12:00:00,35.1,35.38,35.05,35.31,1372600.0,33.3115,33.5773,33.2641,33.5108,1372600.0
2014-02-12 12:30:00,35.32,35.4,35.19,35.32,461000.0,33.5203,33.5963,33.397,33.5203,461000.0
2014-02-12 13:00:00,35.33,35.5,35.24,35.42,622000.0,33.5298,33.6912,33.4444,33.6152,622000.0
2014-02-12 13:30:00,35.42,35.57,35.37,35.4,759600.0,33.6152,33.7576,33.5678,33.5963,759600.0
2014-02-12 14:00:00,35.41,35.48,35.22,35.23,642000.0,33.6058,33.6722,33.4254,33.4349,642000.0
2014-02-12 14:30:00,35.22,35.22,34.99,35.07,1102800.0,33.4254,33.4254,33.2072,33.2831,1102800.0
2014-02-12 15:00:00,35.07,35.19,35.0,35.08,870000.0,33.2831,33.397,33.2166,33.2926,870000.0
2014-02-12 15:30:00,35.09,35.39,35.05,35.35,1487000.0,33.3021,33.5868,33.2641,33.5488,1487000.0
2014-02-13 09:30:00,34.35,35.16,34.33,35.14,2102600.0,32.5998,33.3685,32.5808,33.3495,2102600.0
2014-02-13 10:00:00,35.15,35.63,35.09,35.42,2084600.0,33.359,33.8145,33.3021,33.6152,2084600.0
2014-02-13 10:30:00,35.42,35.74,35.26,35.67,1724000.0,33.6152,33.9189,33.4634,33.8525,1724000.0
2014-02-13 11:00:00,35.67,35.86,35.6,35.82,1546400.0,33.8525,34.0328,33.7861,33.9949,1546400.0
2014-02-13 11:30:00,35.82,35.94,35.75,35.81,1013600.0,33.9949,34.1087,33.9284,33.9854,1013600.0
2014-02-13 12:00:00,35.82,35.92,35.73,35.92,779600.0,33.9949,34.0898,33.9094,34.0898,779600.0
2014-02-13 12:30:00,35.93,36.07,35.85,36.01,795600.0,34.0993,34.2321,34.0233,34.1752,795600.0
2014-02-13 13:00:00,36.01,36.41,36.01,36.41,1233600.0,34.1752,34.5548,34.1752,34.5548,1233600.0
2014-02-13 13:30:00,36.41,36.66,36.32,36.65,1138600.0,34.5548,34.7921,34.4694,34.7826,1138600.0
2014-02-13 14:00:00,36.65,36.87,36.5,36.51,1721800.0,34.7826,34.9914,34.6402,34.6497,1721800.0
2014-02-13 14:30:00,36.51,36.8,36.49,36.77,1060800.0,34.6497,34.9249,34.6307,34.8965,1060800.0
2014-02-13 15:00:00,36.77,36.82,36.7,36.74,1311400.0,34.8965,34.9439,34.83,34.868,1311400.0
2014-02-13 15:30:00,36.74,36.84,36.68,36.71,2160200.0,34.868,34.9629,34.811,34.8395,2160200.0
2014-02-14 09:30:00,36.44,36.74,35.99,36.47,2998800.0,34.5833,34.868,34.1562,34.6117,2998800.0
2014-02-14 10:00:00,36.5,36.8,36.22,36.65,2304800.0,34.6402,34.9249,34.3745,34.7826,2304800.0
2014-02-14 10:30:00,36.66,36.95,36.35,36.38,1631000.0,34.7921,35.0673,34.4979,34.5263,1631000.0
2014-02-14 11:00:00,36.38,36.58,36.28,36.54,1235600.0,34.5263,34.7161,34.4314,34.6782,1235600.0
2014-02-14 11:30:00,36.54,36.73,36.51,36.58,889200.0,34.6782,34.8585,34.6497,34.7161,889200.0
2014-02-14 12:00:00,36.59,36.66,36.47,36.56,833400.0,34.7256,34.7921,34.6117,34.6972,833400.0
2014-02-14 12:30:00,36.56,36.71,36.49,36.66,652800.0,34.6972,34.8395,34.6307,34.7921,652800.0
2014-02-14 13:00:00,36.65,36.8,36.63,36.8,840600.0,34.7826,34.9249,34.7636,34.9249,840600.0
2014-02-14 13:30:00,36.8,36.93,36.77,36.9,996800.0,34.9249,35.0483,34.8965,35.0198,996800.0
2014-02-14 14:00:00,36.89,36.96,36.83,36.9,806600.0,35.0103,35.0768,34.9534,35.0198,806600.0
2014-02-14 14:30:00,36.89,36.99,36.88,36.98,711000.0,35.0103,35.1052,35.0009,35.0958,711000.0
2014-02-14 15:00:00,36.98,37.0,36.77,36.89,1025000.0,35.0958,35.1147,34.8965,35.0103,1025000.0
2014-02-14 15:30:00,36.9,36.99,36.84,36.88,1778200.0,35.0198,35.1052,34.9629,35.0009,1778200.0
2014-02-18 09:30:00,37.19,37.63,37.17,37.3,1963400.0,35.2951,35.7126,35.2761,35.3995,1963400.0
2014-02-18 10:00:00,37.3,37.54,36.95,37.52,1916000.0,35.3995,35.6272,35.0673,35.6082,1916000.0
2014-02-18 10:30:00,37.49,37.83,37.4,37.77,1544800.0,35.5798,35.9024,35.4944,35.8455,1544800.0
2014-02-18 11:00:00,37.79,38.08,37.74,38.08,1243000.0,35.8645,36.1397,35.817,36.1397,1243000.0
2014-02-18 11:30:00,38.08,38.2,37.94,37.95,1281200.0,36.1397,36.2536,36.0068,36.0163,1281200.0
2014-02-18 12:00:00,37.95,38.16,37.94,38.11,892000.0,36.0163,36.2156,36.0068,36.1682,892000.0
2014-02-18 12:30:00,38.12,38.17,38.01,38.05,577000.0,36.1777,36.2251,36.0733,36.1112,577000.0
2014-02-18 13:00:00,38.05,38.12,37.98,38.02,473800.0,36.1112,36.1777,36.0448,36.0828,473800.0
2014-02-18 13:30:00,38.01,38.01,37.75,37.93,988800.0,36.0733,36.0733,35.8265,35.9974,988800.0
2014-02-18 14:00:00,37.93,38.02,37.88,37.97,696200.0,35.9974,36.0828,35.9499,36.0353,696200.0
2014-02-18 14:30:00,37.97,38.17,37.94,38.07,997600.0,36.0353,36.2251,36.0068,36.1302,997600.0
2014-02-18 15:00:00,38.07,38.15,37.99,38.13,846200.0,36.1302,36.2061,36.0543,36.1872,846200.0
2014-02-18 15:30:00,38.13,38.2,38.01,38.03,1623000.0,36.1872,36.2536,36.0733,36.0923,1623000.0
2014-02-19 09:30:00,37.67,38.12,37.6,38.12,1708000.0,35.7506,36.1777,35.6842,36.1777,1708000.0
2014-02-19 10:00:00,38.13,38.38,37.86,38.26,2046800.0,36.1872,36.4244,35.9309,36.3105,2046800.0
2014-02-19 10:30:00,38.25,38.41,38.13,38.17,1504200.0,36.301,36.4529,36.1872,36.2251,1504200.0
2014-02-19 11:00:00,38.18,38.3,38.11,38.2,998800.0,36.2346,36.3485,36.1682,36.2536,998800.0
2014-02-19 11:30:00,38.2,38.28,37.88,37.88,790400.0,36.2536,36.3295,35.9499,35.9499,790400.0
2014-02-19 12:00:00,37.88,37.92,37.32,37.46,2024000.0,35.9499,35.9879,35.4184,35.5513,2024000.0
2014-02-19 12:30:00,37.46,37.62,37.45,37.52,1146400.0,35.5513,35.7031,35.5418,35.6082,1146400.0
2014-02-19 13:00:00,37.52,37.94,37.47,37.88,893600.0,35.6082,36.0068,35.5608,35.9499,893600.0
2014-02-19 13:30:00,37.88,37.93,37.73,37.77,674800.0,35.9499,35.9974,35.8075,35.8455,674800.0
2014-02-19 14:00:00,37.78,38.01,37.51,37.79,1454600.0,35.855,36.0733,35.5988,35.8645,1454600.0
2014-02-19 14:30:00,37.79,37.82,37.38,37.48,1032200.0,35.8645,35.893,35.4754,35.5703,1032200.0
2014-02-19 15:00:00,37.49,37.53,36.96,36.98,1552200.0,35.5798,35.6177,35.0768,35.0958,1552200.0
2014-02-19 15:30:00,36.98,37.02,36.77,36.9,2207400.0,35.0958,35.1337,34.8965,35.0198,2207400.0
2014-02-20 09:30:00,36.98,37.44,36.84,36.93,2011800.0,35.0958,35.5323,34.9629,35.0483,2011800.0
2014-02-20 10:00:00,36.87,37.41,36.7,37.29,2111400.0,34.9914,35.5038,34.83,35.39,2111400.0
2014-02-20 10:30:00,37.3,37.82,37.3,37.7,2830200.0,35.3995,35.893,35.3995,35.7791,2830200.0
2014-02-20 11:00:00,37.7,37.85,37.5,37.6,1225200.0,35.7791,35.9214,35.5893,35.6842,1225200.0
2014-02-20 11:30:00,37.6,37.77,37.48,37.56,1076200.0,35.6842,35.8455,35.5703,35.6462,1076200.0
2014-02-20 12:00:00,37.56,37.84,37.51,37.79,1191600.0,35.6462,35.9119,35.5988,35.8645,1191600.0
2014-02-20 12:30:00,37.8,37.87,37.67,37.78,931400.0,35.874,35.9404,35.7506,35.855,931400.0
2014-02-20 13:00:00,37.78,37.88,37.77,37.8,838200.0,35.855,35.9499,35.8455,35.874,838200.0
2014-02-20 13:30:00,37.8,37.9,37.69,37.81,820800.0,35.874,35.9689,35.7696,35.8835,820800.0
2014-02-20 14:00:00,37.8,38.0,37.67,37.96,864200.0,35.874,36.0638,35.7506,36.0258,864200.0
2014-02-20 14:30:00,37.97,38.1,37.88,38.07,1063400.0,36.0353,36.1587,35.9499,36.1302,1063400.0
2014-02-20 15:00:00,38.07,38.26,38.06,38.22,1047400.0,36.1302,36.3105,36.1207,36.2726,1047400.0
2014-02-20 15:30:00,38.23,38.25,38.05,38.08,1598000.0,36.2821,36.301,36.1112,36.1397,1598000.0
2014-02-21 09:30:00,38.35,38.6,38.12,38.46,2102200.0,36.396,36.6332,36.1777,36.5003,2102200.0
2014-02-21 10:00:00,38.44,38.57,38.24,38.31,1395800.0,36.4814,36.6047,36.2916,36.358,1395800.0
2014-02-21 10:30:00,38.32,38.73,38.32,38.7,1497000.0,36.3675,36.7566,36.3675,36.7281,1497000.0
2014-02-21 11:00:00,38.71,38.82,38.63,38.73,978800.0,36.7376,36.842,36.6617,36.7566,978800.0
2014-02-21 11:30:00,38.74,38.81,38.62,38.65,431600.0,36.7661,36.8325,36.6522,36.6807,431600.0
2014-02-21 12:00:00,38.65,38.74,38.63,38.69,365200.0,36.6807,36.7661,36.6617,36.7186,365200.0
2014-02-21 12:30:00,38.7,38.73,38.5,38.66,433000.0,36.7281,36.7566,36.5383,36.6902,433000.0
2014-02-21 13:00:00,38.65,38.77,38.6,38.74,397200.0,36.6807,36.7946,36.6332,36.7661,397200.0
2014-02-21 13:30:00,38.75,38.78,38.58,38.67,350200.0,36.7756,36.804,36.6142,36.6996,350200.0
2014-02-21 14:00:00,38.67,38.72,38.43,38.49,844200.0,36.6996,36.7471,36.4719,36.5288,844200.0
2014-02-21 14:30:00,38.47,38.52,38.31,38.47,904000.0,36.5098,36.5573,36.358,36.5098,904000.0
2014-02-21 15:00:00,38.47,38.63,38.42,38.6,1104800.0,36.5098,36.6617,36.4624,36.6332,1104800.0
2014-02-21 15:30:00,38.61,38.66,38.22,38.34,1548200.0,36.6427,36.6902,36.2726,36.3865,1548200.0
2014-02-24 09:30:00,38.56,39.28,38.49,39.18,2689200.0,36.5953,37.2786,36.5288,37.1837,2689200.0
2014-02-24 10:00:00,39.2,39.36,39.1,39.35,1606400.0,37.2026,37.3545,37.1077,37.345,1606400.0
2014-02-24 10:30:00,39.36,39.66,39.36,39.56,1904800.0,37.3545,37.6392,37.3545,37.5443,1904800.0
2014-02-24 11:00:00,39.57,39.62,39.43,39.61,1163200.0,37.5538,37.6012,37.4209,37.5917,1163200.0
2014-02-24 11:30:00,39.62,39.98,39.62,39.96,1447200.0,37.6012,37.9429,37.6012,37.9239,1447200.0
2014-02-24 12:00:00,39.97,40.0,39.91,39.92,1261600.0,37.9334,37.9619,37.8765,37.886,1261600.0
2014-02-24 12:30:00,39.92,40.01,39.87,39.98,935800.0,37.886,37.9714,37.8385,37.9429,935800.0
2014-02-24 13:00:00,39.98,40.0,39.87,39.97,442400.0,37.9429,37.9619,37.8385,37.9334,442400.0
2014-02-24 13:30:00,39.97,40.01,39.73,39.8,769600.0,37.9334,37.9714,37.7056,37.7721,769600.0
2014-02-24 14:00:00,39.81,39.94,39.8,39.85,683000.0,37.7816,37.9049,37.7721,37.8195,683000.0
2014-02-24 14:30:00,39.85,39.9,39.75,39.75,974800.0,37.8195,37.867,37.7246,37.7246,974800.0
2014-02-24 15:00:00,39.75,39.77,39.53,39.55,1530800.0,37.7246,37.7436,37.5158,37.5348,1530800.0
2014-02-24 15:30:00,39.54,39.65,39.35,39.35,2025800.0,37.5253,37.6297,37.345,37.345,2025800.0
2014-02-25 09:30:00,39.4,39.66,39.06,39.06,2756000.0,37.3925,37.6392,37.0698,37.0698,2756000.0
2014-02-25 10:00:00,39.05,39.56,38.92,39.21,2847000.0,37.0603,37.5443,36.9369,37.2121,2847000.0
2014-02-25 10:30:00,39.21,39.54,39.16,39.49,1819600.0,37.2121,37.5253,37.1647,37.4779,1819600.0
2014-02-25 11:00:00,39.5,39.94,39.36,39.92,2068400.0,37.4874,37.9049,37.3545,37.886,2068400.0
2014-02-25 11:30:00,39.95,39.97,39.52,39.55,1364400.0,37.9144,37.9334,37.5063,37.5348,1364400.0
2014-02-25 12:00:00,39.54,39.58,39.26,39.38,1370800.0,37.5253,37.5633,37.2596,37.3735,1370800.0
2014-02-25 12:30:00,39.38,39.54,39.31,39.48,782000.0,37.3735,37.5253,37.307,37.4684,782000.0
2014-02-25 13:00:00,39.47,39.63,39.42,39.49,614600.0,37.4589,37.6107,37.4114,37.4779,614600.0
2014-02-25 13:30:00,39.48,39.57,39.36,39.42,616600.0,37.4684,37.5538,37.3545,37.4114,616600.0
2014-02-25 14:00:00,39.41,39.51,39.18,39.4,1065000.0,37.4019,37.4968,37.1837,37.3925,1065000.0
2014-02-25 14:30:00,39.38,39.43,39.27,39.33,579200.0,37.3735,37.4209,37.2691,37.326,579200.0
2014-02-25 15:00:00,39.32,39.33,39.07,39.11,871000.0,37.3165,37.326,37.0793,37.1172,871000.0
2014-02-25 15:30:00,39.11,39.41,39.1,39.33,1131800.0,37.1172,37.4019,37.1077,37.326,1131800.0
2014-02-26 09:30:00,39.45,39.81,39.16,39.42,3305000.0,37.4399,37.7816,37.1647,37.4114,3305000.0
2014-02-26 10:00:00,39.38,40.13,39.38,40.04,3654800.0,37.3735,38.0853,37.3735,37.9998,3654800.0
2014-02-26 10:30:00,40.04,40.35,40.04,40.16,2383800.0,37.9998,38.294,37.9998,38.1137,2383800.0
2014-02-26 11:00:00,40.17,40.48,40.16,40.44,1606400.0,38.1232,38.4174,38.1137,38.3795,1606400.0
2014-02-26 11:30:00,40.45,40.48,40.27,40.4,1268200.0,38.3889,38.4174,38.2181,38.3415,1268200.0
2014-02-26 12:00:00,40.4,40.65,40.4,40.61,1191200.0,38.3415,38.5788,38.3415,38.5408,1191200.0
2014-02-26 12:30:00,40.6,40.84,40.6,40.63,876400.0,38.5313,38.7591,38.5313,38.5598,876400.0
2014-02-26 13:00:00,40.63,40.68,40.43,40.67,1044200.0,38.5598,38.6072,38.37,38.5977,1044200.0
2014-02-26 13:30:00,40.68,40.84,40.44,40.49,1063400.0,38.6072,38.7591,38.3795,38.4269,1063400.0
2014-02-26 14:00:00,40.49,40.57,39.77,39.77,2485800.0,38.4269,38.5028,37.7436,37.7436,2485800.0
2014-02-26 14:30:00,39.77,40.02,39.67,40.0,2074200.0,37.7436,37.9809,37.6487,37.9619,2074200.0
2014-02-26 15:00:00,40.0,40.1,39.84,39.88,1769400.0,37.9619,38.0568,37.81,37.848,1769400.0
2014-02-26 15:30:00,39.9,40.2,39.73,40.04,2308200.0,37.867,38.1517,37.7056,37.9998,2308200.0
2014-02-27 09:30:00,39.7,40.2,39.68,40.02,2782200.0,37.6772,38.1517,37.6582,37.9809,2782200.0
2014-02-27 10:00:00,40.03,40.16,39.5,39.77,2627400.0,37.9903,38.1137,37.4874,37.7436,2627400.0
2014-02-27 10:30:00,39.79,40.16,39.77,40.11,2305000.0,37.7626,38.1137,37.7436,38.0663,2305000.0
2014-02-27 11:00:00,40.12,40.49,40.05,40.47,1827400.0,38.0758,38.4269,38.0093,38.4079,1827400.0
2014-02-27 11:30:00,40.47,40.49,40.19,40.29,993200.0,38.4079,38.4269,38.1422,38.2371,993200.0
2014-02-27 12:00:00,40.29,40.43,40.18,40.4,954800.0,38.2371,38.37,38.1327,38.3415,954800.0
2014-02-27 12:30:00,40.41,40.44,40.27,40.4,785200.0,38.351,38.3795,38.2181,38.3415,785200.0
2014-02-27 13:00:00,40.38,40.56,40.36,40.52,794200.0,38.3225,38.4933,38.3035,38.4554,794200.0
2014-02-27 13:30:00,40.52,40.71,40.52,40.6,980400.0,38.4554,38.6357,38.4554,38.5313,980400.0
2014-02-27 14:00:00,40.6,40.7,40.33,40.34,869400.0,38.5313,38.6262,38.2751,38.2846,869400.0
2014-02-27 14:30:00,40.31,40.52,40.27,40.49,742400.0,38.2561,38.4554,38.2181,38.4269,742400.0
2014-02-27 15:00:00,40.49,40.65,40.38,40.6,1477400.0,38.4269,38.5788,38.3225,38.5313,1477400.0
2014-02-27 15:30:00,40.62,40.79,40.48,40.74,1852400.0,38.5503,38.7116,38.4174,38.6642,1852400.0
2014-02-28 09:30:00,40.7,41.13,40.65,41.09,2503000.0,38.6262,39.0343,38.5788,38.9963,2503000.0
2014-02-28 10:00:00,41.06,41.49,41.06,41.21,2319600.0,38.9679,39.376,38.9679,39.1102,2319600.0
2014-02-28 10:30:00,41.21,41.33,41.04,41.1,1750200.0,39.1102,39.2241,38.9489,39.0058,1750200.0
2014-02-28 11:00:00,41.12,41.12,40.88,41.02,1570000.0,39.0248,39.0248,38.797,38.9299,1570000.0
2014-02-28 11:30:00,41.02,41.24,40.99,41.13,1211200.0,38.9299,39.1387,38.9014,39.0343,1211200.0
2014-02-28 12:00:00,41.1,41.24,41.02,41.22,684600.0,39.0058,39.1387,38.9299,39.1197,684600.0
2014-02-28 12:30:00,41.23,41.26,41.07,41.11,409800.0,39.1292,39.1577,38.9774,39.0153,409800.0
2014-02-28 13:00:00,41.1,41.35,41.06,41.35,547800.0,39.0058,39.2431,38.9679,39.2431,547800.0
2014-02-28 13:30:00,41.35,41.38,41.05,41.07,946600.0,39.2431,39.2716,38.9584,38.9774,946600.0
2014-02-28 14:00:00,41.06,41.08,40.9,40.99,883800.0,38.9679,38.9868,38.816,38.9014,883800.0
2014-02-28 14:30:00,40.98,41.02,40.24,40.3,2229400.0,38.8919,38.9299,38.1896,38.2466,2229400.0
2014-02-28 15:00:00,40.31,40.31,39.51,40.13,3401000.0,38.2561,38.2561,37.4968,38.0853,3401000.0
2014-02-28 15:30:00,40.13,40.49,40.09,40.27,1846600.0,38.0853,38.4269,38.0473,38.2181,1846600.0
2014-03-03 09:30:00,39.23,39.6,38.97,39.34,4569000.0,37.2311,37.5823,36.9844,37.3355,4569000.0
2014-03-03 10:00:00,39.35,39.49,38.63,38.99,3335600.0,37.345,37.4779,36.6617,37.0033,3335600.0
2014-03-03 10:30:00,39.0,39.13,38.77,39.1,1629800.0,37.0128,37.1362,36.7946,37.1077,1629800.0
2014-03-03 11:00:00,39.11,39.15,38.59,38.82,1278400.0,37.1172,37.1552,36.6237,36.842,1278400.0
2014-03-03 11:30:00,38.85,38.85,38.48,38.48,1342600.0,36.8705,36.8705,36.5193,36.5193,1342600.0
2014-03-03 12:00:00,38.49,38.84,38.28,38.78,2087400.0,36.5288,36.861,36.3295,36.804,2087400.0
2014-03-03 12:30:00,38.79,39.15,38.77,39.12,1021400.0,36.8135,37.1552,36.7946,37.1267,1021400.0
2014-03-03 13:00:00,39.11,39.49,39.1,39.41,1555800.0,37.1172,37.4779,37.1077,37.4019,1555800.0
2014-03-03 13:30:00,39.42,39.74,39.27,39.62,1534200.0,37.4114,37.7151,37.2691,37.6012,1534200.0
2014-03-03 14:00:00,39.62,39.81,39.55,39.56,1340600.0,37.6012,37.7816,37.5348,37.5443,1340600.0
2014-03-03 14:30:00,39.58,39.98,39.35,39.7,1325200.0,37.5633,37.9429,37.345,37.6772,1325200.0
2014-03-03 15:00:00,39.71,39.8,39.35,39.48,1470600.0,37.6867,37.7721,37.345,37.4684,1470600.0
2014-03-03 15:30:00,39.47,39.63,39.38,39.61,1144600.0,37.4589,37.6107,37.3735,37.5917,1144600.0
2014-03-04 09:30:00,40.94,42.47,40.92,42.46,5133800.0,38.854,40.306,38.835,40.2965,5133800.0
2014-03-04 10:00:00,42.47,42.85,42.16,42.85,3029800.0,40.306,40.6667,40.0118,40.6667,3029800.0
2014-03-04 10:30:00,42.85,42.99,42.66,42.95,1956400.0,40.6667,40.7995,40.4863,40.7616,1956400.0
2014-03-04 11:00:00,42.94,42.98,42.79,42.87,1201000.0,40.7521,40.79,40.6097,40.6856,1201000.0
2014-03-04 11:30:00,42.88,42.99,42.71,42.95,1217000.0,40.6951,40.7995,40.5338,40.7616,1217000.0
2014-03-04 12:00:00,42.95,43.28,42.88,43.23,1412200.0,40.7616,41.0748,40.6951,41.0273,1412200.0
2014-03-04 12:30:00,43.22,43.27,42.99,43.19,1041600.0,41.0178,41.0653,40.7995,40.9893,1041600.0
2014-03-04 13:00:00,43.19,43.34,43.05,43.15,1011400.0,40.9893,41.1317,40.8565,40.9514,1011400.0
2014-03-04 13:30:00,43.15,43.17,42.74,42.81,1262800.0,40.9514,40.9704,40.5623,40.6287,1262800.0
2014-03-04 14:00:00,42.82,42.93,42.63,42.74,1601600.0,40.6382,40.7426,40.4579,40.5623,1601600.0
2014-03-04 14:30:00,42.73,43.05,42.49,42.97,1590400.0,40.5528,40.8565,40.325,40.7805,1590400.0
2014-03-04 15:00:00,42.95,43.23,42.85,43.12,1382000.0,40.7616,41.0273,40.6667,40.9229,1382000.0
2014-03-04 15:30:00,43.12,43.27,42.63,42.63,2634200.0,40.9229,41.0653,40.4579,40.4579,2634200.0
2014-03-05 09:30:00,42.63,42.73,42.27,42.4,2846000.0,40.4579,40.5528,40.1162,40.2396,2846000.0
2014-03-05 10:00:00,42.41,42.74,42.26,42.62,1546000.0,40.2491,40.5623,40.1067,40.4484,1546000.0
2014-03-05 10:30:00,42.62,42.72,42.35,42.49,1035400.0,40.4484,40.5433,40.1921,40.325,1035400.0
2014-03-05 11:00:00,42.52,42.67,42.31,42.34,1336400.0,40.3535,40.4958,40.1542,40.1826,1336400.0
2014-03-05 11:30:00,42.33,42.56,42.3,42.49,1340600.0,40.1732,40.3914,40.1447,40.325,1340600.0
2014-03-05 12:00:00,42.49,42.57,42.37,42.51,649600.0,40.325,40.4009,40.2111,40.344,649600.0
2014-03-05 12:30:00,42.49,42.67,42.44,42.58,999600.0,40.325,40.4958,40.2776,40.4104,999600.0
2014-03-05 13:00:00,42.58,42.73,42.5,42.57,747800.0,40.4104,40.5528,40.3345,40.4009,747800.0
2014-03-05 13:30:00,42.56,42.56,42.24,42.34,1102200.0,40.3914,40.3914,40.0877,40.1826,1102200.0
2014-03-05 14:00:00,42.35,42.51,42.27,42.37,1060200.0,40.1921,40.344,40.1162,40.2111,1060200.0
2014-03-05 14:30:00,42.36,42.42,42.27,42.35,871600.0,40.2016,40.2586,40.1162,40.1921,871600.0
2014-03-05 15:00:00,42.35,42.38,42.21,42.38,785800.0,40.1921,40.2206,40.0593,40.2206,785800.0
2014-03-05 15:30:00,42.38,42.64,42.34,42.6,1281600.0,40.2206,40.4674,40.1826,40.4294,1281600.0
2014-03-06 09:30:00,42.9,43.04,42.69,42.94,2906200.0,40.7141,40.847,40.5148,40.7521,2906200.0
2014-03-06 10:00:00,42.92,42.94,42.33,42.63,2352400.0,40.7331,40.7521,40.1732,40.4579,2352400.0
2014-03-06 10:30:00,42.63,42.67,42.44,42.57,1239800.0,40.4579,40.4958,40.2776,40.4009,1239800.0
2014-03-06 11:00:00,42.57,42.69,42.48,42.53,932000.0,40.4009,40.5148,40.3155,40.363,932000.0
2014-03-06 11:30:00,42.52,42.76,42.51,42.74,954000.0,40.3535,40.5812,40.344,40.5623,954000.0
2014-03-06 12:00:00,42.72,42.77,42.63,42.66,484800.0,40.5433,40.5907,40.4579,40.4863,484800.0
2014-03-06 12:30:00,42.67,42.7,42.6,42.69,362600.0,40.4958,40.5243,40.4294,40.5148,362600.0
2014-03-06 13:00:00,42.69,42.75,42.49,42.51,651600.0,40.5148,40.5718,40.325,40.344,651600.0
2014-03-06 13:30:00,42.49,42.59,42.17,42.21,1252600.0,40.325,40.4199,40.0213,40.0593,1252600.0
2014-03-06 14:00:00,42.21,42.52,42.18,42.5,1078000.0,40.0593,40.3535,40.0308,40.3345,1078000.0
2014-03-06 14:30:00,42.49,42.62,42.4,42.62,856400.0,40.325,40.4484,40.2396,40.4484,856400.0
2014-03-06 15:00:00,42.63,42.66,42.51,42.58,602200.0,40.4579,40.4863,40.344,40.4104,602200.0
2014-03-06 15:30:00,42.59,42.7,42.32,42.48,1533000.0,40.4199,40.5243,40.1637,40.3155,1533000.0
2014-03-07 09:30:00,43.21,43.25,41.91,42.15,3578400.0,41.0083,41.0463,39.7746,40.0023,3578400.0
2014-03-07 10:00:00,42.14,42.6,41.92,42.47,2293600.0,39.9928,40.4294,39.784,40.306,2293600.0
2014-03-07 10:30:00,42.47,42.67,42.19,42.21,2035800.0,40.306,40.4958,40.0403,40.0593,2035800.0
2014-03-07 11:00:00,42.2,42.21,41.73,42.16,1551200.0,40.0498,40.0593,39.6037,40.0118,1551200.0
2014-03-07 11:30:00,42.13,42.34,42.02,42.31,940000.0,39.9833,40.1826,39.879,40.1542,940000.0
2014-03-07 12:00:00,42.31,42.44,42.13,42.41,891400.0,40.1542,40.2776,39.9833,40.2491,891400.0
2014-03-07 12:30:00,42.41,42.45,42.19,42.2,428400.0,40.2491,40.287,40.0403,40.0498,428400.0
2014-03-07 13:00:00,42.19,42.23,42.0,42.1,617800.0,40.0403,40.0783,39.86,39.9549,617800.0
2014-03-07 13:30:00,42.1,42.17,41.98,42.11,646000.0,39.9549,40.0213,39.841,39.9644,646000.0
2014-03-07 14:00:00,42.11,42.19,41.76,41.93,625000.0,39.9644,40.0403,39.6322,39.7935,625000.0
2014-03-07 14:30:00,41.93,42.18,41.85,42.1,612000.0,39.7935,40.0308,39.7176,39.9549,612000.0
2014-03-07 15:00:00,42.12,42.3,42.07,42.09,601800.0,39.9739,40.1447,39.9264,39.9454,601800.0
2014-03-07 15:30:00,42.1,42.38,41.97,42.38,1352800.0,39.9549,40.2206,39.8315,40.2206,1352800.0
2014-03-10 09:30:00,42.08,42.3,41.81,42.14,1623200.0,39.9359,40.1447,39.6797,39.9928,1623200.0
2014-03-10 10:00:00,42.17,42.17,41.51,41.59,1241000.0,40.0213,40.0213,39.3949,39.4709,1241000.0
2014-03-10 10:30:00,41.58,41.63,41.18,41.28,1527600.0,39.4614,39.5088,39.0818,39.1767,1527600.0
2014-03-10 11:00:00,41.26,41.98,41.17,41.97,1420600.0,39.1577,39.841,39.0723,39.8315,1420600.0
2014-03-10 11:30:00,41.95,41.99,41.55,41.63,707200.0,39.8125,39.8505,39.4329,39.5088,707200.0
2014-03-10 12:00:00,41.61,41.83,41.53,41.7,585600.0,39.4898,39.6986,39.4139,39.5753,585600.0
2014-03-10 12:30:00,41.71,41.88,41.6,41.85,509200.0,39.5847,39.7461,39.4804,39.7176,509200.0
2014-03-10 13:00:00,41.87,41.96,41.74,41.81,590000.0,39.7366,39.822,39.6132,39.6797,590000.0
2014-03-10 13:30:00,41.78,41.78,41.41,41.49,742800.0,39.6512,39.6512,39.3,39.376,742800.0
2014-03-10 14:00:00,41.48,41.68,41.41,41.62,385000.0,39.3665,39.5563,39.3,39.4993,385000.0
2014-03-10 14:30:00,41.62,41.78,41.57,41.74,487800.0,39.4993,39.6512,39.4519,39.6132,487800.0
2014-03-10 15:00:00,41.72,41.72,41.4,41.64,796600.0,39.5942,39.5942,39.2905,39.5183,796600.0
2014-03-10 15:30:00,41.65,42.06,41.6,42.0,1369000.0,39.5278,39.9169,39.4804,39.86,1369000.0
2014-03-11 09:30:00,42.12,42.22,41.34,41.69,1989400.0,39.9739,40.0688,39.2336,39.5658,1989400.0
2014-03-11 10:00:00,41.69,42.1,41.3,42.1,1634400.0,39.5658,39.9549,39.1956,39.9549,1634400.0
2014-03-11 10:30:00,42.09,42.53,42.09,42.35,1574400.0,39.9454,40.363,39.9454,40.1921,1574400.0
2014-03-11 11:00:00,42.35,42.37,41.99,42.07,754800.0,40.1921,40.2111,39.8505,39.9264,754800.0
2014-03-11 11:30:00,42.09,42.15,41.51,41.64,1607600.0,39.9454,40.0023,39.3949,39.5183,1607600.0
2014-03-11 12:00:00,41.64,41.65,40.93,41.29,2161800.0,39.5183,39.5278,38.8445,39.1861,2161800.0
2014-03-11 12:30:00,41.28,41.51,41.21,41.29,1326400.0,39.1767,39.3949,39.1102,39.1861,1326400.0
2014-03-11 13:00:00,41.28,41.35,40.95,40.96,1262400.0,39.1767,39.2431,38.8635,38.873,1262400.0
2014-03-11 13:30:00,40.95,41.34,40.89,41.31,887800.0,38.8635,39.2336,38.8065,39.2051,887800.0
2014-03-11 14:00:00,41.3,41.35,40.76,40.76,1389000.0,39.1956,39.2431,38.6832,38.6832,1389000.0
2014-03-11 14:30:00,40.76,40.77,40.38,40.5,1718000.0,38.6832,38.6926,38.3225,38.4364,1718000.0
2014-03-11 15:00:00,40.49,40.6,40.14,40.49,1631000.0,38.4269,38.5313,38.0947,38.4269,1631000.0
2014-03-11 15:30:00,40.49,40.7,40.38,40.69,1564600.0,38.4269,38.6262,38.3225,38.6167,1564600.0
2014-03-12 09:30:00,39.98,40.4,39.52,39.98,3217200.0,37.9429,38.3415,37.5063,37.9429,3217200.0
2014-03-12 10:00:00,39.98,40.37,39.87,40.22,2100800.0,37.9429,38.313,37.8385,38.1707,2100800.0
2014-03-12 10:30:00,40.23,40.59,40.07,40.58,1367800.0,38.1802,38.5218,38.0283,38.5123,1367800.0
2014-03-12 11:00:00,40.6,40.99,40.43,40.85,1646600.0,38.5313,38.9014,38.37,38.7686,1646600.0
2014-03-12 11:30:00,40.86,40.95,40.53,40.53,736400.0,38.7781,38.8635,38.4649,38.4649,736400.0
2014-03-12 12:00:00,40.53,40.8,40.48,40.69,726800.0,38.4649,38.7211,38.4174,38.6167,726800.0
2014-03-12 12:30:00,40.69,40.77,40.54,40.77,439400.0,38.6167,38.6926,38.4744,38.6926,439400.0
2014-03-12 13:00:00,40.77,40.78,40.53,40.63,412800.0,38.6926,38.7021,38.4649,38.5598,412800.0
2014-03-12 13:30:00,40.67,40.8,40.64,40.76,390000.0,38.5977,38.7211,38.5693,38.6832,390000.0
2014-03-12 14:00:00,40.79,40.91,40.68,40.9,510600.0,38.7116,38.8255,38.6072,38.816,510600.0
2014-03-12 14:30:00,40.9,40.93,40.76,40.77,501000.0,38.816,38.8445,38.6832,38.6926,501000.0
2014-03-12 15:00:00,40.77,40.88,40.72,40.78,543600.0,38.6926,38.797,38.6452,38.7021,543600.0
2014-03-12 15:30:00,40.77,41.08,40.71,41.08,1414600.0,38.6926,38.9868,38.6357,38.9868,1414600.0
2014-03-13 09:30:00,41.52,41.63,41.04,41.21,2253800.0,39.4044,39.5088,38.9489,39.1102,2253800.0
2014-03-13 10:00:00,41.22,41.33,40.86,41.05,1246000.0,39.1197,39.2241,38.7781,38.9584,1246000.0
2014-03-13 10:30:00,41.02,41.08,40.38,40.49,1609400.0,38.9299,38.9868,38.3225,38.4269,1609400.0
2014-03-13 11:00:00,40.5,40.83,40.45,40.51,1476200.0,38.4364,38.7496,38.3889,38.4459,1476200.0
2014-03-13 11:30:00,40.5,40.85,40.41,40.6,1234400.0,38.4364,38.7686,38.351,38.5313,1234400.0
2014-03-13 12:00:00,40.62,40.64,39.9,39.98,1289000.0,38.5503,38.5693,37.867,37.9429,1289000.0
2014-03-13 12:30:00,39.97,39.97,39.49,39.57,1955800.0,37.9334,37.9334,37.4779,37.5538,1955800.0
2014-03-13 13:00:00,39.57,39.95,39.09,39.93,2266000.0,37.5538,37.9144,37.0982,37.8954,2266000.0
2014-03-13 13:30:00,39.94,39.95,39.59,39.67,1643800.0,37.9049,37.9144,37.5728,37.6487,1643800.0
2014-03-13 14:00:00,39.7,39.8,39.25,39.49,1171200.0,37.6772,37.7721,37.2501,37.4779,1171200.0
2014-03-13 14:30:00,39.48,39.75,39.24,39.31,1285800.0,37.4684,37.7246,37.2406,37.307,1285800.0
2014-03-13 15:00:00,39.33,39.45,38.96,39.37,1936600.0,37.326,37.4399,36.9749,37.364,1936600.0
2014-03-13 15:30:00,39.39,39.84,39.3,39.65,2213800.0,37.383,37.81,37.2975,37.6297,2213800.0
2014-03-14 09:30:00,39.22,40.13,39.2,39.63,2278600.0,37.2216,38.0853,37.2026,37.6107,2278600.0
2014-03-14 10:00:00,39.61,40.45,39.61,40.27,2089400.0,37.5917,38.3889,37.5917,38.2181,2089400.0
2014-03-14 10:30:00,40.29,40.32,39.84,39.87,1123000.0,38.2371,38.2656,37.81,37.8385,1123000.0
2014-03-14 11:00:00,39.88,39.98,39.49,39.73,1148200.0,37.848,37.9429,37.4779,37.7056,1148200.0
2014-03-14 11:30:00,39.74,40.3,39.65,40.25,2015000.0,37.7151,38.2466,37.6297,38.1991,2015000.0
2014-03-14 12:00:00,40.28,40.3,39.99,40.02,1009200.0,38.2276,38.2466,37.9524,37.9809,1009200.0
2014-03-14 12:30:00,40.02,40.24,39.86,40.17,871200.0,37.9809,38.1896,37.829,38.1232,871200.0
2014-03-14 13:00:00,40.19,40.25,39.96,40.1,539000.0,38.1422,38.1991,37.9239,38.0568,539000.0
2014-03-14 13:30:00,40.12,40.23,39.97,40.19,523800.0,38.0758,38.1802,37.9334,38.1422,523800.0
2014-03-14 14:00:00,40.19,40.35,40.08,40.31,563800.0,38.1422,38.294,38.0378,38.2561,563800.0
2014-03-14 14:30:00,40.31,40.32,39.83,39.85,805600.0,38.2561,38.2656,37.8005,37.8195,805600.0
2014-03-14 15:00:00,39.85,40.12,39.8,39.95,1038000.0,37.8195,38.0758,37.7721,37.9144,1038000.0
2014-03-14 15:30:00,39.93,40.12,39.81,40.08,1454200.0,37.8954,38.0758,37.7816,38.0378,1454200.0
2014-03-17 09:30:00,40.83,41.62,40.78,41.39,2613000.0,38.7496,39.4993,38.7021,39.2811,2613000.0
2014-03-17 10:00:00,41.38,41.7,41.2,41.24,1402400.0,39.2716,39.5753,39.1007,39.1387,1402400.0
2014-03-17 10:30:00,41.27,41.29,40.84,40.95,1630600.0,39.1672,39.1861,38.7591,38.8635,1630600.0
2014-03-17 11:00:00,40.96,41.16,40.63,40.69,928400.0,38.873,39.0628,38.5598,38.6167,928400.0
2014-03-17 11:30:00,40.69,40.83,40.48,40.82,1164600.0,38.6167,38.7496,38.4174,38.7401,1164600.0
2014-03-17 12:00:00,40.83,41.02,40.67,40.97,694600.0,38.7496,38.9299,38.5977,38.8825,694600.0
2014-03-17 12:30:00,40.99,41.04,40.8,40.97,534600.0,38.9014,38.9489,38.7211,38.8825,534600.0
2014-03-17 13:00:00,40.97,41.09,40.72,40.85,446400.0,38.8825,38.9963,38.6452,38.7686,446400.0
2014-03-17 13:30:00,40.86,41.06,40.8,40.85,391200.0,38.7781,38.9679,38.7211,38.7686,391200.0
2014-03-17 14:00:00,40.85,40.99,40.69,40.98,503600.0,38.7686,38.9014,38.6167,38.8919,503600.0
2014-03-17 14:30:00,40.96,40.99,40.68,40.82,359800.0,38.873,38.9014,38.6072,38.7401,359800.0
2014-03-17 15:00:00,40.82,40.92,40.71,40.84,326600.0,38.7401,38.835,38.6357,38.7591,326600.0
2014-03-17 15:30:00,40.85,40.88,40.59,40.68,815200.0,38.7686,38.797,38.5218,38.6072,815200.0
2014-03-18 09:30:00,40.83,41.3,40.71,41.2,1995000.0,38.7496,39.1956,38.6357,39.1007,1995000.0
2014-03-18 10:00:00,41.23,41.65,41.1,41.6,1713000.0,39.1292,39.5278,39.0058,39.4804,1713000.0
2014-03-18 10:30:00,41.62,41.83,41.56,41.58,1788600.0,39.4993,39.6986,39.4424,39.4614,1788600.0
2014-03-18 11:00:00,41.59,41.96,41.57,41.92,924800.0,39.4709,39.822,39.4519,39.784,924800.0
2014-03-18 11:30:00,41.95,42.08,41.83,42.05,1048400.0,39.8125,39.9359,39.6986,39.9074,1048400.0
2014-03-18 12:00:00,42.06,42.23,41.99,42.07,799400.0,39.9169,40.0783,39.8505,39.9264,799400.0
2014-03-18 12:30:00,42.07,42.11,41.84,41.91,557800.0,39.9264,39.9644,39.7081,39.7746,557800.0
2014-03-18 13:00:00,41.92,42.13,41.8,42.09,923000.0,39.784,39.9833,39.6702,39.9454,923000.0
2014-03-18 13:30:00,42.09,42.48,42.09,42.42,1025000.0,39.9454,40.3155,39.9454,40.2586,1025000.0
2014-03-18 14:00:00,42.43,42.49,42.29,42.37,636600.0,40.2681,40.325,40.1352,40.2111,636600.0
2014-03-18 14:30:00,42.36,42.52,42.32,42.44,815200.0,40.2016,40.3535,40.1637,40.2776,815200.0
2014-03-18 15:00:00,42.46,42.47,42.26,42.27,561200.0,40.2965,40.306,40.1067,40.1162,561200.0
2014-03-18 15:30:00,42.29,42.47,42.17,42.42,1426600.0,40.1352,40.306,40.0213,40.2586,1426600.0
2014-03-19 09:30:00,42.31,42.38,41.93,42.31,1773200.0,40.1542,40.2206,39.7935,40.1542,1773200.0
2014-03-19 10:00:00,42.33,42.38,41.98,42.2,992400.0,40.1732,40.2206,39.841,40.0498,992400.0
2014-03-19 10:30:00,42.22,42.23,41.88,42.1,897600.0,40.0688,40.0783,39.7461,39.9549,897600.0
2014-03-19 11:00:00,42.13,42.29,42.12,42.19,429600.0,39.9833,40.1352,39.9739,40.0403,429600.0
2014-03-19 11:30:00,42.18,42.18,41.91,42.02,551200.0,40.0308,40.0308,39.7746,39.879,551200.0
2014-03-19 12:00:00,42.01,42.19,41.98,42.03,444200.0,39.8695,40.0403,39.841,39.8884,444200.0
2014-03-19 12:30:00,42.03,42.12,41.88,42.12,417800.0,39.8884,39.9739,39.7461,39.9739,417800.0
2014-03-19 13:00:00,42.1,42.15,42.0,42.01,491200.0,39.9549,40.0023,39.86,39.8695,491200.0
2014-03-19 13:30:00,42.01,42.1,41.92,42.1,510000.0,39.8695,39.9549,39.784,39.9549,510000.0
2014-03-19 14:00:00,42.05,42.17,41.53,41.95,1532800.0,39.9074,40.0213,39.4139,39.8125,1532800.0
2014-03-19 14:30:00,41.95,42.1,41.6,41.78,954000.0,39.8125,39.9549,39.4804,39.6512,954000.0
2014-03-19 15:00:00,41.78,41.81,40.66,41.15,2136400.0,39.6512,39.6797,38.5882,39.0533,2136400.0
2014-03-19 15:30:00,41.17,41.7,41.06,41.6,1459400.0,39.0723,39.5753,38.9679,39.4804,1459400.0
2014-03-20 09:30:00,41.31,41.54,40.74,41.08,1669400.0,39.2051,39.4234,38.6642,38.9868,1669400.0
2014-03-20 10:00:00,41.08,42.1,40.99,42.01,2035000.0,38.9868,39.9549,38.9014,39.8695,2035000.0
2014-03-20 10:30:00,42.01,42.13,41.75,41.78,767000.0,39.8695,39.9833,39.6227,39.6512,767000.0
2014-03-20 11:00:00,41.77,41.83,41.41,41.63,848200.0,39.6417,39.6986,39.3,39.5088,848200.0
2014-03-20 11:30:00,41.63,41.75,41.49,41.65,825800.0,39.5088,39.6227,39.376,39.5278,825800.0
2014-03-20 12:00:00,41.63,41.98,41.59,41.94,754400.0,39.5088,39.841,39.4709,39.803,754400.0
2014-03-20 12:30:00,41.93,41.96,41.8,41.85,378800.0,39.7935,39.822,39.6702,39.7176,378800.0
2014-03-20 13:00:00,41.87,41.99,41.7,41.72,336600.0,39.7366,39.8505,39.5753,39.5942,336600.0
2014-03-20 13:30:00,41.72,41.87,41.69,41.85,319200.0,39.5942,39.7366,39.5658,39.7176,319200.0
2014-03-20 14:00:00,41.85,42.07,41.78,42.05,560200.0,39.7176,39.9264,39.6512,39.9074,560200.0
2014-03-20 14:30:00,42.04,42.05,41.8,41.82,342600.0,39.8979,39.9074,39.6702,39.6891,342600.0
2014-03-20 15:00:00,41.82,41.83,41.52,41.55,841400.0,39.6891,39.6986,39.4044,39.4329,841400.0
2014-03-20 15:30:00,41.53,41.77,41.53,41.76,1013000.0,39.4139,39.6417,39.4139,39.6322,1013000.0
2014-03-21 09:30:00,42.33,42.49,42.03,42.06,1751200.0,40.1732,40.325,39.8884,39.9169,1751200.0
2014-03-21 10:00:00,42.05,42.19,41.75,41.77,1727600.0,39.9074,40.0403,39.6227,39.6417,1727600.0
2014-03-21 10:30:00,41.78,42.34,41.65,42.31,1080200.0,39.6512,40.1826,39.5278,40.1542,1080200.0
2014-03-21 11:00:00,42.3,42.7,42.24,42.62,1366200.0,40.1447,40.5243,40.0877,40.4484,1366200.0
2014-03-21 11:30:00,42.62,42.88,42.58,42.67,1322800.0,40.4484,40.6951,40.4104,40.4958,1322800.0
2014-03-21 12:00:00,42.67,42.72,42.54,42.56,313000.0,40.4958,40.5433,40.3725,40.3914,313000.0
2014-03-21 12:30:00,42.55,42.55,42.3,42.3,617200.0,40.3819,40.3819,40.1447,40.1447,617200.0
2014-03-21 13:00:00,42.3,42.37,41.8,41.87,904800.0,40.1447,40.2111,39.6702,39.7366,904800.0
2014-03-21 13:30:00,41.9,41.98,41.62,41.71,1048000.0,39.7651,39.841,39.4993,39.5847,1048000.0
2014-03-21 14:00:00,41.72,41.96,41.4,41.45,1244800.0,39.5942,39.822,39.2905,39.338,1244800.0
2014-03-21 14:30:00,41.44,41.79,41.26,41.63,1430000.0,39.3285,39.6607,39.1577,39.5088,1430000.0
2014-03-21 15:00:00,41.63,41.69,41.31,41.59,1375200.0,39.5088,39.5658,39.2051,39.4709,1375200.0
2014-03-21 15:30:00,41.59,41.59,41.13,41.18,1331600.0,39.4709,39.4709,39.0343,39.0818,1331600.0
2014-03-24 09:30:00,41.66,41.83,40.77,40.9,2188200.0,39.5373,39.6986,38.6926,38.816,2188200.0
2014-03-24 10:00:00,40.89,40.9,39.75,39.75,2805000.0,38.8065,38.816,37.7246,37.7246,2805000.0
2014-03-24 10:30:00,39.75,39.76,39.2,39.43,1940600.0,37.7246,37.7341,37.2026,37.4209,1940600.0
2014-03-24 11:00:00,39.43,39.43,38.69,39.27,2757200.0,37.4209,37.4209,36.7186,37.2691,2757200.0
2014-03-24 11:30:00,39.28,39.37,38.89,39.08,939000.0,37.2786,37.364,36.9084,37.0888,939000.0
2014-03-24 12:00:00,39.06,39.3,38.98,39.07,761800.0,37.0698,37.2975,36.9939,37.0793,761800.0
2014-03-24 12:30:00,39.07,39.13,38.88,39.04,887600.0,37.0793,37.1362,36.8989,37.0508,887600.0
2014-03-24 13:00:00,39.04,39.31,39.02,39.31,586800.0,37.0508,37.307,37.0318,37.307,586800.0
2014-03-24 13:30:00,39.31,39.71,39.31,39.69,1065000.0,37.307,37.6867,37.307,37.6677,1065000.0
2014-03-24 14:00:00,39.69,39.84,39.39,39.7,1135200.0,37.6677,37.81,37.383,37.6772,1135200.0
2014-03-24 14:30:00,39.7,39.84,39.54,39.62,968200.0,37.6772,37.81,37.5253,37.6012,968200.0
2014-03-24 15:00:00,39.62,39.88,39.37,39.88,859400.0,37.6012,37.848,37.364,37.848,859400.0
2014-03-24 15:30:00,39.88,40.04,39.74,39.76,1474600.0,37.848,37.9998,37.7151,37.7341,1474600.0
2014-03-25 09:30:00,40.5,41.0,40.43,40.6,1866600.0,38.4364,38.9109,38.37,38.5313,1866600.0
2014-03-25 10:00:00,40.6,41.13,40.4,40.6,1455800.0,38.5313,39.0343,38.3415,38.5313,1455800.0
2014-03-25 10:30:00,40.63,40.67,39.8,39.9,1568800.0,38.5598,38.5977,37.7721,37.867,1568800.0
2014-03-25 11:00:00,39.86,40.19,39.75,39.94,1559200.0,37.829,38.1422,37.7246,37.9049,1559200.0
2014-03-25 11:30:00,39.93,39.99,39.13,39.38,1516000.0,37.8954,37.9524,37.1362,37.3735,1516000.0
2014-03-25 12:00:00,39.38,39.48,38.96,39.06,1055800.0,37.3735,37.4684,36.9749,37.0698,1055800.0
2014-03-25 12:30:00,39.07,39.72,39.0,39.59,1716000.0,37.0793,37.6961,37.0128,37.5728,1716000.0
2014-03-25 13:00:00,39.59,40.09,39.5,40.04,751000.0,37.5728,38.0473,37.4874,37.9998,751000.0
2014-03-25 13:30:00,40.05,40.1,39.74,39.8,528000.0,38.0093,38.0568,37.7151,37.7721,528000.0
2014-03-25 14:00:00,39.84,40.13,39.66,39.67,745400.0,37.81,38.0853,37.6392,37.6487,745400.0
2014-03-25 14:30:00,39.68,39.84,39.52,39.59,743200.0,37.6582,37.81,37.5063,37.5728,743200.0
2014-03-25 15:00:00,39.59,39.92,39.54,39.74,677000.0,37.5728,37.886,37.5253,37.7151,677000.0
2014-03-25 15:30:00,39.76,39.88,39.57,39.74,743800.0,37.7341,37.848,37.5538,37.7151,743800.0
2014-03-26 09:30:00,40.46,40.52,39.61,39.68,2083400.0,38.3984,38.4554,37.5917,37.6582,2083400.0
2014-03-26 10:00:00,39.67,40.04,39.38,39.49,1128000.0,37.6487,37.9998,37.3735,37.4779,1128000.0
2014-03-26 10:30:00,39.48,39.66,39.09,39.1,974200.0,37.4684,37.6392,37.0982,37.1077,974200.0
2014-03-26 11:00:00,39.1,39.49,39.05,39.46,771800.0,37.1077,37.4779,37.0603,37.4494,771800.0
2014-03-26 11:30:00,39.47,39.48,38.91,39.14,1096800.0,37.4589,37.4684,36.9274,37.1457,1096800.0
2014-03-26 12:00:00,39.15,39.16,38.81,38.98,886400.0,37.1552,37.1647,36.8325,36.9939,886400.0
2014-03-26 12:30:00,38.98,39.24,38.85,39.16,627600.0,36.9939,37.2406,36.8705,37.1647,627600.0
2014-03-26 13:00:00,39.16,39.17,38.47,38.5,1712000.0,37.1647,37.1742,36.5098,36.5383,1712000.0
2014-03-26 13:30:00,38.47,38.58,37.79,38.24,1843400.0,36.5098,36.6142,35.8645,36.2916,1843400.0
2014-03-26 14:00:00,38.26,38.29,37.85,38.28,935200.0,36.3105,36.339,35.9214,36.3295,935200.0
2014-03-26 14:30:00,38.27,38.48,37.9,38.44,831000.0,36.32,36.5193,35.9689,36.4814,831000.0
2014-03-26 15:00:00,38.44,38.49,37.88,37.91,899600.0,36.4814,36.5288,35.9499,35.9784,899600.0
2014-03-26 15:30:00,37.92,38.05,37.44,37.48,2055600.0,35.9879,36.1112,35.5323,35.5703,2055600.0
2014-03-27 09:30:00,37.48,37.56,36.58,37.29,2726200.0,35.5703,35.6462,34.7161,35.39,2726200.0
2014-03-27 10:00:00,37.3,38.12,37.08,37.94,2483600.0,35.3995,36.1777,35.1907,36.0068,2483600.0
2014-03-27 10:30:00,37.96,37.99,37.27,37.37,1218000.0,36.0258,36.0543,35.371,35.4659,1218000.0
2014-03-27 11:00:00,37.35,37.4,36.9,37.02,1050400.0,35.4469,35.4944,35.0198,35.1337,1050400.0
2014-03-27 11:30:00,37.02,37.02,36.5,36.83,1254200.0,35.1337,35.1337,34.6402,34.9534,1254200.0
2014-03-27 12:00:00,36.85,37.2,36.52,37.2,966400.0,34.9724,35.3045,34.6592,35.3045,966400.0
2014-03-27 12:30:00,37.2,37.25,36.91,37.04,494000.0,35.3045,35.352,35.0293,35.1527,494000.0
2014-03-27 13:00:00,37.03,37.42,37.03,37.12,637000.0,35.1432,35.5133,35.1432,35.2286,637000.0
2014-03-27 13:30:00,37.15,37.19,36.86,37.0,428000.0,35.2571,35.2951,34.9819,35.1147,428000.0
2014-03-27 14:00:00,37.02,37.16,36.65,37.1,545600.0,35.1337,35.2666,34.7826,35.2096,545600.0
2014-03-27 14:30:00,37.13,37.18,36.71,36.76,488600.0,35.2381,35.2856,34.8395,34.887,488600.0
2014-03-27 15:00:00,36.76,36.95,36.55,36.91,798600.0,34.887,35.0673,34.6877,35.0293,798600.0
2014-03-27 15:30:00,36.92,37.13,36.86,37.13,905800.0,35.0388,35.2381,34.9819,35.2381,905800.0
2014-03-28 09:30:00,37.23,37.92,37.16,37.84,2303400.0,35.333,35.9879,35.2666,35.9119,2303400.0
2014-03-28 10:00:00,37.84,38.45,37.81,38.14,1925800.0,35.9119,36.4909,35.8835,36.1967,1925800.0
2014-03-28 10:30:00,38.18,38.61,38.17,38.54,1074600.0,36.2346,36.6427,36.2251,36.5763,1074600.0
2014-03-28 11:00:00,38.55,38.7,38.29,38.3,836000.0,36.5858,36.7281,36.339,36.3485,836000.0
2014-03-28 11:30:00,38.29,38.37,37.91,38.1,871400.0,36.339,36.4149,35.9784,36.1587,871400.0
2014-03-28 12:00:00,38.12,38.2,37.84,37.88,592600.0,36.1777,36.2536,35.9119,35.9499,592600.0
2014-03-28 12:30:00,37.89,38.04,37.77,37.83,428800.0,35.9594,36.1017,35.8455,35.9024,428800.0
2014-03-28 13:00:00,37.84,37.85,37.43,37.66,1276800.0,35.9119,35.9214,35.5228,35.7411,1276800.0
2014-03-28 13:30:00,37.67,37.71,37.37,37.46,555600.0,35.7506,35.7886,35.4659,35.5513,555600.0
2014-03-28 14:00:00,37.46,37.48,36.77,37.17,1213000.0,35.5513,35.5703,34.8965,35.2761,1213000.0
2014-03-28 14:30:00,37.18,37.2,36.82,37.04,794800.0,35.2856,35.3045,34.9439,35.1527,794800.0
2014-03-28 15:00:00,37.05,37.15,36.79,36.95,814400.0,35.1622,35.2571,34.9154,35.0673,814400.0
2014-03-28 15:30:00,36.96,37.15,36.86,37.08,1301800.0,35.0768,35.2571,34.9819,35.1907,1301800.0
2014-03-31 09:30:00,37.81,38.17,37.4,38.05,2081200.0,35.8835,36.2251,35.4944,36.1112,2081200.0
2014-03-31 10:00:00,38.06,38.43,37.99,38.39,1191200.0,36.1207,36.4719,36.0543,36.4339,1191200.0
2014-03-31 10:30:00,38.41,38.67,38.31,38.58,1205200.0,36.4529,36.6996,36.358,36.6142,1205200.0
2014-03-31 11:00:00,38.59,38.65,38.22,38.31,941000.0,36.6237,36.6807,36.2726,36.358,941000.0
2014-03-31 11:30:00,38.3,38.7,38.12,38.62,1101600.0,36.3485,36.7281,36.1777,36.6522,1101600.0
2014-03-31 12:00:00,38.63,39.31,38.63,39.21,1314400.0,36.6617,37.307,36.6617,37.2121,1314400.0
2014-03-31 12:30:00,39.22,39.3,39.09,39.24,888200.0,37.2216,37.2975,37.0982,37.2406,888200.0
2014-03-31 13:00:00,39.24,39.29,39.09,39.24,822400.0,37.2406,37.2881,37.0982,37.2406,822400.0
2014-03-31 13:30:00,39.26,39.29,38.9,39.02,724800.0,37.2596,37.2881,36.9179,37.0318,724800.0
2014-03-31 14:00:00,39.01,39.22,38.93,39.01,936400.0,37.0223,37.2216,36.9464,37.0223,936400.0
2014-03-31 14:30:00,39.02,39.22,38.98,39.13,894200.0,37.0318,37.2216,36.9939,37.1362,894200.0
2014-03-31 15:00:00,39.15,39.37,39.01,39.3,1385800.0,37.1552,37.364,37.0223,37.2975,1385800.0
2014-03-31 15:30:00,39.3,39.35,39.03,39.05,2502400.0,37.2975,37.345,37.0413,37.0603,2502400.0
2014-04-01 09:30:00,39.35,40.1,39.32,39.89,2376000.0,37.345,38.0568,37.3165,37.8575,2376000.0
2014-04-01 10:00:00,39.88,40.41,39.88,40.34,2109200.0,37.848,38.351,37.848,38.2846,2109200.0
2014-04-01 10:30:00,40.35,40.47,39.81,39.99,1360400.0,38.294,38.4079,37.7816,37.9524,1360400.0
2014-04-01 11:00:00,39.98,40.03,39.67,39.85,751400.0,37.9429,37.9903,37.6487,37.8195,751400.0
2014-04-01 11:30:00,39.85,39.98,39.74,39.76,713200.0,37.8195,37.9429,37.7151,37.7341,713200.0
2014-04-01 12:00:00,39.74,39.84,39.63,39.79,753000.0,37.7151,37.81,37.6107,37.7626,753000.0
2014-04-01 12:30:00,39.77,39.92,39.67,39.8,456800.0,37.7436,37.886,37.6487,37.7721,456800.0
2014-04-01 13:00:00,39.77,39.77,39.59,39.73,479200.0,37.7436,37.7436,37.5728,37.7056,479200.0
2014-04-01 13:30:00,39.74,39.87,39.63,39.86,407400.0,37.7151,37.8385,37.6107,37.829,407400.0
2014-04-01 14:00:00,39.85,40.22,39.82,40.21,822000.0,37.8195,38.1707,37.791,38.1612,822000.0
2014-04-01 14:30:00,40.21,40.41,40.13,40.38,818800.0,38.1612,38.351,38.0853,38.3225,818800.0
2014-04-01 15:00:00,40.38,40.62,40.29,40.6,916600.0,38.3225,38.5503,38.2371,38.5313,916600.0
2014-04-01 15:30:00,40.6,40.75,40.47,40.63,1876800.0,38.5313,38.6737,38.4079,38.5598,1876800.0
2014-04-02 09:30:00,41.01,41.02,40.43,40.46,2414000.0,38.9204,38.9299,38.37,38.3984,2414000.0
2014-04-02 10:00:00,40.45,40.88,40.44,40.79,1536400.0,38.3889,38.797,38.3795,38.7116,1536400.0
2014-04-02 10:30:00,40.8,41.0,40.74,40.98,1365600.0,38.7211,38.9109,38.6642,38.8919,1365600.0
2014-04-02 11:00:00,40.99,41.12,40.64,40.93,1564400.0,38.9014,39.0248,38.5693,38.8445,1564400.0
2014-04-02 11:30:00,40.9,41.07,40.68,40.99,644000.0,38.816,38.9774,38.6072,38.9014,644000.0
2014-04-02 12:00:00,41.02,41.04,40.83,40.91,401400.0,38.9299,38.9489,38.7496,38.8255,401400.0
2014-04-02 12:30:00,40.89,41.01,40.85,40.98,239000.0,38.8065,38.9204,38.7686,38.8919,239000.0
2014-04-02 13:00:00,40.98,40.98,40.69,40.83,320400.0,38.8919,38.8919,38.6167,38.7496,320400.0
2014-04-02 13:30:00,40.84,40.88,40.62,40.83,453800.0,38.7591,38.797,38.5503,38.7496,453800.0
2014-04-02 14:00:00,40.83,40.94,40.74,40.8,352800.0,38.7496,38.854,38.6642,38.7211,352800.0
2014-04-02 14:30:00,40.79,40.92,40.73,40.92,243800.0,38.7116,38.835,38.6547,38.835,243800.0
2014-04-02 15:00:00,40.92,41.13,40.84,41.13,708800.0,38.835,39.0343,38.7591,39.0343,708800.0
2014-04-02 15:30:00,41.13,41.19,40.99,41.13,1497000.0,39.0343,39.0912,38.9014,39.0343,1497000.0
2014-04-03 09:30:00,41.12,41.18,40.84,41.08,1353400.0,39.0248,39.0818,38.7591,38.9868,1353400.0
2014-04-03 10:00:00,41.04,41.15,40.51,40.53,1166600.0,38.9489,39.0533,38.4459,38.4649,1166600.0
2014-04-03 10:30:00,40.53,40.57,40.06,40.37,1904800.0,38.4649,38.5028,38.0188,38.313,1904800.0
2014-04-03 11:00:00,40.38,40.38,40.01,40.02,711400.0,38.3225,38.3225,37.9714,37.9809,711400.0
2014-04-03 11:30:00,40.02,40.26,39.88,40.13,684000.0,37.9809,38.2086,37.848,38.0853,684000.0
2014-04-03 12:00:00,40.13,40.35,40.0,40.15,515200.0,38.0853,38.294,37.9619,38.1042,515200.0
2014-04-03 12:30:00,40.12,40.13,39.63,39.82,791400.0,38.0758,38.0853,37.6107,37.791,791400.0
2014-04-03 13:00:00,39.82,40.16,39.75,40.12,533200.0,37.791,38.1137,37.7246,38.0758,533200.0
2014-04-03 13:30:00,40.1,40.13,39.79,39.87,461600.0,38.0568,38.0853,37.7626,37.8385,461600.0
2014-04-03 14:00:00,39.87,39.94,39.69,39.72,399000.0,37.8385,37.9049,37.6677,37.6961,399000.0
2014-04-03 14:30:00,39.71,39.74,39.35,39.74,1081600.0,37.6867,37.7151,37.345,37.7151,1081600.0
2014-04-03 15:00:00,39.73,39.98,39.55,39.95,648600.0,37.7056,37.9429,37.5348,37.9144,648600.0
2014-04-03 15:30:00,39.96,40.18,39.86,39.86,1504800.0,37.9239,38.1327,37.829,37.829,1504800.0
2014-04-04 09:30:00,40.65,40.81,39.64,39.92,2538400.0,38.5788,38.7306,37.6202,37.886,2538400.0
2014-04-04 10:00:00,39.92,40.6,39.89,40.26,2145600.0,37.886,38.5313,37.8575,38.2086,2145600.0
2014-04-04 10:30:00,40.27,40.54,39.9,39.93,1072200.0,38.2181,38.4744,37.867,37.8954,1072200.0
2014-04-04 11:00:00,39.94,40.01,38.69,38.76,2119000.0,37.9049,37.9714,36.7186,36.7851,2119000.0
2014-04-04 11:30:00,38.76,39.05,37.69,37.98,2308000.0,36.7851,37.0603,35.7696,36.0448,2308000.0
2014-04-04 12:00:00,37.96,37.96,37.0,37.49,2217800.0,36.0258,36.0258,35.1147,35.5798,2217800.0
2014-04-04 12:30:00,37.48,37.84,37.01,37.17,1862000.0,35.5703,35.9119,35.1242,35.2761,1862000.0
2014-04-04 13:00:00,37.16,37.62,36.85,37.18,1571800.0,35.2666,35.7031,34.9724,35.2856,1571800.0
2014-04-04 13:30:00,37.16,37.42,36.98,37.2,1072800.0,35.2666,35.5133,35.0958,35.3045,1072800.0
2014-04-04 14:00:00,37.17,37.35,36.78,36.99,1629800.0,35.2761,35.4469,34.9059,35.1052,1629800.0
2014-04-04 14:30:00,36.99,37.12,36.66,37.12,2116600.0,35.1052,35.2286,34.7921,35.2286,2116600.0
2014-04-04 15:00:00,37.1,37.49,36.88,37.47,1824000.0,35.2096,35.5798,35.0009,35.5608,1824000.0
2014-04-04 15:30:00,37.44,37.48,37.05,37.13,1895800.0,35.5323,35.5703,35.1622,35.2381,1895800.0
2014-04-07 09:30:00,36.58,36.77,35.65,36.72,3822400.0,34.7161,34.8965,33.8335,34.849,3822400.0
2014-04-07 10:00:00,36.72,36.87,36.16,36.54,2594800.0,34.849,34.9914,34.3175,34.6782,2594800.0
2014-04-07 10:30:00,36.54,36.65,35.88,36.07,1734600.0,34.6782,34.7826,34.0518,34.2321,1734600.0
2014-04-07 11:00:00,36.08,36.26,35.59,35.65,1442000.0,34.2416,34.4124,33.7766,33.8335,1442000.0
2014-04-07 11:30:00,35.65,35.96,35.29,35.33,1321600.0,33.8335,34.1277,33.4919,33.5298,1321600.0
2014-04-07 12:00:00,35.31,35.54,35.04,35.33,1518800.0,33.5108,33.7291,33.2546,33.5298,1518800.0
2014-04-07 12:30:00,35.33,35.74,35.18,35.63,1298000.0,33.5298,33.9189,33.3875,33.8145,1298000.0
2014-04-07 13:00:00,35.63,35.65,35.16,35.27,936800.0,33.8145,33.8335,33.3685,33.4729,936800.0
2014-04-07 13:30:00,35.25,35.38,34.98,35.14,1535000.0,33.4539,33.5773,33.1977,33.3495,1535000.0
2014-04-07 14:00:00,35.12,35.18,34.78,34.95,1150000.0,33.3305,33.3875,33.0079,33.1692,1150000.0
2014-04-07 14:30:00,34.95,35.62,34.82,35.48,1626200.0,33.1692,33.8051,33.0458,33.6722,1626200.0
2014-04-07 15:00:00,35.48,35.97,35.38,35.95,1560000.0,33.6722,34.1372,33.5773,34.1182,1560000.0
2014-04-07 15:30:00,35.96,35.97,35.27,35.48,1649400.0,34.1277,34.1372,33.4729,33.6722,1649400.0
2014-04-08 09:30:00,35.49,36.34,35.31,35.34,3400800.0,33.6817,34.4884,33.5108,33.5393,3400800.0
2014-04-08 10:00:00,35.35,35.77,34.91,34.93,2610000.0,33.5488,33.9474,33.1312,33.1502,2610000.0
2014-04-08 10:30:00,34.91,35.91,34.91,35.8,1635800.0,33.1312,34.0803,33.1312,33.9759,1635800.0
2014-04-08 11:00:00,35.82,36.53,35.8,36.27,2169200.0,33.9949,34.6687,33.9759,34.4219,2169200.0
2014-04-08 11:30:00,36.27,36.4,35.85,36.13,1205600.0,34.4219,34.5453,34.0233,34.2891,1205600.0
2014-04-08 12:00:00,36.13,36.44,35.93,36.41,641000.0,34.2891,34.5833,34.0993,34.5548,641000.0
2014-04-08 12:30:00,36.43,36.49,36.09,36.18,504600.0,34.5738,34.6307,34.2511,34.3365,504600.0
2014-04-08 13:00:00,36.2,36.77,36.09,36.69,839600.0,34.3555,34.8965,34.2511,34.8205,839600.0
2014-04-08 13:30:00,36.73,36.73,36.38,36.56,648400.0,34.8585,34.8585,34.5263,34.6972,648400.0
2014-04-08 14:00:00,36.55,36.6,35.93,36.0,780600.0,34.6877,34.7351,34.0993,34.1657,780600.0
2014-04-08 14:30:00,36.05,36.19,35.82,36.1,688800.0,34.2131,34.346,33.9949,34.2606,688800.0
2014-04-08 15:00:00,36.09,36.4,35.97,36.32,701600.0,34.2511,34.5453,34.1372,34.4694,701600.0
2014-04-08 15:30:00,36.32,36.45,36.1,36.22,1039200.0,34.4694,34.5928,34.2606,34.3745,1039200.0
2014-04-09 09:30:00,36.6,36.92,36.21,36.43,2784600.0,34.7351,35.0388,34.365,34.5738,2784600.0
2014-04-09 10:00:00,36.43,36.73,36.13,36.51,1414000.0,34.5738,34.8585,34.2891,34.6497,1414000.0
2014-04-09 10:30:00,36.52,36.74,36.28,36.39,898000.0,34.6592,34.868,34.4314,34.5358,898000.0
2014-04-09 11:00:00,36.36,36.57,36.15,36.37,605400.0,34.5073,34.7066,34.308,34.5168,605400.0
2014-04-09 11:30:00,36.35,36.74,36.3,36.72,819200.0,34.4979,34.868,34.4504,34.849,819200.0
2014-04-09 12:00:00,36.71,36.99,36.59,36.97,692800.0,34.8395,35.1052,34.7256,35.0863,692800.0
2014-04-09 12:30:00,36.96,37.1,36.87,36.88,775600.0,35.0768,35.2096,34.9914,35.0009,775600.0
2014-04-09 13:00:00,36.88,37.07,36.84,36.85,287800.0,35.0009,35.1812,34.9629,34.9724,287800.0
2014-04-09 13:30:00,36.84,36.93,36.77,36.81,314400.0,34.9629,35.0483,34.8965,34.9344,314400.0
2014-04-09 14:00:00,36.81,37.58,36.81,37.51,1943000.0,34.9344,35.6652,34.9344,35.5988,1943000.0
2014-04-09 14:30:00,37.51,37.68,37.15,37.2,1150000.0,35.5988,35.7601,35.2571,35.3045,1150000.0
2014-04-09 15:00:00,37.18,37.57,37.1,37.44,929600.0,35.2856,35.6557,35.2096,35.5323,929600.0
2014-04-09 15:30:00,37.47,37.76,37.38,37.71,1440200.0,35.5608,35.836,35.4754,35.7886,1440200.0
2014-04-10 09:30:00,37.64,37.67,36.83,37.0,2270800.0,35.7221,35.7506,34.9534,35.1147,2270800.0
2014-04-10 10:00:00,37.0,37.21,36.63,36.99,1507000.0,35.1147,35.314,34.7636,35.1052,1507000.0
2014-04-10 10:30:00,36.99,37.04,35.91,35.91,1640600.0,35.1052,35.1527,34.0803,34.0803,1640600.0
2014-04-10 11:00:00,35.91,36.03,35.29,35.31,2255400.0,34.0803,34.1942,33.4919,33.5108,2255400.0
2014-04-10 11:30:00,35.33,35.72,35.3,35.36,1236200.0,33.5298,33.9,33.5014,33.5583,1236200.0
2014-04-10 12:00:00,35.35,35.47,34.86,35.17,2013000.0,33.5488,33.6627,33.0838,33.378,2013000.0
2014-04-10 12:30:00,35.16,35.37,34.88,34.92,1218600.0,33.3685,33.5678,33.1028,33.1407,1218600.0
2014-04-10 13:00:00,34.92,35.24,34.46,34.7,2105000.0,33.1407,33.4444,32.7042,32.9319,2105000.0
2014-04-10 13:30:00,34.69,35.02,34.63,34.97,871000.0,32.9224,33.2356,32.8655,33.1882,871000.0
2014-04-10 14:00:00,34.97,35.1,34.82,34.84,774400.0,33.1882,33.3115,33.0458,33.0648,774400.0
2014-04-10 14:30:00,34.83,34.91,34.4,34.6,1487000.0,33.0553,33.1312,32.6472,32.837,1487000.0
2014-04-10 15:00:00,34.57,34.59,34.02,34.35,1641400.0,32.8086,32.8275,32.2866,32.5998,1641400.0
2014-04-10 15:30:00,34.34,35.01,34.29,34.51,2365400.0,32.5903,33.2261,32.5428,32.7516,2365400.0
2014-04-11 09:30:00,33.69,34.56,33.37,34.26,4233400.0,31.9734,32.7991,31.6697,32.5143,4233400.0
2014-04-11 10:00:00,34.25,34.31,33.5,33.99,2233000.0,32.5049,32.5618,31.7931,32.2581,2233000.0
2014-04-11 10:30:00,33.98,34.77,33.88,34.56,2277600.0,32.2486,32.9984,32.1537,32.7991,2277600.0
2014-04-11 11:00:00,34.57,34.79,34.19,34.45,1493400.0,32.8086,33.0173,32.4479,32.6947,1493400.0
2014-04-11 11:30:00,34.45,34.45,33.76,33.93,1243600.0,32.6947,32.6947,32.0398,32.2012,1243600.0
2014-04-11 12:00:00,33.91,34.15,33.67,33.83,1221000.0,32.1822,32.41,31.9544,32.1063,1221000.0
2014-04-11 12:30:00,33.84,33.95,33.67,33.91,693400.0,32.1157,32.2201,31.9544,32.1822,693400.0
2014-04-11 13:00:00,33.92,33.92,33.52,33.56,743200.0,32.1917,32.1917,31.8121,31.85,743200.0
2014-04-11 13:30:00,33.53,33.88,33.4,33.51,1232600.0,31.8215,32.1537,31.6982,31.8026,1232600.0
2014-04-11 14:00:00,33.51,33.74,33.26,33.29,1341800.0,31.8026,32.0208,31.5653,31.5938,1341800.0
2014-04-11 14:30:00,33.3,33.3,32.63,33.06,2275400.0,31.6033,31.6033,30.9674,31.3755,2275400.0
2014-04-11 15:00:00,33.06,33.54,32.8,33.3,1773600.0,31.3755,31.831,31.1287,31.6033,1773600.0
2014-04-11 15:30:00,33.33,33.44,33.03,33.13,2322600.0,31.6317,31.7361,31.347,31.4419,2322600.0
2014-04-14 09:30:00,34.13,34.36,33.33,33.48,2734000.0,32.391,32.6093,31.6317,31.7741,2734000.0
2014-04-14 10:00:00,33.42,33.86,33.34,33.65,1468200.0,31.7171,32.1347,31.6412,31.9354,1468200.0
2014-04-14 10:30:00,33.63,34.5,33.62,34.43,2031800.0,31.9164,32.7421,31.907,32.6757,2031800.0
2014-04-14 11:00:00,34.45,34.48,33.96,34.08,939000.0,32.6947,32.7231,32.2296,32.3435,939000.0
2014-04-14 11:30:00,34.08,34.31,33.9,33.93,732000.0,32.3435,32.5618,32.1727,32.2012,732000.0
2014-04-14 12:00:00,33.92,34.17,33.85,34.09,669400.0,32.1917,32.4289,32.1252,32.353,669400.0
2014-04-14 12:30:00,34.1,34.26,34.05,34.13,466200.0,32.3625,32.5143,32.315,32.391,466200.0
2014-04-14 13:00:00,34.15,34.15,33.73,33.77,596200.0,32.41,32.41,32.0114,32.0493,596200.0
2014-04-14 13:30:00,33.78,33.99,33.6,33.62,517000.0,32.0588,32.2581,31.888,31.907,517000.0
2014-04-14 14:00:00,33.6,33.71,33.19,33.22,1109200.0,31.888,31.9924,31.4989,31.5273,1109200.0
2014-04-14 14:30:00,33.2,33.38,33.04,33.05,1144000.0,31.5084,31.6792,31.3565,31.366,1144000.0
2014-04-14 15:00:00,33.05,33.06,32.44,32.77,2110000.0,31.366,31.3755,30.7871,31.1003,2110000.0
2014-04-14 15:30:00,32.77,33.5,32.77,33.35,2289200.0,31.1003,31.7931,31.1003,31.6507,2289200.0
2014-04-15 09:30:00,33.71,34.3,33.38,34.06,2583600.0,31.9924,32.5523,31.6792,32.3245,2583600.0
2014-04-15 10:00:00,34.04,34.21,32.57,32.69,2785400.0,32.3056,32.4669,30.9105,31.0243,2785400.0
2014-04-15 10:30:00,32.63,33.17,32.25,32.6,2448600.0,30.9674,31.4799,30.6068,30.9389,2448600.0
2014-04-15 11:00:00,32.58,32.76,32.11,32.49,1977400.0,30.9199,31.0908,30.4739,30.8345,1977400.0
2014-04-15 11:30:00,32.49,32.9,32.11,32.25,1491200.0,30.8345,31.2236,30.4739,30.6068,1491200.0
2014-04-15 12:00:00,32.25,32.26,31.84,32.02,1355000.0,30.6068,30.6163,30.2177,30.3885,1355000.0
2014-04-15 12:30:00,32.02,32.12,31.67,31.68,695800.0,30.3885,30.4834,30.0563,30.0658,695800.0
2014-04-15 13:00:00,31.68,32.2,31.55,32.13,1015000.0,30.0658,30.5593,29.9424,30.4929,1015000.0
2014-04-15 13:30:00,32.13,32.89,32.07,32.84,1497200.0,30.4929,31.2142,30.4359,31.1667,1497200.0
2014-04-15 14:00:00,32.84,33.17,32.74,32.91,1558000.0,31.1667,31.4799,31.0718,31.2331,1558000.0
2014-04-15 14:30:00,32.92,33.7,32.88,33.39,1590400.0,31.2426,31.9829,31.2047,31.6887,1590400.0
2014-04-15 15:00:00,33.42,34.1,33.18,34.09,1699000.0,31.7171,32.3625,31.4894,32.353,1699000.0
2014-04-15 15:30:00,34.1,34.13,33.54,33.77,1857200.0,32.3625,32.391,31.831,32.0493,1857200.0
2014-04-16 09:30:00,34.46,34.68,33.97,34.22,3302800.0,32.7042,32.9129,32.2391,32.4764,3302800.0
2014-04-16 10:00:00,34.23,34.6,34.09,34.37,1645200.0,32.4859,32.837,32.353,32.6187,1645200.0
2014-04-16 10:30:00,34.39,34.55,34.02,34.02,1635200.0,32.6377,32.7896,32.2866,32.2866,1635200.0
2014-04-16 11:00:00,34.03,34.46,33.84,34.41,1271000.0,32.2961,32.7042,32.1157,32.6567,1271000.0
2014-04-16 11:30:00,34.43,34.56,34.22,34.53,1184800.0,32.6757,32.7991,32.4764,32.7706,1184800.0
2014-04-16 12:00:00,34.54,34.91,34.46,34.78,2326200.0,32.7801,33.1312,32.7042,33.0079,2326200.0
2014-04-16 12:30:00,34.82,34.9,34.4,34.4,1453000.0,33.0458,33.1217,32.6472,32.6472,1453000.0
2014-04-16 13:00:00,34.39,34.64,34.17,34.54,1421400.0,32.6377,32.875,32.4289,32.7801,1421400.0
2014-04-16 13:30:00,34.5,34.55,34.13,34.51,944600.0,32.7421,32.7896,32.391,32.7516,944600.0
2014-04-16 14:00:00,34.51,34.52,34.13,34.4,782200.0,32.7516,32.7611,32.391,32.6472,782200.0
2014-04-16 14:30:00,34.4,34.7,34.4,34.65,930000.0,32.6472,32.9319,32.6472,32.8845,930000.0
2014-04-16 15:00:00,34.65,34.78,34.54,34.76,762800.0,32.8845,33.0079,32.7801,32.9889,762800.0
2014-04-16 15:30:00,34.76,34.93,34.66,34.84,1418000.0,32.9889,33.1502,32.894,33.0648,1418000.0
2014-04-17 09:30:00,34.53,34.93,34.28,34.58,2799600.0,32.7706,33.1502,32.5333,32.818,2799600.0
2014-04-17 10:00:00,34.58,35.48,34.43,35.46,1703000.0,32.818,33.6722,32.6757,33.6532,1703000.0
2014-04-17 10:30:00,35.48,35.6,35.2,35.46,1535600.0,33.6722,33.7861,33.4065,33.6532,1535600.0
2014-04-17 11:00:00,35.51,35.58,35.16,35.31,1104000.0,33.7007,33.7671,33.3685,33.5108,1104000.0
2014-04-17 11:30:00,35.33,35.38,34.9,35.08,976200.0,33.5298,33.5773,33.1217,33.2926,976200.0
2014-04-17 12:00:00,35.07,35.25,34.94,35.09,679600.0,33.2831,33.4539,33.1597,33.3021,679600.0
2014-04-17 12:30:00,35.08,35.29,34.96,35.23,481200.0,33.2926,33.4919,33.1787,33.4349,481200.0
2014-04-17 13:00:00,35.24,35.58,35.23,35.32,883400.0,33.4444,33.7671,33.4349,33.5203,883400.0
2014-04-17 13:30:00,35.35,35.62,35.31,35.6,919400.0,33.5488,33.8051,33.5108,33.7861,919400.0
2014-04-17 14:00:00,35.6,35.75,35.47,35.67,651600.0,33.7861,33.9284,33.6627,33.8525,651600.0
2014-04-17 14:30:00,35.7,35.73,35.48,35.52,483800.0,33.881,33.9094,33.6722,33.7101,483800.0
2014-04-17 15:00:00,35.52,35.83,35.51,35.68,654400.0,33.7101,34.0044,33.7007,33.862,654400.0
2014-04-17 15:30:00,35.69,35.69,35.34,35.35,1215600.0,33.8715,33.8715,33.5393,33.5488,1215600.0
2014-04-21 09:30:00,35.57,35.76,35.31,35.67,1433800.0,33.7576,33.9379,33.5108,33.8525,1433800.0
2014-04-21 10:00:00,35.67,35.96,35.3,35.3,1333000.0,33.8525,34.1277,33.5014,33.5014,1333000.0
2014-04-21 10:30:00,35.3,35.35,34.82,35.24,1607600.0,33.5014,33.5488,33.0458,33.4444,1607600.0
2014-04-21 11:00:00,35.24,35.7,35.13,35.59,885000.0,33.4444,33.881,33.34,33.7766,885000.0
2014-04-21 11:30:00,35.56,35.74,35.4,35.69,690600.0,33.7481,33.9189,33.5963,33.8715,690600.0
2014-04-21 12:00:00,35.68,35.74,35.48,35.57,420000.0,33.862,33.9189,33.6722,33.7576,420000.0
2014-04-21 12:30:00,35.58,35.59,35.35,35.54,388000.0,33.7671,33.7766,33.5488,33.7291,388000.0
2014-04-21 13:00:00,35.54,35.65,35.45,35.63,223200.0,33.7291,33.8335,33.6437,33.8145,223200.0
2014-04-21 13:30:00,35.62,35.65,35.48,35.63,258600.0,33.8051,33.8335,33.6722,33.8145,258600.0
2014-04-21 14:00:00,35.64,35.65,35.47,35.63,329600.0,33.824,33.8335,33.6627,33.8145,329600.0
2014-04-21 14:30:00,35.63,35.8,35.61,35.73,417400.0,33.8145,33.9759,33.7956,33.9094,417400.0
2014-04-21 15:00:00,35.71,35.73,35.54,35.57,310400.0,33.8905,33.9094,33.7291,33.7576,310400.0
2014-04-21 15:30:00,35.58,35.89,35.54,35.88,768200.0,33.7671,34.0613,33.7291,34.0518,768200.0
2014-04-22 09:30:00,36.06,36.49,35.9,36.42,1995400.0,34.2226,34.6307,34.0708,34.5643,1995400.0
2014-04-22 10:00:00,36.39,36.79,36.23,36.72,1355600.0,34.5358,34.9154,34.384,34.849,1355600.0
2014-04-22 10:30:00,36.72,36.85,36.48,36.63,971600.0,34.849,34.9724,34.6212,34.7636,971600.0
2014-04-22 11:00:00,36.63,36.99,36.62,36.99,1007200.0,34.7636,35.1052,34.7541,35.1052,1007200.0
2014-04-22 11:30:00,36.99,37.16,36.93,37.0,1090600.0,35.1052,35.2666,35.0483,35.1147,1090600.0
2014-04-22 12:00:00,36.99,37.34,36.99,37.34,963400.0,35.1052,35.4374,35.1052,35.4374,963400.0
2014-04-22 12:30:00,37.34,37.35,37.12,37.23,452800.0,35.4374,35.4469,35.2286,35.333,452800.0
2014-04-22 13:00:00,37.24,37.3,37.16,37.27,433600.0,35.3425,35.3995,35.2666,35.371,433600.0
2014-04-22 13:30:00,37.29,37.35,37.22,37.29,447200.0,35.39,35.4469,35.3235,35.39,447200.0
2014-04-22 14:00:00,37.3,37.32,37.15,37.19,403600.0,35.3995,35.4184,35.2571,35.2951,403600.0
2014-04-22 14:30:00,37.19,37.35,37.14,37.3,436800.0,35.2951,35.4469,35.2476,35.3995,436800.0
2014-04-22 15:00:00,37.27,37.28,36.98,37.03,810400.0,35.371,35.3805,35.0958,35.1432,810400.0
2014-04-22 15:30:00,37.02,37.11,36.89,36.99,1626000.0,35.1337,35.2191,35.0103,35.1052,1626000.0
2014-04-23 09:30:00,36.83,36.99,36.52,36.69,1805400.0,34.9534,35.1052,34.6592,34.8205,1805400.0
2014-04-23 10:00:00,36.68,36.84,36.19,36.83,1687400.0,34.811,34.9629,34.346,34.9534,1687400.0
2014-04-23 10:30:00,36.83,37.12,36.63,36.86,1199200.0,34.9534,35.2286,34.7636,34.9819,1199200.0
2014-04-23 11:00:00,36.85,36.97,36.44,36.57,871600.0,34.9724,35.0863,34.5833,34.7066,871600.0
2014-04-23 11:30:00,36.58,37.0,36.57,36.91,702400.0,34.7161,35.1147,34.7066,35.0293,702400.0
2014-04-23 12:00:00,36.91,36.91,36.56,36.68,370400.0,35.0293,35.0293,34.6972,34.811,370400.0
2014-04-23 12:30:00,36.67,36.83,36.63,36.7,430000.0,34.8016,34.9534,34.7636,34.83,430000.0
2014-04-23 13:00:00,36.69,36.8,36.48,36.76,597000.0,34.8205,34.9249,34.6212,34.887,597000.0
2014-04-23 13:30:00,36.75,36.8,36.45,36.51,483000.0,34.8775,34.9249,34.5928,34.6497,483000.0
2014-04-23 14:00:00,36.54,36.54,36.23,36.4,604000.0,34.6782,34.6782,34.384,34.5453,604000.0
2014-04-23 14:30:00,36.38,36.41,36.19,36.33,514200.0,34.5263,34.5548,34.346,34.4789,514200.0
2014-04-23 15:00:00,36.35,36.57,36.31,36.43,496000.0,34.4979,34.7066,34.4599,34.5738,496000.0
2014-04-23 15:30:00,36.45,36.52,36.22,36.31,1001000.0,34.5928,34.6592,34.3745,34.4599,1001000.0
2014-04-24 09:30:00,36.99,37.02,35.23,35.7,3449200.0,35.1052,35.1337,33.4349,33.881,3449200.0
2014-04-24 10:00:00,35.69,36.08,35.15,36.05,2691400.0,33.8715,34.2416,33.359,34.2131,2691400.0
2014-04-24 10:30:00,36.06,36.24,35.71,35.96,1304200.0,34.2226,34.3935,33.8905,34.1277,1304200.0
2014-04-24 11:00:00,35.96,36.66,35.81,36.47,1614600.0,34.1277,34.7921,33.9854,34.6117,1614600.0
2014-04-24 11:30:00,36.49,36.65,36.26,36.41,769000.0,34.6307,34.7826,34.4124,34.5548,769000.0
2014-04-24 12:00:00,36.42,36.55,36.22,36.38,545600.0,34.5643,34.6877,34.3745,34.5263,545600.0
2014-04-24 12:30:00,36.4,36.6,36.29,36.55,520200.0,34.5453,34.7351,34.4409,34.6877,520200.0
2014-04-24 13:00:00,36.57,36.62,36.34,36.35,379400.0,34.7066,34.7541,34.4884,34.4979,379400.0
2014-04-24 13:30:00,36.34,36.36,35.77,35.81,1142400.0,34.4884,34.5073,33.9474,33.9854,1142400.0
2014-04-24 14:00:00,35.8,36.09,35.74,35.96,747000.0,33.9759,34.2511,33.9189,34.1277,747000.0
2014-04-24 14:30:00,35.97,36.07,35.71,35.86,608200.0,34.1372,34.2321,33.8905,34.0328,608200.0
2014-04-24 15:00:00,35.85,36.13,35.85,35.99,826000.0,34.0233,34.2891,34.0233,34.1562,826000.0
2014-04-24 15:30:00,36.0,36.09,35.88,36.02,975800.0,34.1657,34.2511,34.0518,34.1847,975800.0
2014-04-25 09:30:00,35.58,35.62,34.97,35.1,2307000.0,33.7671,33.8051,33.1882,33.3115,2307000.0
2014-04-25 10:00:00,35.1,35.37,34.83,35.0,1545400.0,33.3115,33.5678,33.0553,33.2166,1545400.0
2014-04-25 10:30:00,35.0,35.0,34.35,34.43,1509600.0,33.2166,33.2166,32.5998,32.6757,1509600.0
2014-04-25 11:00:00,34.43,34.65,34.13,34.63,1231200.0,32.6757,32.8845,32.391,32.8655,1231200.0
2014-04-25 11:30:00,34.63,34.73,34.23,34.46,901800.0,32.8655,32.9604,32.4859,32.7042,901800.0
2014-04-25 12:00:00,34.47,34.63,34.35,34.5,445800.0,32.7136,32.8655,32.5998,32.7421,445800.0
2014-04-25 12:30:00,34.5,34.5,34.17,34.22,502000.0,32.7421,32.7421,32.4289,32.4764,502000.0
2014-04-25 13:00:00,34.23,34.23,33.88,34.08,969600.0,32.4859,32.4859,32.1537,32.3435,969600.0
2014-04-25 13:30:00,34.07,34.27,33.83,34.07,1043400.0,32.334,32.5238,32.1063,32.334,1043400.0
2014-04-25 14:00:00,34.08,34.11,33.77,33.85,707200.0,32.3435,32.372,32.0493,32.1252,707200.0
2014-04-25 14:30:00,33.86,34.16,33.75,33.9,967200.0,32.1347,32.4194,32.0303,32.1727,967200.0
2014-04-25 15:00:00,33.9,34.13,33.88,34.08,963600.0,32.1727,32.391,32.1537,32.3435,963600.0
2014-04-25 15:30:00,34.08,34.27,34.02,34.11,1687200.0,32.3435,32.5238,32.2866,32.372,1687200.0
2014-04-28 09:30:00,34.48,34.55,33.63,34.31,2295600.0,32.7231,32.7896,31.9164,32.5618,2295600.0
2014-04-28 10:00:00,34.34,34.96,34.21,34.62,1704200.0,32.5903,33.1787,32.4669,32.856,1704200.0
2014-04-28 10:30:00,34.62,34.83,34.09,34.18,1104400.0,32.856,33.0553,32.353,32.4384,1104400.0
2014-04-28 11:00:00,34.19,34.35,33.23,33.27,1514400.0,32.4479,32.5998,31.5368,31.5748,1514400.0
2014-04-28 11:30:00,33.27,33.72,32.9,32.96,1730400.0,31.5748,32.0019,31.2236,31.2806,1730400.0
2014-04-28 12:00:00,32.93,33.1,32.63,32.97,1130400.0,31.2521,31.4135,30.9674,31.2901,1130400.0
2014-04-28 12:30:00,32.97,33.04,32.74,32.81,506000.0,31.2901,31.3565,31.0718,31.1382,506000.0
2014-04-28 13:00:00,32.76,32.78,32.05,32.32,1482000.0,31.0908,31.1098,30.417,30.6732,1482000.0
2014-04-28 13:30:00,32.32,32.74,32.15,32.42,1410800.0,30.6732,31.0718,30.5119,30.7681,1410800.0
2014-04-28 14:00:00,32.42,33.07,32.24,32.93,1585800.0,30.7681,31.385,30.5973,31.2521,1585800.0
2014-04-28 14:30:00,32.95,33.29,32.81,32.96,1508000.0,31.2711,31.5938,31.1382,31.2806,1508000.0
2014-04-28 15:00:00,32.96,34.0,32.88,33.74,2356000.0,31.2806,32.2676,31.2047,32.0208,2356000.0
2014-04-28 15:30:00,33.73,33.94,33.42,33.54,1361200.0,32.0114,32.2107,31.7171,31.831,1361200.0
2014-04-29 09:30:00,33.94,34.42,33.79,34.21,2192800.0,32.2107,32.6662,32.0683,32.4669,2192800.0
2014-04-29 10:00:00,34.23,34.42,33.51,33.52,1765400.0,32.4859,32.6662,31.8026,31.8121,1765400.0
2014-04-29 10:30:00,33.53,34.25,33.46,34.01,1449600.0,31.8215,32.5049,31.7551,32.2771,1449600.0
2014-04-29 11:00:00,34.02,34.19,33.71,34.08,778800.0,32.2866,32.4479,31.9924,32.3435,778800.0
2014-04-29 11:30:00,34.08,34.13,33.77,33.97,517800.0,32.3435,32.391,32.0493,32.2391,517800.0
2014-04-29 12:00:00,33.98,34.13,33.81,33.96,418600.0,32.2486,32.391,32.0873,32.2296,418600.0
2014-04-29 12:30:00,33.96,34.25,33.92,34.17,687000.0,32.2296,32.5049,32.1917,32.4289,687000.0
2014-04-29 13:00:00,34.15,34.19,33.92,33.99,471200.0,32.41,32.4479,32.1917,32.2581,471200.0
2014-04-29 13:30:00,34.0,34.17,33.82,34.1,456800.0,32.2676,32.4289,32.0968,32.3625,456800.0
2014-04-29 14:00:00,34.13,34.2,34.01,34.04,300000.0,32.391,32.4574,32.2771,32.3056,300000.0
2014-04-29 14:30:00,34.07,34.13,33.99,34.07,245200.0,32.334,32.391,32.2581,32.334,245200.0
2014-04-29 15:00:00,34.07,34.19,34.01,34.18,277400.0,32.334,32.4479,32.2771,32.4384,277400.0
2014-04-29 15:30:00,34.17,34.17,33.68,33.79,1023000.0,32.4289,32.4289,31.9639,32.0683,1023000.0
2014-04-30 09:30:00,33.41,33.44,32.6,32.88,2281600.0,31.7077,31.7361,30.9389,31.2047,2281600.0
2014-04-30 10:00:00,32.89,33.44,32.67,33.42,1313800.0,31.2142,31.7361,31.0054,31.7171,1313800.0
2014-04-30 10:30:00,33.41,33.86,33.28,33.63,1148200.0,31.7077,32.1347,31.5843,31.9164,1148200.0
2014-04-30 11:00:00,33.65,33.69,33.1,33.26,750600.0,31.9354,31.9734,31.4135,31.5653,750600.0
2014-04-30 11:30:00,33.25,33.41,33.2,33.29,590000.0,31.5558,31.7077,31.5084,31.5938,590000.0
2014-04-30 12:00:00,33.3,33.47,33.21,33.35,383800.0,31.6033,31.7646,31.5178,31.6507,383800.0
2014-04-30 12:30:00,33.35,33.56,33.27,33.51,342600.0,31.6507,31.85,31.5748,31.8026,342600.0
2014-04-30 13:00:00,33.5,33.63,33.48,33.58,372000.0,31.7931,31.9164,31.7741,31.869,372000.0
2014-04-30 13:30:00,33.57,33.57,33.37,33.42,333800.0,31.8595,31.8595,31.6697,31.7171,333800.0
2014-04-30 14:00:00,33.41,33.85,33.17,33.83,1905800.0,31.7077,32.1252,31.4799,32.1063,1905800.0
2014-04-30 14:30:00,33.85,34.4,33.7,34.23,1859200.0,32.1252,32.6472,31.9829,32.4859,1859200.0
2014-04-30 15:00:00,34.23,34.3,33.88,34.27,1098400.0,32.4859,32.5523,32.1537,32.5238,1098400.0
2014-04-30 15:30:00,34.3,34.45,34.1,34.42,1732600.0,32.5523,32.6947,32.3625,32.6662,1732600.0
2014-05-01 09:30:00,34.24,34.26,33.45,33.45,2866000.0,32.4954,32.5143,31.7456,31.7456,2866000.0
2014-05-01 10:00:00,33.52,33.72,33.13,33.6,2388600.0,31.8121,32.0019,31.4419,31.888,2388600.0
2014-05-01 10:30:00,33.6,34.35,33.6,34.17,2325000.0,31.888,32.5998,31.888,32.4289,2325000.0
2014-05-01 11:00:00,34.18,34.54,34.03,34.44,1327400.0,32.4384,32.7801,32.2961,32.6852,1327400.0
2014-05-01 11:30:00,34.45,35.0,34.45,34.82,1700600.0,32.6947,33.2166,32.6947,33.0458,1700600.0
2014-05-01 12:00:00,34.81,35.14,34.76,35.05,897000.0,33.0363,33.3495,32.9889,33.2641,897000.0
2014-05-01 12:30:00,35.05,35.08,34.48,34.6,996400.0,33.2641,33.2926,32.7231,32.837,996400.0
2014-05-01 13:00:00,34.6,34.68,34.16,34.19,962000.0,32.837,32.9129,32.4194,32.4479,962000.0
2014-05-01 13:30:00,34.17,34.29,33.5,33.61,1446200.0,32.4289,32.5428,31.7931,31.8975,1446200.0
2014-05-01 14:00:00,33.59,34.13,33.58,34.04,1349400.0,31.8785,32.391,31.869,32.3056,1349400.0
2014-05-01 14:30:00,34.05,34.1,33.57,33.7,1354000.0,32.315,32.3625,31.8595,31.9829,1354000.0
2014-05-01 15:00:00,33.69,33.84,33.5,33.63,1413600.0,31.9734,32.1157,31.7931,31.9164,1413600.0
2014-05-01 15:30:00,33.61,34.33,33.57,34.33,2004200.0,31.8975,32.5808,31.8595,32.5808,2004200.0
2014-05-02 09:30:00,34.55,34.84,34.17,34.65,2289200.0,32.7896,33.0648,32.4289,32.8845,2289200.0
2014-05-02 10:00:00,34.7,35.35,34.51,35.08,2110600.0,32.9319,33.5488,32.7516,33.2926,2110600.0
2014-05-02 10:30:00,35.1,35.48,34.4,34.75,2251000.0,33.3115,33.6722,32.6472,32.9794,2251000.0
2014-05-02 11:00:00,34.71,35.02,34.62,34.74,1099000.0,32.9414,33.2356,32.856,32.9699,1099000.0
2014-05-02 11:30:00,34.76,35.05,34.65,34.93,818000.0,32.9889,33.2641,32.8845,33.1502,818000.0
2014-05-02 12:00:00,34.92,34.94,34.76,34.9,463200.0,33.1407,33.1597,32.9889,33.1217,463200.0
2014-05-02 12:30:00,34.88,35.07,34.85,34.97,598200.0,33.1028,33.2831,33.0743,33.1882,598200.0
2014-05-02 13:00:00,34.98,34.99,34.42,34.45,890800.0,33.1977,33.2072,32.6662,32.6947,890800.0
2014-05-02 13:30:00,34.45,34.67,34.38,34.52,722000.0,32.6947,32.9035,32.6282,32.7611,722000.0
2014-05-02 14:00:00,34.49,34.74,34.41,34.49,698600.0,32.7326,32.9699,32.6567,32.7326,698600.0
2014-05-02 14:30:00,34.49,34.7,34.48,34.56,412800.0,32.7326,32.9319,32.7231,32.7991,412800.0
2014-05-02 15:00:00,34.57,34.68,34.32,34.35,636200.0,32.8086,32.9129,32.5713,32.5998,636200.0
2014-05-02 15:30:00,34.34,34.6,34.27,34.49,1062400.0,32.5903,32.837,32.5238,32.7326,1062400.0
2014-05-05 09:30:00,33.62,33.83,33.12,33.83,2869000.0,31.907,32.1063,31.4324,32.1063,2869000.0
2014-05-05 10:00:00,33.78,34.22,33.63,33.88,1579600.0,32.0588,32.4764,31.9164,32.1537,1579600.0
2014-05-05 10:30:00,33.88,34.6,33.88,34.3,1753800.0,32.1537,32.837,32.1537,32.5523,1753800.0
2014-05-05 11:00:00,34.29,34.33,33.92,34.13,1075000.0,32.5428,32.5808,32.1917,32.391,1075000.0
2014-05-05 11:30:00,34.13,34.35,33.98,34.21,701600.0,32.391,32.5998,32.2486,32.4669,701600.0
2014-05-05 12:00:00,34.21,34.31,34.02,34.15,319200.0,32.4669,32.5618,32.2866,32.41,319200.0
2014-05-05 12:30:00,34.13,34.16,33.88,33.89,416000.0,32.391,32.4194,32.1537,32.1632,416000.0
2014-05-05 13:00:00,33.89,33.95,33.6,33.79,945600.0,32.1632,32.2201,31.888,32.0683,945600.0
2014-05-05 13:30:00,33.79,34.05,33.78,33.95,314400.0,32.0683,32.315,32.0588,32.2201,314400.0
2014-05-05 14:00:00,33.96,34.21,33.95,34.12,440600.0,32.2296,32.4669,32.2201,32.3815,440600.0
2014-05-05 14:30:00,34.1,34.5,34.06,34.43,839000.0,32.3625,32.7421,32.3245,32.6757,839000.0
2014-05-05 15:00:00,34.43,34.45,34.2,34.38,559400.0,32.6757,32.6947,32.4574,32.6282,559400.0
2014-05-05 15:30:00,34.41,34.46,34.19,34.32,953000.0,32.6567,32.7042,32.4479,32.5713,953000.0
2014-05-06 09:30:00,33.93,33.94,33.33,33.9,2641400.0,32.2012,32.2107,31.6317,32.1727,2641400.0
2014-05-06 10:00:00,33.92,34.07,33.45,34.05,1403600.0,32.1917,32.334,31.7456,32.315,1403600.0
2014-05-06 10:30:00,34.02,34.2,33.38,33.44,1254600.0,32.2866,32.4574,31.6792,31.7361,1254600.0
2014-05-06 11:00:00,33.44,33.73,33.35,33.6,973600.0,31.7361,32.0114,31.6507,31.888,973600.0
2014-05-06 11:30:00,33.58,33.77,33.43,33.7,634600.0,31.869,32.0493,31.7266,31.9829,634600.0
2014-05-06 12:00:00,33.72,33.8,33.5,33.56,517400.0,32.0019,32.0778,31.7931,31.85,517400.0
2014-05-06 12:30:00,33.56,33.74,33.56,33.65,182000.0,31.85,32.0208,31.85,31.9354,182000.0
2014-05-06 13:00:00,33.68,33.74,33.25,33.27,928000.0,31.9639,32.0208,31.5558,31.5748,928000.0
2014-05-06 13:30:00,33.25,33.38,32.86,32.92,1346000.0,31.5558,31.6792,31.1857,31.2426,1346000.0
2014-05-06 14:00:00,32.93,32.98,32.62,32.73,1421000.0,31.2521,31.2996,30.9579,31.0623,1421000.0
2014-05-06 14:30:00,32.72,32.94,32.63,32.78,901800.0,31.0528,31.2616,30.9674,31.1098,901800.0
2014-05-06 15:00:00,32.77,33.11,32.68,33.02,1059600.0,31.1003,31.4229,31.0149,31.3375,1059600.0
2014-05-06 15:30:00,33.02,33.08,32.63,32.69,1406400.0,31.3375,31.3945,30.9674,31.0243,1406400.0
2014-05-07 09:30:00,32.82,33.03,32.1,32.1,3048400.0,31.1477,31.347,30.4644,30.4644,3048400.0
2014-05-07 10:00:00,32.1,32.39,31.23,31.7,3398600.0,30.4644,30.7396,29.6387,30.0848,3398600.0
2014-05-07 10:30:00,31.67,32.23,31.62,31.82,2423400.0,30.0563,30.5878,30.0089,30.1987,2423400.0
2014-05-07 11:00:00,31.85,32.04,31.55,31.65,1250200.0,30.2271,30.4075,29.9424,30.0373,1250200.0
2014-05-07 11:30:00,31.68,32.56,31.63,32.29,2270800.0,30.0658,30.901,30.0184,30.6447,2270800.0
2014-05-07 12:00:00,32.3,32.4,32.01,32.24,1032800.0,30.6542,30.7491,30.379,30.5973,1032800.0
2014-05-07 12:30:00,32.27,32.29,31.78,31.81,979800.0,30.6257,30.6447,30.1607,30.1892,979800.0
2014-05-07 13:00:00,31.81,32.07,31.66,31.89,880800.0,30.1892,30.4359,30.0468,30.2651,880800.0
2014-05-07 13:30:00,31.9,32.08,31.63,31.64,795800.0,30.2746,30.4454,30.0184,30.0278,795800.0
2014-05-07 14:00:00,31.64,32.27,31.59,32.24,1068000.0,30.0278,30.6257,29.9804,30.5973,1068000.0
2014-05-07 14:30:00,32.25,32.44,32.14,32.31,1143800.0,30.6068,30.7871,30.5024,30.6637,1143800.0
2014-05-07 15:00:00,32.31,32.31,31.95,32.12,823800.0,30.6637,30.6637,30.3221,30.4834,823800.0
2014-05-07 15:30:00,32.13,32.82,32.12,32.73,2293400.0,30.4929,31.1477,30.4834,31.0623,2293400.0
2014-05-08 09:30:00,32.65,33.22,32.16,33.13,2999400.0,30.9864,31.5273,30.5214,31.4419,2999400.0
2014-05-08 10:00:00,33.13,33.7,33.12,33.35,2421800.0,31.4419,31.9829,31.4324,31.6507,2421800.0
2014-05-08 10:30:00,33.36,33.43,33.09,33.24,1100200.0,31.6602,31.7266,31.404,31.5463,1100200.0
2014-05-08 11:00:00,33.26,33.61,33.13,33.33,1115000.0,31.5653,31.8975,31.4419,31.6317,1115000.0
2014-05-08 11:30:00,33.38,33.6,33.37,33.43,977400.0,31.6792,31.888,31.6697,31.7266,977400.0
2014-05-08 12:00:00,33.44,33.48,33.1,33.34,751400.0,31.7361,31.7741,31.4135,31.6412,751400.0
2014-05-08 12:30:00,33.33,33.43,32.65,32.88,1412400.0,31.6317,31.7266,30.9864,31.2047,1412400.0
2014-05-08 13:00:00,32.88,33.0,32.5,32.7,1848000.0,31.2047,31.3185,30.844,31.0338,1848000.0
2014-05-08 13:30:00,32.7,32.84,32.33,32.45,1297400.0,31.0338,31.1667,30.6827,30.7966,1297400.0
2014-05-08 14:00:00,32.46,32.46,32.04,32.44,1472200.0,30.8061,30.8061,30.4075,30.7871,1472200.0
2014-05-08 14:30:00,32.43,32.49,31.74,31.86,1842400.0,30.7776,30.8345,30.1228,30.2366,1842400.0
2014-05-08 15:00:00,31.89,32.01,31.46,31.94,2071400.0,30.2651,30.379,29.857,30.3126,2071400.0
2014-05-08 15:30:00,31.95,32.02,31.64,31.75,1826200.0,30.3221,30.3885,30.0278,30.1322,1826200.0
2014-05-09 09:30:00,31.44,31.77,31.11,31.47,3614200.0,29.838,30.1512,29.5249,29.8665,3614200.0
2014-05-09 10:00:00,31.47,32.03,31.38,31.7,2522600.0,29.8665,30.398,29.7811,30.0848,2522600.0
2014-05-09 10:30:00,31.71,31.82,31.52,31.55,1167600.0,30.0943,30.1987,29.914,29.9424,1167600.0
2014-05-09 11:00:00,31.53,31.63,31.18,31.63,1203400.0,29.9235,30.0184,29.5913,30.0184,1203400.0
2014-05-09 11:30:00,31.63,31.99,31.59,31.83,1159000.0,30.0184,30.36,29.9804,30.2082,1159000.0
2014-05-09 12:00:00,31.84,32.0,31.69,31.86,639400.0,30.2177,30.3695,30.0753,30.2366,639400.0
2014-05-09 12:30:00,31.89,32.51,31.89,32.29,1648400.0,30.2651,30.8535,30.2651,30.6447,1648400.0
2014-05-09 13:00:00,32.31,32.39,32.2,32.23,467000.0,30.6637,30.7396,30.5593,30.5878,467000.0
2014-05-09 13:30:00,32.23,32.37,32.01,32.06,688200.0,30.5878,30.7206,30.379,30.4264,688200.0
2014-05-09 14:00:00,32.06,32.21,31.86,31.97,792600.0,30.4264,30.5688,30.2366,30.341,792600.0
2014-05-09 14:30:00,31.95,32.27,31.95,32.26,630600.0,30.3221,30.6257,30.3221,30.6163,630600.0
2014-05-09 15:00:00,32.26,32.43,32.13,32.26,1186800.0,30.6163,30.7776,30.4929,30.6163,1186800.0
2014-05-09 15:30:00,32.26,32.63,32.18,32.61,1648800.0,30.6163,30.9674,30.5403,30.9484,1648800.0
2014-05-12 09:30:00,33.19,34.14,33.02,34.13,3456800.0,31.4989,32.4005,31.3375,32.391,3456800.0
2014-05-12 10:00:00,34.14,34.92,34.1,34.74,3253200.0,32.4005,33.1407,32.3625,32.9699,3253200.0
2014-05-12 10:30:00,34.74,34.89,34.48,34.57,1653800.0,32.9699,33.1122,32.7231,32.8086,1653800.0
2014-05-12 11:00:00,34.58,34.79,34.51,34.65,950200.0,32.818,33.0173,32.7516,32.8845,950200.0
2014-05-12 11:30:00,34.66,34.84,34.58,34.58,873400.0,32.894,33.0648,32.818,32.818,873400.0
2014-05-12 12:00:00,34.58,34.77,34.53,34.66,550200.0,32.818,32.9984,32.7706,32.894,550200.0
2014-05-12 12:30:00,34.67,34.68,34.47,34.6,548200.0,32.9035,32.9129,32.7136,32.837,548200.0
2014-05-12 13:00:00,34.58,34.73,34.54,34.72,404400.0,32.818,32.9604,32.7801,32.9509,404400.0
2014-05-12 13:30:00,34.71,34.83,34.63,34.77,376200.0,32.9414,33.0553,32.8655,32.9984,376200.0
2014-05-12 14:00:00,34.77,34.94,34.67,34.9,569400.0,32.9984,33.1597,32.9035,33.1217,569400.0
2014-05-12 14:30:00,34.9,35.21,34.88,35.18,943400.0,33.1217,33.4159,33.1028,33.3875,943400.0
2014-05-12 15:00:00,35.18,35.25,35.02,35.06,720800.0,33.3875,33.4539,33.2356,33.2736,720800.0
2014-05-12 15:30:00,35.05,35.13,34.79,34.79,2102200.0,33.2641,33.34,33.0173,33.0173,2102200.0
2014-05-13 09:30:00,34.7,35.06,34.54,34.62,2583600.0,32.9319,33.2736,32.7801,32.856,2583600.0
2014-05-13 10:00:00,34.63,34.88,34.49,34.69,1635800.0,32.8655,33.1028,32.7326,32.9224,1635800.0
2014-05-13 10:30:00,34.73,35.12,34.65,34.65,1450000.0,32.9604,33.3305,32.8845,32.8845,1450000.0
2014-05-13 11:00:00,34.65,34.72,34.25,34.45,1670400.0,32.8845,32.9509,32.5049,32.6947,1670400.0
2014-05-13 11:30:00,34.46,34.47,33.85,34.01,1925200.0,32.7042,32.7136,32.1252,32.2771,1925200.0
2014-05-13 12:00:00,34.0,34.16,33.88,34.05,812000.0,32.2676,32.4194,32.1537,32.315,812000.0
2014-05-13 12:30:00,34.05,34.31,33.9,34.17,883600.0,32.315,32.5618,32.1727,32.4289,883600.0
2014-05-13 13:00:00,34.19,34.35,34.12,34.26,664200.0,32.4479,32.5998,32.3815,32.5143,664200.0
2014-05-13 13:30:00,34.27,34.27,33.9,34.0,725000.0,32.5238,32.5238,32.1727,32.2676,725000.0
2014-05-13 14:00:00,34.02,34.18,33.96,34.05,500200.0,32.2866,32.4384,32.2296,32.315,500200.0
2014-05-13 14:30:00,34.07,34.32,34.04,34.08,577400.0,32.334,32.5713,32.3056,32.3435,577400.0
2014-05-13 15:00:00,34.07,34.17,33.88,33.99,775200.0,32.334,32.4289,32.1537,32.2581,775200.0
2014-05-13 15:30:00,33.99,34.13,33.74,33.83,1319000.0,32.2581,32.391,32.0208,32.1063,1319000.0
2014-05-14 09:30:00,33.52,33.54,32.79,33.35,3700600.0,31.8121,31.831,31.1192,31.6507,3700600.0
2014-05-14 10:00:00,33.36,33.51,32.65,33.09,2768400.0,31.6602,31.8026,30.9864,31.404,2768400.0
2014-05-14 10:30:00,33.08,33.17,32.7,32.74,1556200.0,31.3945,31.4799,31.0338,31.0718,1556200.0
2014-05-14 11:00:00,32.76,33.02,32.67,32.94,973600.0,31.0908,31.3375,31.0054,31.2616,973600.0
2014-05-14 11:30:00,32.95,33.13,32.71,32.72,1133600.0,31.2711,31.4419,31.0433,31.0528,1133600.0
2014-05-14 12:00:00,32.71,33.02,32.71,32.88,574800.0,31.0433,31.3375,31.0433,31.2047,574800.0
2014-05-14 12:30:00,32.87,33.09,32.78,32.88,699800.0,31.1952,31.404,31.1098,31.2047,699800.0
2014-05-14 13:00:00,32.9,33.1,32.83,32.84,809400.0,31.2236,31.4135,31.1572,31.1667,809400.0
2014-05-14 13:30:00,32.83,32.88,32.75,32.85,831600.0,31.1572,31.2047,31.0813,31.1762,831600.0
2014-05-14 14:00:00,32.86,32.87,32.7,32.79,675600.0,31.1857,31.1952,31.0338,31.1192,675600.0
2014-05-14 14:30:00,32.8,32.84,32.24,32.29,1990600.0,31.1287,31.1667,30.5973,30.6447,1990600.0
2014-05-14 15:00:00,32.31,32.49,32.24,32.48,1205600.0,30.6637,30.8345,30.5973,30.825,1205600.0
2014-05-14 15:30:00,32.48,32.49,32.0,32.2,2137000.0,30.825,30.8345,30.3695,30.5593,2137000.0
2014-05-15 09:30:00,31.7,31.8,30.52,30.82,4924600.0,30.0848,30.1797,28.9649,29.2496,4924600.0
2014-05-15 10:00:00,30.82,30.82,30.27,30.74,3707000.0,29.2496,29.2496,28.7277,29.1737,3707000.0
2014-05-15 10:30:00,30.72,30.92,30.49,30.78,1749800.0,29.1547,29.3445,28.9364,29.2117,1749800.0
2014-05-15 11:00:00,30.77,30.78,30.4,30.5,1312800.0,29.2022,29.2117,28.851,28.9459,1312800.0
2014-05-15 11:30:00,30.49,30.82,30.34,30.45,1177800.0,28.9364,29.2496,28.7941,28.8985,1177800.0
2014-05-15 12:00:00,30.46,30.64,30.36,30.51,708000.0,28.908,29.0788,28.8131,28.9554,708000.0
2014-05-15 12:30:00,30.54,30.96,30.5,30.9,1111400.0,28.9839,29.3825,28.9459,29.3256,1111400.0
2014-05-15 13:00:00,30.91,30.95,30.67,30.76,550400.0,29.335,29.373,29.1073,29.1927,550400.0
2014-05-15 13:30:00,30.77,31.13,30.72,31.11,1154600.0,29.2022,29.5438,29.1547,29.5249,1154600.0
2014-05-15 14:00:00,31.13,31.44,30.95,31.16,1933400.0,29.5438,29.838,29.373,29.5723,1933400.0
2014-05-15 14:30:00,31.18,31.61,31.18,31.43,1664200.0,29.5913,29.9994,29.5913,29.8285,1664200.0
2014-05-15 15:00:00,31.45,31.57,31.24,31.38,1133600.0,29.8475,29.9614,29.6482,29.7811,1133600.0
2014-05-15 15:30:00,31.38,31.77,31.35,31.52,2704800.0,29.7811,30.1512,29.7526,29.914,2704800.0
2014-05-16 09:30:00,31.57,31.63,31.0,31.48,3001800.0,29.9614,30.0184,29.4205,29.876,3001800.0
2014-05-16 10:00:00,31.5,31.57,30.79,30.89,2309800.0,29.895,29.9614,29.2212,29.3161,2309800.0
2014-05-16 10:30:00,30.85,31.28,30.83,31.18,1276000.0,29.2781,29.6862,29.2591,29.5913,1276000.0
2014-05-16 11:00:00,31.19,31.5,31.11,31.39,1030600.0,29.6008,29.895,29.5249,29.7906,1030600.0
2014-05-16 11:30:00,31.39,31.5,31.15,31.26,779800.0,29.7906,29.895,29.5628,29.6672,779800.0
2014-05-16 12:00:00,31.25,31.41,31.17,31.24,611600.0,29.6577,29.8096,29.5818,29.6482,611600.0
2014-05-16 12:30:00,31.23,31.29,31.1,31.18,445400.0,29.6387,29.6957,29.5154,29.5913,445400.0
2014-05-16 13:00:00,31.18,31.25,31.01,31.16,599000.0,29.5913,29.6577,29.4299,29.5723,599000.0
2014-05-16 13:30:00,31.17,31.36,31.14,31.22,712200.0,29.5818,29.7621,29.5533,29.6292,712200.0
2014-05-16 14:00:00,31.2,31.25,31.07,31.24,648200.0,29.6103,29.6577,29.4869,29.6482,648200.0
2014-05-16 14:30:00,31.23,31.65,31.23,31.65,1204600.0,29.6387,30.0373,29.6387,30.0373,1204600.0
2014-05-16 15:00:00,31.64,31.99,31.63,31.83,1961600.0,30.0278,30.36,30.0184,30.2082,1961600.0
2014-05-16 15:30:00,31.83,32.13,31.83,32.09,2064400.0,30.2082,30.4929,30.2082,30.4549,2064400.0
2014-05-19 09:30:00,31.83,32.65,31.55,32.55,3277200.0,30.2082,30.9864,29.9424,30.8915,3277200.0
2014-05-19 10:00:00,32.55,33.01,32.35,32.91,2427800.0,30.8915,31.328,30.7017,31.2331,2427800.0
2014-05-19 10:30:00,32.92,33.02,32.78,33.01,1316200.0,31.2426,31.3375,31.1098,31.328,1316200.0
2014-05-19 11:00:00,33.02,33.38,32.97,33.18,1514000.0,31.3375,31.6792,31.2901,31.4894,1514000.0
2014-05-19 11:30:00,33.18,33.21,33.01,33.01,469200.0,31.4894,31.5178,31.328,31.328,469200.0
2014-05-19 12:00:00,33.02,33.14,33.01,33.04,468400.0,31.3375,31.4514,31.328,31.3565,468400.0
2014-05-19 12:30:00,33.03,33.05,32.67,32.72,1080800.0,31.347,31.366,31.0054,31.0528,1080800.0
2014-05-19 13:00:00,32.74,32.89,32.71,32.79,538400.0,31.0718,31.2142,31.0433,31.1192,538400.0
2014-05-19 13:30:00,32.77,32.88,32.67,32.85,665400.0,31.1003,31.2047,31.0054,31.1762,665400.0
2014-05-19 14:00:00,32.85,32.93,32.72,32.87,765200.0,31.1762,31.2521,31.0528,31.1952,765200.0
2014-05-19 14:30:00,32.87,32.95,32.77,32.86,516000.0,31.1952,31.2711,31.1003,31.1857,516000.0
2014-05-19 15:00:00,32.87,32.9,32.68,32.85,664000.0,31.1952,31.2236,31.0149,31.1762,664000.0
2014-05-19 15:30:00,32.88,33.15,32.88,33.12,1741600.0,31.2047,31.4609,31.2047,31.4324,1741600.0
2014-05-20 09:30:00,32.87,32.9,31.75,31.86,4102000.0,31.1952,31.2236,30.1322,30.2366,4102000.0
2014-05-20 10:00:00,31.86,32.16,31.57,31.65,2804600.0,30.2366,30.5214,29.9614,30.0373,2804600.0
2014-05-20 10:30:00,31.65,32.13,31.59,32.1,2160200.0,30.0373,30.4929,29.9804,30.4644,2160200.0
2014-05-20 11:00:00,32.1,32.14,31.83,31.83,1439600.0,30.4644,30.5024,30.2082,30.2082,1439600.0
2014-05-20 11:30:00,31.84,32.32,31.79,31.93,1878200.0,30.2177,30.6732,30.1702,30.3031,1878200.0
2014-05-20 12:00:00,31.94,31.97,31.5,31.53,2312600.0,30.3126,30.341,29.895,29.9235,2312600.0
2014-05-20 12:30:00,31.52,31.64,31.4,31.6,1509800.0,29.914,30.0278,29.8001,29.9899,1509800.0
2014-05-20 13:00:00,31.6,31.67,31.2,31.35,2182800.0,29.9899,30.0563,29.6103,29.7526,2182800.0
2014-05-20 13:30:00,31.35,31.42,31.06,31.16,1548800.0,29.7526,29.8191,29.4774,29.5723,1548800.0
2014-05-20 14:00:00,31.18,31.5,31.17,31.31,1455000.0,29.5913,29.895,29.5818,29.7147,1455000.0
2014-05-20 14:30:00,31.31,31.46,31.15,31.43,963000.0,29.7147,29.857,29.5628,29.8285,963000.0
2014-05-20 15:00:00,31.44,31.73,31.42,31.58,1738800.0,29.838,30.1133,29.8191,29.9709,1738800.0
2014-05-20 15:30:00,31.58,32.05,31.58,31.64,2774200.0,29.9709,30.417,29.9709,30.0278,2774200.0
2014-05-21 09:30:00,32.12,32.52,32.02,32.32,3318400.0,30.4834,30.863,30.3885,30.6732,3318400.0
2014-05-21 10:00:00,32.3,32.5,32.19,32.31,1540400.0,30.6542,30.844,30.5498,30.6637,1540400.0
2014-05-21 10:30:00,32.32,32.49,31.92,31.95,1680800.0,30.6732,30.8345,30.2936,30.3221,1680800.0
2014-05-21 11:00:00,31.93,32.07,31.53,31.57,1661000.0,30.3031,30.4359,29.9235,29.9614,1661000.0
2014-05-21 11:30:00,31.55,31.77,31.2,31.46,1960600.0,29.9424,30.1512,29.6103,29.857,1960600.0
2014-05-21 12:00:00,31.48,31.74,31.36,31.74,776000.0,29.876,30.1228,29.7621,30.1228,776000.0
2014-05-21 12:30:00,31.73,31.95,31.63,31.9,1326800.0,30.1133,30.3221,30.0184,30.2746,1326800.0
2014-05-21 13:00:00,31.91,32.21,31.91,32.09,1202200.0,30.2841,30.5688,30.2841,30.4549,1202200.0
2014-05-21 13:30:00,32.09,32.12,31.95,32.09,681400.0,30.4549,30.4834,30.3221,30.4549,681400.0
2014-05-21 14:00:00,32.06,32.33,31.73,32.09,2055600.0,30.4264,30.6827,30.1133,30.4549,2055600.0
2014-05-21 14:30:00,32.1,32.24,32.02,32.07,744400.0,30.4644,30.5973,30.3885,30.4359,744400.0
2014-05-21 15:00:00,32.07,32.35,32.05,32.24,995000.0,30.4359,30.7017,30.417,30.5973,995000.0
2014-05-21 15:30:00,32.24,32.3,32.08,32.09,1301800.0,30.5973,30.6542,30.4454,30.4549,1301800.0
2014-05-22 09:30:00,32.38,32.88,32.1,32.66,2531000.0,30.7301,31.2047,30.4644,30.9959,2531000.0
2014-05-22 10:00:00,32.66,32.77,32.26,32.54,2070000.0,30.9959,31.1003,30.6163,30.882,2070000.0
2014-05-22 10:30:00,32.54,33.08,32.54,33.02,1317200.0,30.882,31.3945,30.882,31.3375,1317200.0
2014-05-22 11:00:00,33.04,33.24,32.93,33.21,1093600.0,31.3565,31.5463,31.2521,31.5178,1093600.0
2014-05-22 11:30:00,33.21,33.33,33.18,33.23,925800.0,31.5178,31.6317,31.4894,31.5368,925800.0
2014-05-22 12:00:00,33.21,33.24,33.01,33.14,882400.0,31.5178,31.5463,31.328,31.4514,882400.0
2014-05-22 12:30:00,33.14,33.18,32.96,32.98,522600.0,31.4514,31.4894,31.2806,31.2996,522600.0
2014-05-22 13:00:00,32.99,33.23,32.99,33.22,452000.0,31.3091,31.5368,31.3091,31.5273,452000.0
2014-05-22 13:30:00,33.22,33.31,33.18,33.21,705200.0,31.5273,31.6128,31.4894,31.5178,705200.0
2014-05-22 14:00:00,33.21,33.27,33.16,33.27,375400.0,31.5178,31.5748,31.4704,31.5748,375400.0
2014-05-22 14:30:00,33.27,33.35,33.24,33.33,522200.0,31.5748,31.6507,31.5463,31.6317,522200.0
2014-05-22 15:00:00,33.33,33.33,33.13,33.15,646800.0,31.6317,31.6317,31.4419,31.4609,646800.0
2014-05-22 15:30:00,33.15,33.27,33.01,33.08,1265800.0,31.4609,31.5748,31.328,31.3945,1265800.0
2014-05-23 09:30:00,33.01,33.39,32.87,33.22,1734800.0,31.328,31.6887,31.1952,31.5273,1734800.0
2014-05-23 10:00:00,33.24,33.69,33.2,33.68,1987200.0,31.5463,31.9734,31.5084,31.9639,1987200.0
2014-05-23 10:30:00,33.66,33.83,33.57,33.66,1031600.0,31.9449,32.1063,31.8595,31.9449,1031600.0
2014-05-23 11:00:00,33.66,33.77,33.49,33.69,924800.0,31.9449,32.0493,31.7836,31.9734,924800.0
2014-05-23 11:30:00,33.7,33.9,33.64,33.82,870600.0,31.9829,32.1727,31.9259,32.0968,870600.0
2014-05-23 12:00:00,33.83,33.99,33.83,33.88,680400.0,32.1063,32.2581,32.1063,32.1537,680400.0
2014-05-23 12:30:00,33.88,34.02,33.87,33.97,526600.0,32.1537,32.2866,32.1442,32.2391,526600.0
2014-05-23 13:00:00,33.98,33.99,33.82,33.88,453400.0,32.2486,32.2581,32.0968,32.1537,453400.0
2014-05-23 13:30:00,33.89,33.96,33.83,33.92,501800.0,32.1632,32.2296,32.1063,32.1917,501800.0
2014-05-23 14:00:00,33.92,33.99,33.9,33.98,358600.0,32.1917,32.2581,32.1727,32.2486,358600.0
2014-05-23 14:30:00,33.98,34.08,33.96,34.04,633400.0,32.2486,32.3435,32.2296,32.3056,633400.0
2014-05-23 15:00:00,34.05,34.19,34.03,34.18,860800.0,32.315,32.4479,32.2961,32.4384,860800.0
2014-05-23 15:30:00,34.18,34.21,34.1,34.17,1763400.0,32.4384,32.4669,32.3625,32.4289,1763400.0
2014-05-27 09:30:00,34.88,35.24,34.81,35.07,2663000.0,33.1028,33.4444,33.0363,33.2831,2663000.0
2014-05-27 10:00:00,35.07,35.55,35.0,35.54,2097600.0,33.2831,33.7386,33.2166,33.7291,2097600.0
2014-05-27 10:30:00,35.55,35.88,35.47,35.83,1433800.0,33.7386,34.0518,33.6627,34.0044,1433800.0
2014-05-27 11:00:00,35.83,35.88,35.46,35.46,1130600.0,34.0044,34.0518,33.6532,33.6532,1130600.0
2014-05-27 11:30:00,35.46,35.59,35.37,35.45,932200.0,33.6532,33.7766,33.5678,33.6437,932200.0
2014-05-27 12:00:00,35.46,35.53,35.24,35.31,749600.0,33.6532,33.7196,33.4444,33.5108,749600.0
2014-05-27 12:30:00,35.3,35.45,35.24,35.35,557200.0,33.5014,33.6437,33.4444,33.5488,557200.0
2014-05-27 13:00:00,35.35,35.37,35.24,35.27,617800.0,33.5488,33.5678,33.4444,33.4729,617800.0
2014-05-27 13:30:00,35.27,35.44,35.09,35.41,1082600.0,33.4729,33.6342,33.3021,33.6058,1082600.0
2014-05-27 14:00:00,35.39,35.48,35.27,35.44,617800.0,33.5868,33.6722,33.4729,33.6342,617800.0
2014-05-27 14:30:00,35.44,35.55,35.3,35.46,719800.0,33.6342,33.7386,33.5014,33.6532,719800.0
2014-05-27 15:00:00,35.45,35.59,35.42,35.54,686800.0,33.6437,33.7766,33.6152,33.7291,686800.0
2014-05-27 15:30:00,35.52,35.68,35.43,35.67,1572000.0,33.7101,33.862,33.6247,33.8525,1572000.0
2014-05-28 09:30:00,35.43,35.55,34.95,34.95,2584400.0,33.6247,33.7386,33.1692,33.1692,2584400.0
2014-05-28 10:00:00,34.95,35.07,34.7,35.03,1958000.0,33.1692,33.2831,32.9319,33.2451,1958000.0
2014-05-28 10:30:00,35.03,35.1,34.68,34.83,1102200.0,33.2451,33.3115,32.9129,33.0553,1102200.0
2014-05-28 11:00:00,34.81,35.2,34.78,35.13,874800.0,33.0363,33.4065,33.0079,33.34,874800.0
2014-05-28 11:30:00,35.15,35.38,35.13,35.14,1069000.0,33.359,33.5773,33.34,33.3495,1069000.0
2014-05-28 12:00:00,35.13,35.3,34.98,34.99,736000.0,33.34,33.5014,33.1977,33.2072,736000.0
2014-05-28 12:30:00,34.99,35.1,34.95,35.03,434400.0,33.2072,33.3115,33.1692,33.2451,434400.0
2014-05-28 13:00:00,35.04,35.21,35.01,35.13,457400.0,33.2546,33.4159,33.2261,33.34,457400.0
2014-05-28 13:30:00,35.14,35.33,35.06,35.27,492000.0,33.3495,33.5298,33.2736,33.4729,492000.0
2014-05-28 14:00:00,35.27,35.31,35.1,35.22,440400.0,33.4729,33.5108,33.3115,33.4254,440400.0
2014-05-28 14:30:00,35.24,35.35,35.09,35.29,551600.0,33.4444,33.5488,33.3021,33.4919,551600.0
2014-05-28 15:00:00,35.29,35.49,35.27,35.34,528000.0,33.4919,33.6817,33.4729,33.5393,528000.0
2014-05-28 15:30:00,35.35,35.45,35.09,35.09,980400.0,33.5488,33.6437,33.3021,33.3021,980400.0
2014-05-29 09:30:00,35.41,35.59,35.21,35.41,1854400.0,33.6058,33.7766,33.4159,33.6058,1854400.0
2014-05-29 10:00:00,35.41,35.41,34.84,35.1,1902600.0,33.6058,33.6058,33.0648,33.3115,1902600.0
2014-05-29 10:30:00,35.06,35.41,34.96,35.35,1581800.0,33.2736,33.6058,33.1787,33.5488,1581800.0
2014-05-29 11:00:00,35.35,35.56,35.22,35.45,969200.0,33.5488,33.7481,33.4254,33.6437,969200.0
2014-05-29 11:30:00,35.45,35.65,35.34,35.37,803200.0,33.6437,33.8335,33.5393,33.5678,803200.0
2014-05-29 12:00:00,35.35,35.52,35.32,35.33,522800.0,33.5488,33.7101,33.5203,33.5298,522800.0
2014-05-29 12:30:00,35.33,35.44,35.32,35.41,297000.0,33.5298,33.6342,33.5203,33.6058,297000.0
2014-05-29 13:00:00,35.4,35.43,35.23,35.27,399400.0,33.5963,33.6247,33.4349,33.4729,399400.0
2014-05-29 13:30:00,35.26,35.34,35.21,35.23,340800.0,33.4634,33.5393,33.4159,33.4349,340800.0
2014-05-29 14:00:00,35.23,35.29,35.11,35.22,535200.0,33.4349,33.4919,33.321,33.4254,535200.0
2014-05-29 14:30:00,35.22,35.49,35.22,35.37,851800.0,33.4254,33.6817,33.4254,33.5678,851800.0
2014-05-29 15:00:00,35.37,35.48,35.35,35.47,645200.0,33.5678,33.6722,33.5488,33.6627,645200.0
2014-05-29 15:30:00,35.48,35.48,35.34,35.46,1109800.0,33.6722,33.6722,33.5393,33.6532,1109800.0
2014-05-30 09:30:00,35.4,35.5,35.17,35.29,1631600.0,33.5963,33.6912,33.378,33.4919,1631600.0
2014-05-30 10:00:00,35.28,35.47,35.16,35.22,1692200.0,33.4824,33.6627,33.3685,33.4254,1692200.0
2014-05-30 10:30:00,35.22,35.3,35.03,35.16,1206000.0,33.4254,33.5014,33.2451,33.3685,1206000.0
2014-05-30 11:00:00,35.17,35.36,35.16,35.2,936200.0,33.378,33.5583,33.3685,33.4065,936200.0
2014-05-30 11:30:00,35.19,35.28,35.08,35.09,781200.0,33.397,33.4824,33.2926,33.3021,781200.0
2014-05-30 12:00:00,35.09,35.13,34.94,35.02,817600.0,33.3021,33.34,33.1597,33.2356,817600.0
2014-05-30 12:30:00,35.02,35.03,34.56,34.74,1315000.0,33.2356,33.2451,32.7991,32.9699,1315000.0
2014-05-30 13:00:00,34.71,34.85,34.65,34.69,635600.0,32.9414,33.0743,32.8845,32.9224,635600.0
2014-05-30 13:30:00,34.68,34.69,34.51,34.67,853200.0,32.9129,32.9224,32.7516,32.9035,853200.0
2014-05-30 14:00:00,34.66,34.91,34.63,34.84,718600.0,32.894,33.1312,32.8655,33.0648,718600.0
2014-05-30 14:30:00,34.84,34.9,34.68,34.68,653800.0,33.0648,33.1217,32.9129,32.9129,653800.0
2014-05-30 15:00:00,34.68,34.93,34.65,34.79,883000.0,32.9129,33.1502,32.8845,33.0173,883000.0
2014-05-30 15:30:00,34.79,35.05,34.79,34.94,1399800.0,33.0173,33.2641,33.0173,33.1597,1399800.0
2014-06-02 09:30:00,35.19,35.2,34.08,34.17,2325600.0,33.397,33.4065,32.3435,32.4289,2325600.0
2014-06-02 10:00:00,34.11,34.11,33.63,33.85,2223000.0,32.372,32.372,31.9164,32.1252,2223000.0
2014-06-02 10:30:00,33.84,34.1,33.59,33.85,2051200.0,32.1157,32.3625,31.8785,32.1252,2051200.0
2014-06-02 11:00:00,33.85,34.53,33.82,34.52,1877000.0,32.1252,32.7706,32.0968,32.7611,1877000.0
2014-06-02 11:30:00,34.52,34.73,34.41,34.59,1260800.0,32.7611,32.9604,32.6567,32.8275,1260800.0
2014-06-02 12:00:00,34.6,34.62,34.41,34.49,566600.0,32.837,32.856,32.6567,32.7326,566600.0
2014-06-02 12:30:00,34.49,34.54,34.43,34.47,487600.0,32.7326,32.7801,32.6757,32.7136,487600.0
2014-06-02 13:00:00,34.46,34.49,34.29,34.46,540600.0,32.7042,32.7326,32.5428,32.7042,540600.0
2014-06-02 13:30:00,34.47,34.56,34.35,34.47,557200.0,32.7136,32.7991,32.5998,32.7136,557200.0
2014-06-02 14:00:00,34.46,34.55,34.32,34.51,493800.0,32.7042,32.7896,32.5713,32.7516,493800.0
2014-06-02 14:30:00,34.52,34.57,34.46,34.47,473000.0,32.7611,32.8086,32.7042,32.7136,473000.0
2014-06-02 15:00:00,34.46,34.47,34.3,34.37,557000.0,32.7042,32.7136,32.5523,32.6187,557000.0
2014-06-02 15:30:00,34.36,34.51,34.33,34.42,950000.0,32.6093,32.7516,32.5808,32.6662,950000.0
2014-06-03 09:30:00,33.86,34.33,33.62,34.29,1840400.0,32.1347,32.5808,31.907,32.5428,1840400.0
2014-06-03 10:00:00,34.29,34.52,34.04,34.06,1581000.0,32.5428,32.7611,32.3056,32.3245,1581000.0
2014-06-03 10:30:00,34.06,34.23,33.68,33.88,1654200.0,32.3245,32.4859,31.9639,32.1537,1654200.0
2014-06-03 11:00:00,33.88,33.93,33.65,33.69,713200.0,32.1537,32.2012,31.9354,31.9734,713200.0
2014-06-03 11:30:00,33.68,33.73,33.38,33.47,1448600.0,31.9639,32.0114,31.6792,31.7646,1448600.0
2014-06-03 12:00:00,33.47,33.89,33.44,33.82,1046400.0,31.7646,32.1632,31.7361,32.0968,1046400.0
2014-06-03 12:30:00,33.82,33.89,33.77,33.82,345800.0,32.0968,32.1632,32.0493,32.0968,345800.0
2014-06-03 13:00:00,33.82,34.18,33.77,34.17,1017000.0,32.0968,32.4384,32.0493,32.4289,1017000.0
2014-06-03 13:30:00,34.18,34.23,33.99,34.1,584200.0,32.4384,32.4859,32.2581,32.3625,584200.0
2014-06-03 14:00:00,34.1,34.33,34.06,34.27,723400.0,32.3625,32.5808,32.3245,32.5238,723400.0
2014-06-03 14:30:00,34.29,34.3,34.07,34.12,520800.0,32.5428,32.5523,32.334,32.3815,520800.0
2014-06-03 15:00:00,34.1,34.24,34.02,34.21,684400.0,32.3625,32.4954,32.2866,32.4669,684400.0
2014-06-03 15:30:00,34.2,34.24,34.09,34.17,1217600.0,32.4574,32.4954,32.353,32.4289,1217600.0
2014-06-04 09:30:00,33.72,33.98,33.43,33.9,2050200.0,32.0019,32.2486,31.7266,32.1727,2050200.0
2014-06-04 10:00:00,33.93,34.25,33.83,33.92,1687600.0,32.2012,32.5049,32.1063,32.1917,1687600.0
2014-06-04 10:30:00,33.91,34.44,33.88,34.41,1050600.0,32.1822,32.6852,32.1537,32.6567,1050600.0
2014-06-04 11:00:00,34.41,34.57,34.22,34.46,895600.0,32.6567,32.8086,32.4764,32.7042,895600.0
2014-06-04 11:30:00,34.48,34.55,34.4,34.48,568800.0,32.7231,32.7896,32.6472,32.7231,568800.0
2014-06-04 12:00:00,34.49,34.56,34.46,34.46,438000.0,32.7326,32.7991,32.7042,32.7042,438000.0
2014-06-04 12:30:00,34.46,34.54,34.34,34.51,404400.0,32.7042,32.7801,32.5903,32.7516,404400.0
2014-06-04 13:00:00,34.52,34.54,34.45,34.51,264000.0,32.7611,32.7801,32.6947,32.7516,264000.0
2014-06-04 13:30:00,34.5,34.68,34.47,34.66,447200.0,32.7421,32.9129,32.7136,32.894,447200.0
2014-06-04 14:00:00,34.65,34.68,34.45,34.47,515200.0,32.8845,32.9129,32.6947,32.7136,515200.0
2014-06-04 14:30:00,34.47,34.49,34.29,34.41,584400.0,32.7136,32.7326,32.5428,32.6567,584400.0
2014-06-04 15:00:00,34.39,34.51,34.37,34.47,594200.0,32.6377,32.7516,32.6187,32.7136,594200.0
2014-06-04 15:30:00,34.46,34.67,34.44,34.55,1321000.0,32.7042,32.9035,32.6852,32.7896,1321000.0
2014-06-05 09:30:00,34.84,35.08,34.57,34.82,2368400.0,33.0648,33.2926,32.8086,33.0458,2368400.0
2014-06-05 10:00:00,34.82,34.88,34.27,34.75,2459200.0,33.0458,33.1028,32.5238,32.9794,2459200.0
2014-06-05 10:30:00,34.75,34.9,34.54,34.71,1408600.0,32.9794,33.1217,32.7801,32.9414,1408600.0
2014-06-05 11:00:00,34.67,35.27,34.63,35.23,2442000.0,32.9035,33.4729,32.8655,33.4349,2442000.0
2014-06-05 11:30:00,35.24,35.95,35.24,35.94,2772000.0,33.4444,34.1182,33.4444,34.1087,2772000.0
2014-06-05 12:00:00,35.94,36.48,35.94,36.39,2409200.0,34.1087,34.6212,34.1087,34.5358,2409200.0
2014-06-05 12:30:00,36.41,36.65,36.34,36.35,1752200.0,34.5548,34.7826,34.4884,34.4979,1752200.0
2014-06-05 13:00:00,36.35,36.58,36.32,36.33,863400.0,34.4979,34.7161,34.4694,34.4789,863400.0
2014-06-05 13:30:00,36.35,36.43,36.27,36.43,674200.0,34.4979,34.5738,34.4219,34.5738,674200.0
2014-06-05 14:00:00,36.41,36.71,36.4,36.62,1235800.0,34.5548,34.8395,34.5453,34.7541,1235800.0
2014-06-05 14:30:00,36.63,36.82,36.52,36.56,1078800.0,34.7636,34.9439,34.6592,34.6972,1078800.0
2014-06-05 15:00:00,36.55,36.68,36.49,36.53,1077400.0,34.6877,34.811,34.6307,34.6687,1077400.0
2014-06-05 15:30:00,36.53,36.72,36.52,36.72,1710800.0,34.6687,34.849,34.6592,34.849,1710800.0
2014-06-06 09:30:00,37.21,37.74,37.06,37.72,3294400.0,35.314,35.817,35.1717,35.7981,3294400.0
2014-06-06 10:00:00,37.73,37.88,37.58,37.82,2153000.0,35.8075,35.9499,35.6652,35.893,2153000.0
2014-06-06 10:30:00,37.84,37.9,37.74,37.89,1434400.0,35.9119,35.9689,35.817,35.9594,1434400.0
2014-06-06 11:00:00,37.9,38.13,37.85,37.91,1636600.0,35.9689,36.1872,35.9214,35.9784,1636600.0
2014-06-06 11:30:00,37.9,37.96,37.77,37.81,957000.0,35.9689,36.0258,35.8455,35.8835,957000.0
2014-06-06 12:00:00,37.8,37.85,37.68,37.74,851600.0,35.874,35.9214,35.7601,35.817,851600.0
2014-06-06 12:30:00,37.73,37.96,37.73,37.85,744600.0,35.8075,36.0258,35.8075,35.9214,744600.0
2014-06-06 13:00:00,37.87,37.88,37.69,37.81,570000.0,35.9404,35.9499,35.7696,35.8835,570000.0
2014-06-06 13:30:00,37.83,37.87,37.68,37.75,428800.0,35.9024,35.9404,35.7601,35.8265,428800.0
2014-06-06 14:00:00,37.77,37.82,37.69,37.81,330200.0,35.8455,35.893,35.7696,35.8835,330200.0
2014-06-06 14:30:00,37.81,37.81,37.67,37.7,452000.0,35.8835,35.8835,35.7506,35.7791,452000.0
2014-06-06 15:00:00,37.72,37.87,37.68,37.85,469000.0,35.7981,35.9404,35.7601,35.9214,469000.0
2014-06-06 15:30:00,37.84,37.84,37.71,37.82,1178000.0,35.9119,35.9119,35.7886,35.893,1178000.0
2014-06-09 09:30:00,37.77,38.52,37.57,38.35,2293800.0,35.8455,36.5573,35.6557,36.396,2293800.0
2014-06-09 10:00:00,38.35,38.72,38.34,38.66,1668000.0,36.396,36.7471,36.3865,36.6902,1668000.0
2014-06-09 10:30:00,38.66,38.72,38.33,38.66,1546600.0,36.6902,36.7471,36.377,36.6902,1546600.0
2014-06-09 11:00:00,38.67,38.9,38.52,38.9,1287200.0,36.6996,36.9179,36.5573,36.9179,1287200.0
2014-06-09 11:30:00,38.9,39.34,38.9,39.24,1948000.0,36.9179,37.3355,36.9179,37.2406,1948000.0
2014-06-09 12:00:00,39.24,39.28,38.99,39.02,1072600.0,37.2406,37.2786,37.0033,37.0318,1072600.0
2014-06-09 12:30:00,39.02,39.05,38.85,38.96,1095600.0,37.0318,37.0603,36.8705,36.9749,1095600.0
2014-06-09 13:00:00,38.96,39.1,38.86,38.88,862400.0,36.9749,37.1077,36.88,36.8989,862400.0
2014-06-09 13:30:00,38.88,39.06,38.68,38.68,1361000.0,36.8989,37.0698,36.7091,36.7091,1361000.0
2014-06-09 14:00:00,38.68,38.76,38.35,38.38,1515000.0,36.7091,36.7851,36.396,36.4244,1515000.0
2014-06-09 14:30:00,38.41,38.69,38.25,38.66,1492800.0,36.4529,36.7186,36.301,36.6902,1492800.0
2014-06-09 15:00:00,38.67,38.84,38.62,38.77,791400.0,36.6996,36.861,36.6522,36.7946,791400.0
2014-06-09 15:30:00,38.76,38.89,38.6,38.77,1485800.0,36.7851,36.9084,36.6332,36.7946,1485800.0
2014-06-10 09:30:00,38.51,38.71,38.3,38.38,2121800.0,36.5478,36.7376,36.3485,36.4244,2121800.0
2014-06-10 10:00:00,38.37,38.49,37.96,38.38,2523000.0,36.4149,36.5288,36.0258,36.4244,2523000.0
2014-06-10 10:30:00,38.38,38.51,38.13,38.4,1361600.0,36.4244,36.5478,36.1872,36.4434,1361600.0
2014-06-10 11:00:00,38.4,38.47,38.22,38.32,668000.0,36.4434,36.5098,36.2726,36.3675,668000.0
2014-06-10 11:30:00,38.32,38.4,38.05,38.16,763200.0,36.3675,36.4434,36.1112,36.2156,763200.0
2014-06-10 12:00:00,38.17,38.17,37.88,38.1,1048400.0,36.2251,36.2251,35.9499,36.1587,1048400.0
2014-06-10 12:30:00,38.1,38.12,37.93,38.06,412000.0,36.1587,36.1777,35.9974,36.1207,412000.0
2014-06-10 13:00:00,38.08,38.15,37.95,38.08,345400.0,36.1397,36.2061,36.0163,36.1397,345400.0
2014-06-10 13:30:00,38.08,38.29,38.01,38.25,865000.0,36.1397,36.339,36.0733,36.301,865000.0
2014-06-10 14:00:00,38.24,38.47,38.2,38.42,793600.0,36.2916,36.5098,36.2536,36.4624,793600.0
2014-06-10 14:30:00,38.42,38.43,38.31,38.32,486600.0,36.4624,36.4719,36.358,36.3675,486600.0
2014-06-10 15:00:00,38.34,38.51,38.33,38.48,704400.0,36.3865,36.5478,36.377,36.5193,704400.0
2014-06-10 15:30:00,38.48,38.54,38.43,38.53,870400.0,36.5193,36.5763,36.4719,36.5668,870400.0
2014-06-11 09:30:00,37.93,38.23,37.76,38.1,2135200.0,35.9974,36.2821,35.836,36.1587,2135200.0
2014-06-11 10:00:00,38.09,38.23,37.88,37.88,1666600.0,36.1492,36.2821,35.9499,35.9499,1666600.0
2014-06-11 10:30:00,37.88,37.98,37.66,37.82,1627800.0,35.9499,36.0448,35.7411,35.893,1627800.0
2014-06-11 11:00:00,37.81,38.13,37.8,37.92,1265800.0,35.8835,36.1872,35.874,35.9879,1265800.0
2014-06-11 11:30:00,37.92,38.07,37.78,38.02,926000.0,35.9879,36.1302,35.855,36.0828,926000.0
2014-06-11 12:00:00,38.02,38.09,37.96,38.0,619400.0,36.0828,36.1492,36.0258,36.0638,619400.0
2014-06-11 12:30:00,38.01,38.12,38.01,38.09,514400.0,36.0733,36.1777,36.0733,36.1492,514400.0
2014-06-11 13:00:00,38.08,38.08,37.83,37.98,711200.0,36.1397,36.1397,35.9024,36.0448,711200.0
2014-06-11 13:30:00,37.98,37.98,37.77,37.79,664400.0,36.0448,36.0448,35.8455,35.8645,664400.0
2014-06-11 14:00:00,37.77,37.79,37.32,37.6,1751800.0,35.8455,35.8645,35.4184,35.6842,1751800.0
2014-06-11 14:30:00,37.6,37.81,37.57,37.74,946800.0,35.6842,35.8835,35.6557,35.817,946800.0
2014-06-11 15:00:00,37.74,37.94,37.73,37.91,1032200.0,35.817,36.0068,35.8075,35.9784,1032200.0
2014-06-11 15:30:00,37.92,38.09,37.89,37.97,1943800.0,35.9879,36.1492,35.9594,36.0353,1943800.0
2014-06-12 09:30:00,37.68,37.74,37.07,37.41,2155000.0,35.7601,35.817,35.1812,35.5038,2155000.0
2014-06-12 10:00:00,37.39,37.73,37.27,37.27,1449600.0,35.4849,35.8075,35.371,35.371,1449600.0
2014-06-12 10:30:00,37.29,37.41,37.08,37.37,1395600.0,35.39,35.5038,35.1907,35.4659,1395600.0
2014-06-12 11:00:00,37.38,37.78,37.27,37.71,1358600.0,35.4754,35.855,35.371,35.7886,1358600.0
2014-06-12 11:30:00,37.74,37.81,37.53,37.54,677800.0,35.817,35.8835,35.6177,35.6272,677800.0
2014-06-12 12:00:00,37.54,37.79,37.48,37.73,773200.0,35.6272,35.8645,35.5703,35.8075,773200.0
2014-06-12 12:30:00,37.74,37.74,37.3,37.45,637600.0,35.817,35.817,35.3995,35.5418,637600.0
2014-06-12 13:00:00,37.45,37.49,37.11,37.25,927600.0,35.5418,35.5798,35.2191,35.352,927600.0
2014-06-12 13:30:00,37.25,37.32,36.85,36.98,1754000.0,35.352,35.4184,34.9724,35.0958,1754000.0
2014-06-12 14:00:00,36.96,37.27,36.9,37.15,895400.0,35.0768,35.371,35.0198,35.2571,895400.0
2014-06-12 14:30:00,37.15,37.19,36.98,37.02,656400.0,35.2571,35.2951,35.0958,35.1337,656400.0
2014-06-12 15:00:00,37.02,37.15,36.84,37.05,1334200.0,35.1337,35.2571,34.9629,35.1622,1334200.0
2014-06-12 15:30:00,37.06,37.3,36.85,37.29,1743600.0,35.1717,35.3995,34.9724,35.39,1743600.0
2014-06-13 09:30:00,37.55,37.61,36.89,37.0,2277400.0,35.6367,35.6937,35.0103,35.1147,2277400.0
2014-06-13 10:00:00,36.98,37.4,36.6,37.32,2722800.0,35.0958,35.4944,34.7351,35.4184,2722800.0
2014-06-13 10:30:00,37.35,37.77,37.35,37.77,1985600.0,35.4469,35.8455,35.4469,35.8455,1985600.0
2014-06-13 11:00:00,37.75,37.79,37.45,37.49,1090000.0,35.8265,35.8645,35.5418,35.5798,1090000.0
2014-06-13 11:30:00,37.49,37.53,37.25,37.35,710200.0,35.5798,35.6177,35.352,35.4469,710200.0
2014-06-13 12:00:00,37.35,37.56,37.3,37.48,580800.0,35.4469,35.6462,35.3995,35.5703,580800.0
2014-06-13 12:30:00,37.49,37.51,37.32,37.39,346200.0,35.5798,35.5988,35.4184,35.4849,346200.0
2014-06-13 13:00:00,37.4,37.48,37.34,37.41,505400.0,35.4944,35.5703,35.4374,35.5038,505400.0
2014-06-13 13:30:00,37.41,37.6,37.35,37.54,508600.0,35.5038,35.6842,35.4469,35.6272,508600.0
2014-06-13 14:00:00,37.53,37.69,37.47,37.67,495600.0,35.6177,35.7696,35.5608,35.7506,495600.0
2014-06-13 14:30:00,37.67,37.68,37.52,37.56,574600.0,35.7506,35.7601,35.6082,35.6462,574600.0
2014-06-13 15:00:00,37.59,37.72,37.31,37.33,1154600.0,35.6747,35.7981,35.4089,35.4279,1154600.0
2014-06-13 15:30:00,37.33,37.56,37.21,37.51,1470600.0,35.4279,35.6462,35.314,35.5988,1470600.0
2014-06-16 09:30:00,37.36,37.77,37.18,37.67,1939800.0,35.4564,35.8455,35.2856,35.7506,1939800.0
2014-06-16 10:00:00,37.66,38.0,37.6,37.73,2014400.0,35.7411,36.0638,35.6842,35.8075,2014400.0
2014-06-16 10:30:00,37.74,37.88,37.52,37.59,1181400.0,35.817,35.9499,35.6082,35.6747,1181400.0
2014-06-16 11:00:00,37.59,37.6,37.27,37.38,1625000.0,35.6747,35.6842,35.371,35.4754,1625000.0
2014-06-16 11:30:00,37.36,37.41,37.02,37.4,1734000.0,35.4564,35.5038,35.1337,35.4944,1734000.0
2014-06-16 12:00:00,37.41,37.75,37.36,37.7,1421200.0,35.5038,35.8265,35.4564,35.7791,1421200.0
2014-06-16 12:30:00,37.73,37.82,37.56,37.74,889200.0,35.8075,35.893,35.6462,35.817,889200.0
2014-06-16 13:00:00,37.77,37.98,37.7,37.88,1144600.0,35.8455,36.0448,35.7791,35.9499,1144600.0
2014-06-16 13:30:00,37.88,37.97,37.71,37.77,717200.0,35.9499,36.0353,35.7886,35.8455,717200.0
2014-06-16 14:00:00,37.77,37.95,37.77,37.89,578600.0,35.8455,36.0163,35.8455,35.9594,578600.0
2014-06-16 14:30:00,37.88,37.94,37.76,37.79,514400.0,35.9499,36.0068,35.836,35.8645,514400.0
2014-06-16 15:00:00,37.76,37.79,37.62,37.78,767200.0,35.836,35.8645,35.7031,35.855,767200.0
2014-06-16 15:30:00,37.78,38.01,37.77,38.01,1333800.0,35.855,36.0733,35.8455,36.0733,1333800.0
2014-06-17 09:30:00,37.88,38.76,37.67,38.67,3659400.0,35.9499,36.7851,35.7506,36.6996,3659400.0
2014-06-17 10:00:00,38.69,39.1,38.65,38.99,2179800.0,36.7186,37.1077,36.6807,37.0033,2179800.0
2014-06-17 10:30:00,38.99,39.0,38.33,38.62,1865400.0,37.0033,37.0128,36.377,36.6522,1865400.0
2014-06-17 11:00:00,38.62,38.99,38.42,38.93,1786600.0,36.6522,37.0033,36.4624,36.9464,1786600.0
2014-06-17 11:30:00,38.96,39.1,38.84,39.06,1497000.0,36.9749,37.1077,36.861,37.0698,1497000.0
2014-06-17 12:00:00,39.06,39.08,38.94,38.98,648400.0,37.0698,37.0888,36.9559,36.9939,648400.0
2014-06-17 12:30:00,38.97,39.23,38.96,39.14,1255000.0,36.9844,37.2311,36.9749,37.1457,1255000.0
2014-06-17 13:00:00,39.15,39.18,38.96,39.04,926200.0,37.1552,37.1837,36.9749,37.0508,926200.0
2014-06-17 13:30:00,39.05,39.28,39.04,39.13,1031600.0,37.0603,37.2786,37.0508,37.1362,1031600.0
2014-06-17 14:00:00,39.11,39.16,38.91,39.05,1042200.0,37.1172,37.1647,36.9274,37.0603,1042200.0
2014-06-17 14:30:00,39.09,39.14,38.98,39.08,632600.0,37.0982,37.1457,36.9939,37.0888,632600.0
2014-06-17 15:00:00,39.09,39.1,38.87,38.93,1037800.0,37.0982,37.1077,36.8895,36.9464,1037800.0
2014-06-17 15:30:00,38.93,39.02,38.78,38.84,1816200.0,36.9464,37.0318,36.804,36.861,1816200.0
2014-06-18 09:30:00,38.74,38.82,38.51,38.8,1871200.0,36.7661,36.842,36.5478,36.823,1871200.0
2014-06-18 10:00:00,38.77,38.85,38.56,38.76,983200.0,36.7946,36.8705,36.5953,36.7851,983200.0
2014-06-18 10:30:00,38.76,38.82,38.43,38.44,894200.0,36.7851,36.842,36.4719,36.4814,894200.0
2014-06-18 11:00:00,38.43,38.67,38.38,38.55,830600.0,36.4719,36.6996,36.4244,36.5858,830600.0
2014-06-18 11:30:00,38.53,38.63,38.52,38.59,265600.0,36.5668,36.6617,36.5573,36.6237,265600.0
2014-06-18 12:00:00,38.59,38.7,38.49,38.63,333200.0,36.6237,36.7281,36.5288,36.6617,333200.0
2014-06-18 12:30:00,38.63,38.78,38.61,38.77,302600.0,36.6617,36.804,36.6427,36.7946,302600.0
2014-06-18 13:00:00,38.76,38.8,38.63,38.64,299200.0,36.7851,36.823,36.6617,36.6712,299200.0
2014-06-18 13:30:00,38.63,38.63,38.42,38.56,674400.0,36.6617,36.6617,36.4624,36.5953,674400.0
2014-06-18 14:00:00,38.54,39.23,38.43,39.18,3095600.0,36.5763,37.2311,36.4719,37.1837,3095600.0
2014-06-18 14:30:00,39.19,39.41,38.92,39.18,2290200.0,37.1932,37.4019,36.9369,37.1837,2290200.0
2014-06-18 15:00:00,39.18,39.47,39.16,39.39,1692400.0,37.1837,37.4589,37.1647,37.383,1692400.0
2014-06-18 15:30:00,39.38,39.65,39.37,39.6,2393800.0,37.3735,37.6297,37.364,37.5823,2393800.0
2014-06-19 09:30:00,40.03,40.09,39.55,39.6,2476600.0,37.9903,38.0473,37.5348,37.5823,2476600.0
2014-06-19 10:00:00,39.59,39.8,39.38,39.53,2215800.0,37.5728,37.7721,37.3735,37.5158,2215800.0
2014-06-19 10:30:00,39.53,39.74,39.3,39.31,1400800.0,37.5158,37.7151,37.2975,37.307,1400800.0
2014-06-19 11:00:00,39.31,39.43,39.29,39.33,1079600.0,37.307,37.4209,37.2881,37.326,1079600.0
2014-06-19 11:30:00,39.33,39.45,39.27,39.35,671800.0,37.326,37.4399,37.2691,37.345,671800.0
2014-06-19 12:00:00,39.35,39.49,39.31,39.32,563000.0,37.345,37.4779,37.307,37.3165,563000.0
2014-06-19 12:30:00,39.32,39.4,39.16,39.2,737600.0,37.3165,37.3925,37.1647,37.2026,737600.0
2014-06-19 13:00:00,39.2,39.24,38.96,39.21,986200.0,37.2026,37.2406,36.9749,37.2121,986200.0
2014-06-19 13:30:00,39.22,39.31,39.09,39.25,790600.0,37.2216,37.307,37.0982,37.2501,790600.0
2014-06-19 14:00:00,39.24,39.51,39.2,39.37,974400.0,37.2406,37.4968,37.2026,37.364,974400.0
2014-06-19 14:30:00,39.36,39.51,39.3,39.45,1027200.0,37.3545,37.4968,37.2975,37.4399,1027200.0
2014-06-19 15:00:00,39.46,39.66,39.39,39.65,1288200.0,37.4494,37.6392,37.383,37.6297,1288200.0
2014-06-19 15:30:00,39.65,39.73,39.54,39.72,2084800.0,37.6297,37.7056,37.5253,37.6961,2084800.0
2014-06-20 09:30:00,39.7,39.81,39.48,39.52,1628000.0,37.6772,37.7816,37.4684,37.5063,1628000.0
2014-06-20 10:00:00,39.52,39.73,39.42,39.49,1175000.0,37.5063,37.7056,37.4114,37.4779,1175000.0
2014-06-20 10:30:00,39.54,39.83,39.49,39.81,951200.0,37.5253,37.8005,37.4779,37.7816,951200.0
2014-06-20 11:00:00,39.82,39.96,39.78,39.79,712200.0,37.791,37.9239,37.7531,37.7626,712200.0
2014-06-20 11:30:00,39.79,39.88,39.69,39.77,630600.0,37.7626,37.848,37.6677,37.7436,630600.0
2014-06-20 12:00:00,39.79,39.81,39.62,39.75,393000.0,37.7626,37.7816,37.6012,37.7246,393000.0
2014-06-20 12:30:00,39.75,39.82,39.64,39.72,503000.0,37.7246,37.791,37.6202,37.6961,503000.0
2014-06-20 13:00:00,39.72,39.82,39.7,39.8,324600.0,37.6961,37.791,37.6772,37.7721,324600.0
2014-06-20 13:30:00,39.8,39.83,39.69,39.8,407600.0,37.7721,37.8005,37.6677,37.7721,407600.0
2014-06-20 14:00:00,39.81,39.88,39.74,39.85,419000.0,37.7816,37.848,37.7151,37.8195,419000.0
2014-06-20 14:30:00,39.85,39.88,39.79,39.84,587600.0,37.8195,37.848,37.7626,37.81,587600.0
2014-06-20 15:00:00,39.85,39.95,39.81,39.94,530400.0,37.8195,37.9144,37.7816,37.9049,530400.0
2014-06-20 15:30:00,39.93,40.13,39.93,40.1,1686400.0,37.8954,38.0853,37.8954,38.0568,1686400.0
2014-06-23 09:30:00,40.37,40.38,39.81,40.14,1600200.0,38.313,38.3225,37.7816,38.0947,1600200.0
2014-06-23 10:00:00,40.15,40.4,39.95,40.1,1736600.0,38.1042,38.3415,37.9144,38.0568,1736600.0
2014-06-23 10:30:00,40.11,40.21,39.86,39.95,1303800.0,38.0663,38.1612,37.829,37.9144,1303800.0
2014-06-23 11:00:00,39.93,39.99,39.67,39.71,980000.0,37.8954,37.9524,37.6487,37.6867,980000.0
2014-06-23 11:30:00,39.71,39.8,39.6,39.63,879600.0,37.6867,37.7721,37.5823,37.6107,879600.0
2014-06-23 12:00:00,39.63,39.8,39.63,39.8,391800.0,37.6107,37.7721,37.6107,37.7721,391800.0
2014-06-23 12:30:00,39.81,39.86,39.74,39.8,527200.0,37.7816,37.829,37.7151,37.7721,527200.0
2014-06-23 13:00:00,39.79,39.82,39.54,39.62,471200.0,37.7626,37.791,37.5253,37.6012,471200.0
2014-06-23 13:30:00,39.61,39.79,39.54,39.72,649400.0,37.5917,37.7626,37.5253,37.6961,649400.0
2014-06-23 14:00:00,39.71,39.94,39.71,39.88,609000.0,37.6867,37.9049,37.6867,37.848,609000.0
2014-06-23 14:30:00,39.88,39.89,39.68,39.81,545200.0,37.848,37.8575,37.6582,37.7816,545200.0
2014-06-23 15:00:00,39.8,39.83,39.65,39.68,480600.0,37.7721,37.8005,37.6297,37.6582,480600.0
2014-06-23 15:30:00,39.68,39.86,39.68,39.85,1172800.0,37.6582,37.829,37.6582,37.8195,1172800.0
2014-06-24 09:30:00,39.57,39.81,39.44,39.48,1367000.0,37.5538,37.7816,37.4304,37.4684,1367000.0
2014-06-24 10:00:00,39.46,40.38,39.45,40.36,2895400.0,37.4494,38.3225,37.4399,38.3035,2895400.0
2014-06-24 10:30:00,40.37,40.69,40.37,40.65,1696800.0,38.313,38.6167,38.313,38.5788,1696800.0
2014-06-24 11:00:00,40.65,40.75,40.53,40.63,1031200.0,38.5788,38.6737,38.4649,38.5598,1031200.0
2014-06-24 11:30:00,40.63,40.7,40.47,40.58,912200.0,38.5598,38.6262,38.4079,38.5123,912200.0
2014-06-24 12:00:00,40.59,40.6,40.33,40.47,737800.0,38.5218,38.5313,38.2751,38.4079,737800.0
2014-06-24 12:30:00,40.45,40.48,40.07,40.18,852600.0,38.3889,38.4174,38.0283,38.1327,852600.0
2014-06-24 13:00:00,40.17,40.17,39.42,39.68,2138400.0,38.1232,38.1232,37.4114,37.6582,2138400.0
2014-06-24 13:30:00,39.66,39.9,39.37,39.38,1686000.0,37.6392,37.867,37.364,37.3735,1686000.0
2014-06-24 14:00:00,39.37,39.64,39.26,39.35,1201400.0,37.364,37.6202,37.2596,37.345,1201400.0
2014-06-24 14:30:00,39.34,39.43,39.13,39.35,1378200.0,37.3355,37.4209,37.1362,37.345,1378200.0
2014-06-24 15:00:00,39.35,39.35,38.6,38.78,2652000.0,37.345,37.345,36.6332,36.804,2652000.0
2014-06-24 15:30:00,38.77,38.91,38.5,38.65,2467000.0,36.7946,36.9274,36.5383,36.6807,2467000.0
2014-06-25 09:30:00,37.9,38.96,37.9,38.66,2921800.0,35.9689,36.9749,35.9689,36.6902,2921800.0
2014-06-25 10:00:00,38.68,38.87,38.31,38.49,1703800.0,36.7091,36.8895,36.358,36.5288,1703800.0
2014-06-25 10:30:00,38.47,38.92,38.18,38.85,1385600.0,36.5098,36.9369,36.2346,36.8705,1385600.0
2014-06-25 11:00:00,38.88,38.92,38.59,38.6,927600.0,36.8989,36.9369,36.6237,36.6332,927600.0
2014-06-25 11:30:00,38.65,38.71,38.38,38.65,795200.0,36.6807,36.7376,36.4244,36.6807,795200.0
2014-06-25 12:00:00,38.67,38.77,38.58,38.77,409200.0,36.6996,36.7946,36.6142,36.7946,409200.0
2014-06-25 12:30:00,38.77,38.9,38.76,38.81,404200.0,36.7946,36.9179,36.7851,36.8325,404200.0
2014-06-25 13:00:00,38.82,39.13,38.81,38.98,803800.0,36.842,37.1362,36.8325,36.9939,803800.0
2014-06-25 13:30:00,38.99,39.24,38.95,39.24,551000.0,37.0033,37.2406,36.9654,37.2406,551000.0
2014-06-25 14:00:00,39.24,39.38,39.11,39.35,729800.0,37.2406,37.3735,37.1172,37.345,729800.0
2014-06-25 14:30:00,39.36,39.49,39.25,39.27,698600.0,37.3545,37.4779,37.2501,37.2691,698600.0
2014-06-25 15:00:00,39.26,39.4,39.16,39.35,540200.0,37.2596,37.3925,37.1647,37.345,540200.0
2014-06-25 15:30:00,39.35,39.6,39.31,39.55,1276000.0,37.345,37.5823,37.307,37.5348,1276000.0
2014-06-26 09:30:00,39.63,39.65,38.42,38.82,3290600.0,37.6107,37.6297,36.4624,36.842,3290600.0
2014-06-26 10:00:00,38.82,39.16,38.54,38.98,2670000.0,36.842,37.1647,36.5763,36.9939,2670000.0
2014-06-26 10:30:00,38.96,39.06,38.65,38.87,1633000.0,36.9749,37.0698,36.6807,36.8895,1633000.0
2014-06-26 11:00:00,38.91,39.16,38.73,38.88,1215600.0,36.9274,37.1647,36.7566,36.8989,1215600.0
2014-06-26 11:30:00,38.9,39.1,38.76,39.07,788000.0,36.9179,37.1077,36.7851,37.0793,788000.0
2014-06-26 12:00:00,39.08,39.11,38.85,38.92,618200.0,37.0888,37.1172,36.8705,36.9369,618200.0
2014-06-26 12:30:00,38.91,39.08,38.88,38.97,392400.0,36.9274,37.0888,36.8989,36.9844,392400.0
2014-06-26 13:00:00,38.97,39.37,38.96,39.32,805200.0,36.9844,37.364,36.9749,37.3165,805200.0
2014-06-26 13:30:00,39.33,39.38,39.22,39.22,694400.0,37.326,37.3735,37.2216,37.2216,694400.0
2014-06-26 14:00:00,39.22,39.29,39.07,39.24,556400.0,37.2216,37.2881,37.0793,37.2406,556400.0
2014-06-26 14:30:00,39.24,39.29,39.17,39.22,394000.0,37.2406,37.2881,37.1742,37.2216,394000.0
2014-06-26 15:00:00,39.23,39.45,39.19,39.28,925200.0,37.2311,37.4399,37.1932,37.2786,925200.0
2014-06-26 15:30:00,39.27,39.4,39.26,39.37,1072600.0,37.2691,37.3925,37.2596,37.364,1072600.0
2014-06-27 09:30:00,38.89,39.59,38.85,39.37,1557600.0,36.9084,37.5728,36.8705,37.364,1557600.0
2014-06-27 10:00:00,39.38,39.58,39.16,39.55,1528400.0,37.3735,37.5633,37.1647,37.5348,1528400.0
2014-06-27 10:30:00,39.54,39.87,39.5,39.82,1302000.0,37.5253,37.8385,37.4874,37.791,1302000.0
2014-06-27 11:00:00,39.84,39.99,39.77,39.91,890400.0,37.81,37.9524,37.7436,37.8765,890400.0
2014-06-27 11:30:00,39.88,39.92,39.77,39.85,545200.0,37.848,37.886,37.7436,37.8195,545200.0
2014-06-27 12:00:00,39.88,39.91,39.78,39.82,385800.0,37.848,37.8765,37.7531,37.791,385800.0
2014-06-27 12:30:00,39.8,39.9,39.78,39.85,235600.0,37.7721,37.867,37.7531,37.8195,235600.0
2014-06-27 13:00:00,39.84,39.84,39.4,39.51,734200.0,37.81,37.81,37.3925,37.4968,734200.0
2014-06-27 13:30:00,39.52,39.69,39.51,39.66,507200.0,37.5063,37.6677,37.4968,37.6392,507200.0
2014-06-27 14:00:00,39.67,39.88,39.63,39.77,754800.0,37.6487,37.848,37.6107,37.7436,754800.0
2014-06-27 14:30:00,39.79,39.99,39.71,39.72,924600.0,37.7626,37.9524,37.6867,37.6961,924600.0
2014-06-27 15:00:00,39.72,39.98,39.63,39.95,1204800.0,37.6961,37.9429,37.6107,37.9144,1204800.0
2014-06-27 15:30:00,39.96,40.3,39.95,40.17,2476000.0,37.9239,38.2466,37.9144,38.1232,2476000.0
2014-06-30 09:30:00,40.03,40.17,39.66,39.91,1734400.0,37.9903,38.1232,37.6392,37.8765,1734400.0
2014-06-30 10:00:00,39.94,40.38,39.92,40.19,1604800.0,37.9049,38.3225,37.886,38.1422,1604800.0
2014-06-30 10:30:00,40.18,40.24,39.88,39.92,986800.0,38.1327,38.1896,37.848,37.886,986800.0
2014-06-30 11:00:00,39.92,40.2,39.75,40.2,1132400.0,37.886,38.1517,37.7246,38.1517,1132400.0
2014-06-30 11:30:00,40.2,40.3,40.12,40.25,749600.0,38.1517,38.2466,38.0758,38.1991,749600.0
2014-06-30 12:00:00,40.24,40.4,40.21,40.39,774600.0,38.1896,38.3415,38.1612,38.332,774600.0
2014-06-30 12:30:00,40.37,40.48,40.33,40.35,697600.0,38.313,38.4174,38.2751,38.294,697600.0
2014-06-30 13:00:00,40.35,40.46,40.28,40.45,480600.0,38.294,38.3984,38.2276,38.3889,480600.0
2014-06-30 13:30:00,40.46,40.49,40.36,40.47,475600.0,38.3984,38.4269,38.3035,38.4079,475600.0
2014-06-30 14:00:00,40.47,40.61,40.45,40.58,527400.0,38.4079,38.5408,38.3889,38.5123,527400.0
2014-06-30 14:30:00,40.58,40.62,40.38,40.38,701000.0,38.5123,38.5503,38.3225,38.3225,701000.0
2014-06-30 15:00:00,40.38,40.66,40.34,40.65,770800.0,38.3225,38.5882,38.2846,38.5788,770800.0
2014-06-30 15:30:00,40.65,40.7,40.43,40.64,1263000.0,38.5788,38.6262,38.37,38.5693,1263000.0
2014-07-01 09:30:00,41.08,41.94,41.02,41.88,2444600.0,38.9868,39.803,38.9299,39.7461,2444600.0
2014-07-01 10:00:00,41.85,42.26,41.73,41.87,1801800.0,39.7176,40.1067,39.6037,39.7366,1801800.0
2014-07-01 10:30:00,41.88,42.37,41.88,42.11,1462800.0,39.7461,40.2111,39.7461,39.9644,1462800.0
2014-07-01 11:00:00,42.12,42.37,42.06,42.37,853000.0,39.9739,40.2111,39.9169,40.2111,853000.0
2014-07-01 11:30:00,42.36,42.38,42.07,42.14,769000.0,40.2016,40.2206,39.9264,39.9928,769000.0
2014-07-01 12:00:00,42.16,42.24,42.04,42.13,421800.0,40.0118,40.0877,39.8979,39.9833,421800.0
2014-07-01 12:30:00,42.14,42.4,42.14,42.38,556600.0,39.9928,40.2396,39.9928,40.2206,556600.0
2014-07-01 13:00:00,42.37,42.83,42.37,42.81,1342200.0,40.2111,40.6477,40.2111,40.6287,1342200.0
2014-07-01 13:30:00,42.81,42.82,42.43,42.6,791200.0,40.6287,40.6382,40.2681,40.4294,791200.0
2014-07-01 14:00:00,42.6,42.62,42.19,42.24,759600.0,40.4294,40.4484,40.0403,40.0877,759600.0
2014-07-01 14:30:00,42.24,42.3,41.92,42.22,1508800.0,40.0877,40.1447,39.784,40.0688,1508800.0
2014-07-01 15:00:00,42.23,42.31,42.01,42.24,1107200.0,40.0783,40.1542,39.8695,40.0877,1107200.0
2014-07-01 15:30:00,42.22,42.31,41.87,41.92,1745200.0,40.0688,40.1542,39.7366,39.784,1745200.0
2014-07-02 09:30:00,41.88,42.29,41.81,42.02,1726800.0,39.7461,40.1352,39.6797,39.879,1726800.0
2014-07-02 10:00:00,42.02,42.21,41.79,41.88,1451000.0,39.879,40.0593,39.6607,39.7461,1451000.0
2014-07-02 10:30:00,41.88,42.13,41.81,41.93,879400.0,39.7461,39.9833,39.6797,39.7935,879400.0
2014-07-02 11:00:00,41.94,42.0,41.5,41.74,1420600.0,39.803,39.86,39.3854,39.6132,1420600.0
2014-07-02 11:30:00,41.74,41.98,41.63,41.65,666800.0,39.6132,39.841,39.5088,39.5278,666800.0
2014-07-02 12:00:00,41.66,41.93,41.66,41.79,453200.0,39.5373,39.7935,39.5373,39.6607,453200.0
2014-07-02 12:30:00,41.79,41.81,41.59,41.77,621800.0,39.6607,39.6797,39.4709,39.6417,621800.0
2014-07-02 13:00:00,41.77,41.78,41.55,41.76,515800.0,39.6417,39.6512,39.4329,39.6322,515800.0
2014-07-02 13:30:00,41.76,41.77,41.55,41.66,549800.0,39.6322,39.6417,39.4329,39.5373,549800.0
2014-07-02 14:00:00,41.67,41.69,41.44,41.5,611600.0,39.5468,39.5658,39.3285,39.3854,611600.0
2014-07-02 14:30:00,41.51,41.6,41.34,41.42,604200.0,39.3949,39.4804,39.2336,39.3095,604200.0
2014-07-02 15:00:00,41.44,41.49,41.29,41.32,539600.0,39.3285,39.376,39.1861,39.2146,539600.0
2014-07-02 15:30:00,41.32,41.43,41.18,41.43,1201600.0,39.2146,39.319,39.0818,39.319,1201600.0
2014-07-03 09:30:00,41.9,42.14,41.56,41.73,1867200.0,39.7651,39.9928,39.4424,39.6037,1867200.0
2014-07-03 10:00:00,41.74,42.0,41.63,41.87,1512800.0,39.6132,39.86,39.5088,39.7366,1512800.0
2014-07-03 10:30:00,41.86,42.15,41.85,42.15,1000200.0,39.7271,40.0023,39.7176,40.0023,1000200.0
2014-07-03 11:00:00,42.14,42.19,41.99,42.15,866000.0,39.9928,40.0403,39.8505,40.0023,866000.0
2014-07-03 11:30:00,42.15,42.21,42.03,42.07,621200.0,40.0023,40.0593,39.8884,39.9264,621200.0
2014-07-03 12:00:00,42.08,42.14,41.99,42.05,663600.0,39.9359,39.9928,39.8505,39.9074,663600.0
2014-07-03 12:30:00,42.04,42.13,42.01,42.09,1007200.0,39.8979,39.9833,39.8695,39.9454,1007200.0
2014-07-07 09:30:00,41.73,41.74,41.04,41.19,2405800.0,39.6037,39.6132,38.9489,39.0912,2405800.0
2014-07-07 10:00:00,41.18,41.4,41.01,41.26,1848200.0,39.0818,39.2905,38.9204,39.1577,1848200.0
2014-07-07 10:30:00,41.24,41.24,40.59,40.65,2302400.0,39.1387,39.1387,38.5218,38.5788,2302400.0
2014-07-07 11:00:00,40.62,40.67,40.41,40.44,1514400.0,38.5503,38.5977,38.351,38.3795,1514400.0
2014-07-07 11:30:00,40.45,40.55,40.27,40.34,1394800.0,38.3889,38.4839,38.2181,38.2846,1394800.0
2014-07-07 12:00:00,40.35,40.65,40.33,40.57,1556400.0,38.294,38.5788,38.2751,38.5028,1556400.0
2014-07-07 12:30:00,40.57,40.58,40.41,40.49,958000.0,38.5028,38.5123,38.351,38.4269,958000.0
2014-07-07 13:00:00,40.49,40.52,40.38,40.42,600000.0,38.4269,38.4554,38.3225,38.3605,600000.0
2014-07-07 13:30:00,40.41,40.56,40.33,40.43,1004600.0,38.351,38.4933,38.2751,38.37,1004600.0
2014-07-07 14:00:00,40.44,40.44,40.28,40.34,684800.0,38.3795,38.3795,38.2276,38.2846,684800.0
2014-07-07 14:30:00,40.33,40.33,40.01,40.14,1425000.0,38.2751,38.2751,37.9714,38.0947,1425000.0
2014-07-07 15:00:00,40.13,40.23,40.03,40.1,1045600.0,38.0853,38.1802,37.9903,38.0568,1045600.0
2014-07-07 15:30:00,40.1,40.16,39.92,39.98,2076600.0,38.0568,38.1137,37.886,37.9429,2076600.0
2014-07-08 09:30:00,39.77,39.92,38.72,38.9,2699000.0,37.7436,37.886,36.7471,36.9179,2699000.0
2014-07-08 10:00:00,38.88,38.88,38.23,38.42,2607400.0,36.8989,36.8989,36.2821,36.4624,2607400.0
2014-07-08 10:30:00,38.41,38.55,38.03,38.45,1938600.0,36.4529,36.5858,36.0923,36.4909,1938600.0
2014-07-08 11:00:00,38.46,38.46,37.9,37.91,1641800.0,36.5003,36.5003,35.9689,35.9784,1641800.0
2014-07-08 11:30:00,37.92,38.24,37.88,38.02,1550000.0,35.9879,36.2916,35.9499,36.0828,1550000.0
2014-07-08 12:00:00,38.02,38.29,37.94,38.29,1319200.0,36.0828,36.339,36.0068,36.339,1319200.0
2014-07-08 12:30:00,38.3,38.55,38.16,38.44,1075400.0,36.3485,36.5858,36.2156,36.4814,1075400.0
2014-07-08 13:00:00,38.44,38.8,38.32,38.64,1174800.0,36.4814,36.823,36.3675,36.6712,1174800.0
2014-07-08 13:30:00,38.65,38.93,38.56,38.79,1207000.0,36.6807,36.9464,36.5953,36.8135,1207000.0
2014-07-08 14:00:00,38.79,38.8,38.6,38.63,1012400.0,36.8135,36.823,36.6332,36.6617,1012400.0
2014-07-08 14:30:00,38.69,38.74,38.48,38.5,784200.0,36.7186,36.7661,36.5193,36.5383,784200.0
2014-07-08 15:00:00,38.51,38.55,38.31,38.38,1106200.0,36.5478,36.5858,36.358,36.4244,1106200.0
2014-07-08 15:30:00,38.38,38.6,38.38,38.55,1601600.0,36.4244,36.6332,36.4244,36.5858,1601600.0
2014-07-09 09:30:00,38.85,39.25,38.29,38.31,2716600.0,36.8705,37.2501,36.339,36.358,2716600.0
2014-07-09 10:00:00,38.33,38.61,38.2,38.58,2313000.0,36.377,36.6427,36.2536,36.6142,2313000.0
2014-07-09 10:30:00,38.59,39.13,38.49,38.83,1825000.0,36.6237,37.1362,36.5288,36.8515,1825000.0
2014-07-09 11:00:00,38.85,38.86,38.49,38.72,1061800.0,36.8705,36.88,36.5288,36.7471,1061800.0
2014-07-09 11:30:00,38.72,38.72,38.43,38.55,765200.0,36.7471,36.7471,36.4719,36.5858,765200.0
2014-07-09 12:00:00,38.55,38.72,38.48,38.52,677800.0,36.5858,36.7471,36.5193,36.5573,677800.0
2014-07-09 12:30:00,38.54,38.64,38.43,38.61,499600.0,36.5763,36.6712,36.4719,36.6427,499600.0
2014-07-09 13:00:00,38.62,38.8,38.55,38.58,669400.0,36.6522,36.823,36.5858,36.6142,669400.0
2014-07-09 13:30:00,38.59,38.75,38.55,38.69,334400.0,36.6237,36.7756,36.5858,36.7186,334400.0
2014-07-09 14:00:00,38.65,38.96,38.29,38.82,1708200.0,36.6807,36.9749,36.339,36.842,1708200.0
2014-07-09 14:30:00,38.83,38.85,38.65,38.73,784400.0,36.8515,36.8705,36.6807,36.7566,784400.0
2014-07-09 15:00:00,38.72,38.84,38.59,38.63,848000.0,36.7471,36.861,36.6237,36.6617,848000.0
2014-07-09 15:30:00,38.63,38.77,38.51,38.67,1567600.0,36.6617,36.7946,36.5478,36.6996,1567600.0
2014-07-10 09:30:00,36.29,36.98,36.16,36.47,4332200.0,34.4409,35.0958,34.3175,34.6117,4332200.0
2014-07-10 10:00:00,36.47,37.13,36.43,37.02,3262000.0,34.6117,35.2381,34.5738,35.1337,3262000.0
2014-07-10 10:30:00,37.03,37.2,36.78,37.17,1551600.0,35.1432,35.3045,34.9059,35.2761,1551600.0
2014-07-10 11:00:00,37.18,37.52,37.09,37.23,1639800.0,35.2856,35.6082,35.2002,35.333,1639800.0
2014-07-10 11:30:00,37.22,37.29,36.94,37.16,919200.0,35.3235,35.39,35.0578,35.2666,919200.0
2014-07-10 12:00:00,37.16,37.55,37.02,37.47,1016400.0,35.2666,35.6367,35.1337,35.5608,1016400.0
2014-07-10 12:30:00,37.49,37.66,37.43,37.6,859800.0,35.5798,35.7411,35.5228,35.6842,859800.0
2014-07-10 13:00:00,37.6,38.08,37.59,37.97,1164000.0,35.6842,36.1397,35.6747,36.0353,1164000.0
2014-07-10 13:30:00,37.99,38.22,37.88,37.93,1206200.0,36.0543,36.2726,35.9499,35.9974,1206200.0
2014-07-10 14:00:00,37.97,38.05,37.83,38.0,685000.0,36.0353,36.1112,35.9024,36.0638,685000.0
2014-07-10 14:30:00,38.02,38.03,37.44,37.44,1329400.0,36.0828,36.0923,35.5323,35.5323,1329400.0
2014-07-10 15:00:00,37.43,37.77,37.27,37.72,1537000.0,35.5228,35.8455,35.371,35.7981,1537000.0
2014-07-10 15:30:00,37.72,37.78,37.43,37.44,2031400.0,35.7981,35.855,35.5228,35.5323,2031400.0
2014-07-11 09:30:00,37.36,37.53,36.76,37.18,2536400.0,35.4564,35.6177,34.887,35.2856,2536400.0
2014-07-11 10:00:00,37.15,37.56,36.99,37.33,2262800.0,35.2571,35.6462,35.1052,35.4279,2262800.0
2014-07-11 10:30:00,37.34,37.38,36.97,37.03,1639000.0,35.4374,35.4754,35.0863,35.1432,1639000.0
2014-07-11 11:00:00,37.06,37.19,36.74,36.91,1576600.0,35.1717,35.2951,34.868,35.0293,1576600.0
2014-07-11 11:30:00,36.92,37.13,36.71,36.92,1214600.0,35.0388,35.2381,34.8395,35.0388,1214600.0
2014-07-11 12:00:00,36.91,37.08,36.82,37.02,723200.0,35.0293,35.1907,34.9439,35.1337,723200.0
2014-07-11 12:30:00,37.04,37.12,36.98,37.08,429800.0,35.1527,35.2286,35.0958,35.1907,429800.0
2014-07-11 13:00:00,37.1,37.33,37.07,37.26,1026400.0,35.2096,35.4279,35.1812,35.3615,1026400.0
2014-07-11 13:30:00,37.27,37.3,37.14,37.21,629000.0,35.371,35.3995,35.2476,35.314,629000.0
2014-07-11 14:00:00,37.22,37.41,37.2,37.37,710600.0,35.3235,35.5038,35.3045,35.4659,710600.0
2014-07-11 14:30:00,37.35,37.49,37.33,37.38,932000.0,35.4469,35.5798,35.4279,35.4754,932000.0
2014-07-11 15:00:00,37.4,37.45,37.28,37.41,826600.0,35.4944,35.5418,35.3805,35.5038,826600.0
2014-07-11 15:30:00,37.42,37.48,37.21,37.3,1626600.0,35.5133,35.5703,35.314,35.3995,1626600.0
2014-07-14 09:30:00,38.54,38.59,37.81,37.93,2580800.0,36.5763,36.6237,35.8835,35.9974,2580800.0
2014-07-14 10:00:00,37.96,38.06,37.57,37.59,1784600.0,36.0258,36.1207,35.6557,35.6747,1784600.0
2014-07-14 10:30:00,37.6,38.12,37.58,38.09,1968400.0,35.6842,36.1777,35.6652,36.1492,1968400.0
2014-07-14 11:00:00,38.1,38.29,38.04,38.21,1467200.0,36.1587,36.339,36.1017,36.2631,1467200.0
2014-07-14 11:30:00,38.22,38.31,37.95,37.96,1324400.0,36.2726,36.358,36.0163,36.0258,1324400.0
2014-07-14 12:00:00,37.96,38.07,37.87,37.99,979000.0,36.0258,36.1302,35.9404,36.0543,979000.0
2014-07-14 12:30:00,37.99,38.04,37.57,37.69,1180400.0,36.0543,36.1017,35.6557,35.7696,1180400.0
2014-07-14 13:00:00,37.69,37.93,37.67,37.88,902800.0,35.7696,35.9974,35.7506,35.9499,902800.0
2014-07-14 13:30:00,37.89,37.97,37.79,37.82,778800.0,35.9594,36.0353,35.8645,35.893,778800.0
2014-07-14 14:00:00,37.84,37.92,37.77,37.85,768800.0,35.9119,35.9879,35.8455,35.9214,768800.0
2014-07-14 14:30:00,37.84,37.96,37.82,37.94,739200.0,35.9119,36.0258,35.893,36.0068,739200.0
2014-07-14 15:00:00,37.94,37.96,37.74,37.8,914400.0,36.0068,36.0258,35.817,35.874,914400.0
2014-07-14 15:30:00,37.79,37.93,37.76,37.83,1841200.0,35.8645,35.9974,35.836,35.9024,1841200.0
2014-07-15 09:30:00,37.76,38.15,37.43,37.54,2387400.0,35.836,36.2061,35.5228,35.6272,2387400.0
2014-07-15 10:00:00,37.54,37.79,36.85,37.09,4937000.0,35.6272,35.8645,34.9724,35.2002,4937000.0
2014-07-15 10:30:00,37.09,37.19,36.3,36.66,3502200.0,35.2002,35.2951,34.4504,34.7921,3502200.0
2014-07-15 11:00:00,36.65,37.09,36.42,36.81,2577200.0,34.7826,35.2002,34.5643,34.9344,2577200.0
2014-07-15 11:30:00,36.83,36.84,36.13,36.18,2508200.0,34.9534,34.9629,34.2891,34.3365,2508200.0
2014-07-15 12:00:00,36.19,36.69,36.06,36.67,2071000.0,34.346,34.8205,34.2226,34.8016,2071000.0
2014-07-15 12:30:00,36.66,36.98,36.55,36.57,1766400.0,34.7921,35.0958,34.6877,34.7066,1766400.0
2014-07-15 13:00:00,36.58,37.15,36.56,36.95,2195800.0,34.7161,35.2571,34.6972,35.0673,2195800.0
2014-07-15 13:30:00,36.95,37.07,36.74,36.83,1215400.0,35.0673,35.1812,34.868,34.9534,1215400.0
2014-07-15 14:00:00,36.82,37.02,36.69,36.9,1381800.0,34.9439,35.1337,34.8205,35.0198,1381800.0
2014-07-15 14:30:00,36.9,36.92,36.72,36.8,1108200.0,35.0198,35.0388,34.849,34.9249,1108200.0
2014-07-15 15:00:00,36.81,36.82,36.5,36.68,1449800.0,34.9344,34.9439,34.6402,34.811,1449800.0
2014-07-15 15:30:00,36.69,36.77,36.58,36.72,1567400.0,34.8205,34.8965,34.7161,34.849,1567400.0
2014-07-16 09:30:00,37.16,37.24,36.34,36.6,2581000.0,35.2666,35.3425,34.4884,34.7351,2581000.0
2014-07-16 10:00:00,36.6,37.02,36.37,36.43,3071800.0,34.7351,35.1337,34.5168,34.5738,3071800.0
2014-07-16 10:30:00,36.43,36.52,36.03,36.22,2372800.0,34.5738,34.6592,34.1942,34.3745,2372800.0
2014-07-16 11:00:00,36.22,36.63,36.19,36.32,1354000.0,34.3745,34.7636,34.346,34.4694,1354000.0
2014-07-16 11:30:00,36.32,36.38,36.07,36.37,1283600.0,34.4694,34.5263,34.2321,34.5168,1283600.0
2014-07-16 12:00:00,36.37,36.75,36.32,36.69,1044600.0,34.5168,34.8775,34.4694,34.8205,1044600.0
2014-07-16 12:30:00,36.69,36.88,36.63,36.83,1191800.0,34.8205,35.0009,34.7636,34.9534,1191800.0
2014-07-16 13:00:00,36.84,36.89,36.64,36.74,768600.0,34.9629,35.0103,34.7731,34.868,768600.0
2014-07-16 13:30:00,36.74,36.88,36.66,36.85,568200.0,34.868,35.0009,34.7921,34.9724,568200.0
2014-07-16 14:00:00,36.85,37.05,36.71,36.77,1150400.0,34.9724,35.1622,34.8395,34.8965,1150400.0
2014-07-16 14:30:00,36.77,36.84,36.38,36.44,1503600.0,34.8965,34.9629,34.5263,34.5833,1503600.0
2014-07-16 15:00:00,36.43,36.63,36.42,36.63,760600.0,34.5738,34.7636,34.5643,34.7636,760600.0
2014-07-16 15:30:00,36.62,36.62,36.35,36.44,1721800.0,34.7541,34.7541,34.4979,34.5833,1721800.0
2014-07-17 09:30:00,35.73,36.34,35.65,36.17,3009200.0,33.9094,34.4884,33.8335,34.327,3009200.0
2014-07-17 10:00:00,36.2,36.44,35.88,36.41,1972000.0,34.3555,34.5833,34.0518,34.5548,1972000.0
2014-07-17 10:30:00,36.4,36.43,35.95,36.07,1440200.0,34.5453,34.5738,34.1182,34.2321,1440200.0
2014-07-17 11:00:00,36.07,36.13,35.52,35.57,2668200.0,34.2321,34.2891,33.7101,33.7576,2668200.0
2014-07-17 11:30:00,35.57,35.85,35.31,35.46,2111400.0,33.7576,34.0233,33.5108,33.6532,2111400.0
2014-07-17 12:00:00,35.47,35.65,35.25,35.57,1541200.0,33.6627,33.8335,33.4539,33.7576,1541200.0
2014-07-17 12:30:00,35.58,35.71,35.49,35.63,791800.0,33.7671,33.8905,33.6817,33.8145,791800.0
2014-07-17 13:00:00,35.62,35.97,35.59,35.74,1167200.0,33.8051,34.1372,33.7766,33.9189,1167200.0
2014-07-17 13:30:00,35.75,35.84,35.44,35.53,1150800.0,33.9284,34.0138,33.6342,33.7196,1150800.0
2014-07-17 14:00:00,35.52,35.52,35.26,35.38,1123600.0,33.7101,33.7101,33.4634,33.5773,1123600.0
2014-07-17 14:30:00,35.37,35.52,35.35,35.36,754600.0,33.5678,33.7101,33.5488,33.5583,754600.0
2014-07-17 15:00:00,35.35,35.37,34.7,34.73,2542600.0,33.5488,33.5678,32.9319,32.9604,2542600.0
2014-07-17 15:30:00,34.75,34.93,34.5,34.76,2622200.0,32.9794,33.1502,32.7421,32.9889,2622200.0
2014-07-18 09:30:00,34.94,35.4,34.73,35.35,2947400.0,33.1597,33.5963,32.9604,33.5488,2947400.0
2014-07-18 10:00:00,35.37,35.63,35.23,35.62,2389600.0,33.5678,33.8145,33.4349,33.8051,2389600.0
2014-07-18 10:30:00,35.63,35.97,35.4,35.96,1584800.0,33.8145,34.1372,33.5963,34.1277,1584800.0
2014-07-18 11:00:00,35.97,36.0,35.8,35.88,859400.0,34.1372,34.1657,33.9759,34.0518,859400.0
2014-07-18 11:30:00,35.9,36.15,35.89,36.04,1087800.0,34.0708,34.308,34.0613,34.2037,1087800.0
2014-07-18 12:00:00,36.05,36.55,36.02,36.49,1186200.0,34.2131,34.6877,34.1847,34.6307,1186200.0
2014-07-18 12:30:00,36.49,36.51,36.28,36.29,736400.0,34.6307,34.6497,34.4314,34.4409,736400.0
2014-07-18 13:00:00,36.3,36.31,36.01,36.03,801200.0,34.4504,34.4599,34.1752,34.1942,801200.0
2014-07-18 13:30:00,36.04,36.17,35.95,36.13,722000.0,34.2037,34.327,34.1182,34.2891,722000.0
2014-07-18 14:00:00,36.13,36.38,36.03,36.37,579000.0,34.2891,34.5263,34.1942,34.5168,579000.0
2014-07-18 14:30:00,36.37,36.38,36.21,36.24,581600.0,34.5168,34.5263,34.365,34.3935,581600.0
2014-07-18 15:00:00,36.25,36.52,36.17,36.34,1138400.0,34.403,34.6592,34.327,34.4884,1138400.0
2014-07-18 15:30:00,36.34,36.41,36.16,36.35,1317200.0,34.4884,34.5548,34.3175,34.4979,1317200.0
2014-07-21 09:30:00,35.66,36.1,35.31,35.84,2681000.0,33.843,34.2606,33.5108,34.0138,2681000.0
2014-07-21 10:00:00,35.83,35.92,35.5,35.63,2177400.0,34.0044,34.0898,33.6912,33.8145,2177400.0
2014-07-21 10:30:00,35.6,35.63,35.19,35.33,1977200.0,33.7861,33.8145,33.397,33.5298,1977200.0
2014-07-21 11:00:00,35.33,35.76,35.21,35.74,1401400.0,33.5298,33.9379,33.4159,33.9189,1401400.0
2014-07-21 11:30:00,35.73,35.76,35.35,35.63,1149000.0,33.9094,33.9379,33.5488,33.8145,1149000.0
2014-07-21 12:00:00,35.65,35.67,35.45,35.5,561800.0,33.8335,33.8525,33.6437,33.6912,561800.0
2014-07-21 12:30:00,35.52,35.63,35.41,35.47,344400.0,33.7101,33.8145,33.6058,33.6627,344400.0
2014-07-21 13:00:00,35.44,35.94,35.43,35.94,938400.0,33.6342,34.1087,33.6247,34.1087,938400.0
2014-07-21 13:30:00,35.93,36.1,35.85,35.99,895600.0,34.0993,34.2606,34.0233,34.1562,895600.0
2014-07-21 14:00:00,36.0,36.13,35.83,35.85,731200.0,34.1657,34.2891,34.0044,34.0233,731200.0
2014-07-21 14:30:00,35.84,36.03,35.78,35.94,647000.0,34.0138,34.1942,33.9569,34.1087,647000.0
2014-07-21 15:00:00,35.95,36.08,35.87,36.05,695400.0,34.1182,34.2416,34.0423,34.2131,695400.0
2014-07-21 15:30:00,36.04,36.1,35.87,35.9,1245600.0,34.2037,34.2606,34.0423,34.0708,1245600.0
2014-07-22 09:30:00,36.57,36.92,36.32,36.78,2155000.0,34.7066,35.0388,34.4694,34.9059,2155000.0
2014-07-22 10:00:00,36.81,37.2,36.79,37.16,2144800.0,34.9344,35.3045,34.9154,35.2666,2144800.0
2014-07-22 10:30:00,37.17,37.19,36.94,37.15,1655200.0,35.2761,35.2951,35.0578,35.2571,1655200.0
2014-07-22 11:00:00,37.16,37.29,37.0,37.04,1477800.0,35.2666,35.39,35.1147,35.1527,1477800.0
2014-07-22 11:30:00,37.04,37.27,37.02,37.21,783600.0,35.1527,35.371,35.1337,35.314,783600.0
2014-07-22 12:00:00,37.22,37.29,37.14,37.22,665200.0,35.3235,35.39,35.2476,35.3235,665200.0
2014-07-22 12:30:00,37.23,37.27,37.08,37.08,633200.0,35.333,35.371,35.1907,35.1907,633200.0
2014-07-22 13:00:00,37.08,37.21,37.08,37.1,483600.0,35.1907,35.314,35.1907,35.2096,483600.0
2014-07-22 13:30:00,37.11,37.12,36.98,37.08,743200.0,35.2191,35.2286,35.0958,35.1907,743200.0
2014-07-22 14:00:00,37.07,37.12,36.97,36.98,498600.0,35.1812,35.2286,35.0863,35.0958,498600.0
2014-07-22 14:30:00,36.98,36.98,36.51,36.71,1869800.0,35.0958,35.0958,34.6497,34.8395,1869800.0
2014-07-22 15:00:00,36.71,36.77,36.65,36.77,799600.0,34.8395,34.8965,34.7826,34.8965,799600.0
2014-07-22 15:30:00,36.77,36.87,36.73,36.81,1460000.0,34.8965,34.9914,34.8585,34.9344,1460000.0
2014-07-23 09:30:00,37.1,37.15,36.62,36.85,2554800.0,35.2096,35.2571,34.7541,34.9724,2554800.0
2014-07-23 10:00:00,36.86,37.18,36.71,37.15,2284000.0,34.9819,35.2856,34.8395,35.2571,2284000.0
2014-07-23 10:30:00,37.17,37.48,37.13,37.3,2179800.0,35.2761,35.5703,35.2381,35.3995,2179800.0
2014-07-23 11:00:00,37.29,37.43,37.22,37.23,993200.0,35.39,35.5228,35.3235,35.333,993200.0
2014-07-23 11:30:00,37.25,37.48,37.25,37.41,835200.0,35.352,35.5703,35.352,35.5038,835200.0
2014-07-23 12:00:00,37.42,37.43,37.08,37.08,900800.0,35.5133,35.5228,35.1907,35.1907,900800.0
2014-07-23 12:30:00,37.08,37.08,36.73,36.88,1563400.0,35.1907,35.1907,34.8585,35.0009,1563400.0
2014-07-23 13:00:00,36.88,36.95,36.82,36.85,837800.0,35.0009,35.0673,34.9439,34.9724,837800.0
2014-07-23 13:30:00,36.85,37.09,36.82,37.02,1292600.0,34.9724,35.2002,34.9439,35.1337,1292600.0
2014-07-23 14:00:00,37.05,37.06,36.88,36.91,797200.0,35.1622,35.1717,35.0009,35.0293,797200.0
2014-07-23 14:30:00,36.89,36.97,36.83,36.88,606000.0,35.0103,35.0863,34.9534,35.0009,606000.0
2014-07-23 15:00:00,36.88,37.04,36.83,37.02,712200.0,35.0009,35.1527,34.9534,35.1337,712200.0
2014-07-23 15:30:00,37.01,37.04,36.91,36.96,1409600.0,35.1242,35.1527,35.0293,35.0768,1409600.0
2014-07-24 09:30:00,37.25,37.69,37.17,37.27,2603000.0,35.352,35.7696,35.2761,35.371,2603000.0
2014-07-24 10:00:00,37.27,37.27,36.88,37.18,2059200.0,35.371,35.371,35.0009,35.2856,2059200.0
2014-07-24 10:30:00,37.18,37.24,36.96,37.07,1074000.0,35.2856,35.3425,35.0768,35.1812,1074000.0
2014-07-24 11:00:00,37.08,37.4,37.05,37.37,1040000.0,35.1907,35.4944,35.1622,35.4659,1040000.0
2014-07-24 11:30:00,37.38,37.46,37.28,37.34,957200.0,35.4754,35.5513,35.3805,35.4374,957200.0
2014-07-24 12:00:00,37.34,37.39,37.18,37.26,445200.0,35.4374,35.4849,35.2856,35.3615,445200.0
2014-07-24 12:30:00,37.26,37.26,37.05,37.05,454200.0,35.3615,35.3615,35.1622,35.1622,454200.0
2014-07-24 13:00:00,37.05,37.05,36.44,36.66,1908400.0,35.1622,35.1622,34.5833,34.7921,1908400.0
2014-07-24 13:30:00,36.66,36.88,36.54,36.85,906000.0,34.7921,35.0009,34.6782,34.9724,906000.0
2014-07-24 14:00:00,36.85,36.85,36.68,36.77,583000.0,34.9724,34.9724,34.811,34.8965,583000.0
2014-07-24 14:30:00,36.79,36.82,36.63,36.66,672600.0,34.9154,34.9439,34.7636,34.7921,672600.0
2014-07-24 15:00:00,36.66,36.69,36.49,36.64,867200.0,34.7921,34.8205,34.6307,34.7731,867200.0
2014-07-24 15:30:00,36.65,36.88,36.65,36.74,1017400.0,34.7826,35.0009,34.7826,34.868,1017400.0
2014-07-25 09:30:00,35.87,36.09,35.52,35.97,2714600.0,34.0423,34.2511,33.7101,34.1372,2714600.0
2014-07-25 10:00:00,36.0,36.13,35.84,35.99,1152200.0,34.1657,34.2891,34.0138,34.1562,1152200.0
2014-07-25 10:30:00,35.99,36.07,35.74,35.81,1615400.0,34.1562,34.2321,33.9189,33.9854,1615400.0
2014-07-25 11:00:00,35.79,35.79,35.36,35.6,2084000.0,33.9664,33.9664,33.5583,33.7861,2084000.0
2014-07-25 11:30:00,35.59,35.82,35.58,35.71,926800.0,33.7766,33.9949,33.7671,33.8905,926800.0
2014-07-25 12:00:00,35.7,35.9,35.69,35.74,678000.0,33.881,34.0708,33.8715,33.9189,678000.0
2014-07-25 12:30:00,35.72,35.96,35.65,35.88,542400.0,33.9,34.1277,33.8335,34.0518,542400.0
2014-07-25 13:00:00,35.88,35.93,35.7,35.8,631000.0,34.0518,34.0993,33.881,33.9759,631000.0
2014-07-25 13:30:00,35.81,35.81,35.6,35.66,656200.0,33.9854,33.9854,33.7861,33.843,656200.0
2014-07-25 14:00:00,35.66,35.86,35.57,35.82,992400.0,33.843,34.0328,33.7576,33.9949,992400.0
2014-07-25 14:30:00,35.83,35.93,35.76,35.84,550000.0,34.0044,34.0993,33.9379,34.0138,550000.0
2014-07-25 15:00:00,35.84,35.91,35.71,35.78,906800.0,34.0138,34.0803,33.8905,33.9569,906800.0
2014-07-25 15:30:00,35.79,35.8,35.58,35.7,1780000.0,33.9664,33.9759,33.7671,33.881,1780000.0
2014-07-28 09:30:00,35.91,35.99,34.94,35.22,2414800.0,34.0803,34.1562,33.1597,33.4254,2414800.0
2014-07-28 10:00:00,35.2,35.22,34.54,34.69,2361400.0,33.4065,33.4254,32.7801,32.9224,2361400.0
2014-07-28 10:30:00,34.67,34.98,34.45,34.75,2018600.0,32.9035,33.1977,32.6947,32.9794,2018600.0
2014-07-28 11:00:00,34.75,35.12,34.69,35.12,880000.0,32.9794,33.3305,32.9224,33.3305,880000.0
2014-07-28 11:30:00,35.12,35.13,34.77,34.91,646400.0,33.3305,33.34,32.9984,33.1312,646400.0
2014-07-28 12:00:00,34.93,35.02,34.76,34.79,577600.0,33.1502,33.2356,32.9889,33.0173,577600.0
2014-07-28 12:30:00,34.8,35.0,34.68,34.94,743000.0,33.0268,33.2166,32.9129,33.1597,743000.0
2014-07-28 13:00:00,34.93,35.23,34.8,35.16,891400.0,33.1502,33.4349,33.0268,33.3685,891400.0
2014-07-28 13:30:00,35.17,35.63,35.16,35.46,1639200.0,33.378,33.8145,33.3685,33.6532,1639200.0
2014-07-28 14:00:00,35.47,35.6,35.3,35.34,753600.0,33.6627,33.7861,33.5014,33.5393,753600.0
2014-07-28 14:30:00,35.34,35.4,35.14,35.32,778600.0,33.5393,33.5963,33.3495,33.5203,778600.0
2014-07-28 15:00:00,35.34,35.38,35.22,35.29,668400.0,33.5393,33.5773,33.4254,33.4919,668400.0
2014-07-28 15:30:00,35.3,35.42,35.2,35.21,1156800.0,33.5014,33.6152,33.4065,33.4159,1156800.0
2014-07-29 09:30:00,35.56,35.87,35.27,35.75,2311800.0,33.7481,34.0423,33.4729,33.9284,2311800.0
2014-07-29 10:00:00,35.76,36.09,35.71,36.03,1842600.0,33.9379,34.2511,33.8905,34.1942,1842600.0
2014-07-29 10:30:00,36.05,36.19,35.91,35.97,1273600.0,34.2131,34.346,34.0803,34.1372,1273600.0
2014-07-29 11:00:00,35.95,36.04,35.44,35.54,1951600.0,34.1182,34.2037,33.6342,33.7291,1951600.0
2014-07-29 11:30:00,35.55,35.63,35.2,35.63,1750800.0,33.7386,33.8145,33.4065,33.8145,1750800.0
2014-07-29 12:00:00,35.63,35.82,35.52,35.77,868400.0,33.8145,33.9949,33.7101,33.9474,868400.0
2014-07-29 12:30:00,35.79,35.94,35.73,35.88,813400.0,33.9664,34.1087,33.9094,34.0518,813400.0
2014-07-29 13:00:00,35.9,35.99,35.77,35.9,712800.0,34.0708,34.1562,33.9474,34.0708,712800.0
2014-07-29 13:30:00,35.91,35.96,35.84,35.92,357000.0,34.0803,34.1277,34.0138,34.0898,357000.0
2014-07-29 14:00:00,35.92,35.99,35.56,35.69,1016400.0,34.0898,34.1562,33.7481,33.8715,1016400.0
2014-07-29 14:30:00,35.68,35.76,35.56,35.66,715000.0,33.862,33.9379,33.7481,33.843,715000.0
2014-07-29 15:00:00,35.65,35.84,35.57,35.73,994600.0,33.8335,34.0138,33.7576,33.9094,994600.0
2014-07-29 15:30:00,35.73,35.73,35.44,35.47,1629200.0,33.9094,33.9094,33.6342,33.6627,1629200.0
2014-07-30 09:30:00,36.23,36.37,35.95,36.01,2321800.0,34.384,34.5168,34.1182,34.1752,2321800.0
2014-07-30 10:00:00,36.01,36.08,35.54,35.91,1993000.0,34.1752,34.2416,33.7291,34.0803,1993000.0
2014-07-30 10:30:00,35.93,36.08,35.52,35.73,1859800.0,34.0993,34.2416,33.7101,33.9094,1859800.0
2014-07-30 11:00:00,35.72,35.87,35.5,35.8,1657600.0,33.9,34.0423,33.6912,33.9759,1657600.0
2014-07-30 11:30:00,35.77,35.83,35.52,35.55,1132800.0,33.9474,34.0044,33.7101,33.7386,1132800.0
2014-07-30 12:00:00,35.56,35.71,35.46,35.66,974800.0,33.7481,33.8905,33.6532,33.843,974800.0
2014-07-30 12:30:00,35.68,35.83,35.58,35.74,774000.0,33.862,34.0044,33.7671,33.9189,774000.0
2014-07-30 13:00:00,35.78,35.8,35.48,35.58,695800.0,33.9569,33.9759,33.6722,33.7671,695800.0
2014-07-30 13:30:00,35.6,35.74,35.57,35.63,409200.0,33.7861,33.9189,33.7576,33.8145,409200.0
2014-07-30 14:00:00,35.69,36.1,35.5,35.92,2960600.0,33.8715,34.2606,33.6912,34.0898,2960600.0
2014-07-30 14:30:00,35.92,35.96,35.63,35.77,1303000.0,34.0898,34.1277,33.8145,33.9474,1303000.0
2014-07-30 15:00:00,35.77,35.86,35.6,35.85,1474200.0,33.9474,34.0328,33.7861,34.0233,1474200.0
2014-07-30 15:30:00,35.84,35.97,35.84,35.91,1774200.0,34.0138,34.1372,34.0138,34.0803,1774200.0
2014-07-31 09:30:00,34.77,35.13,34.51,34.74,2538400.0,32.9984,33.34,32.7516,32.9699,2538400.0
2014-07-31 10:00:00,34.73,34.88,34.38,34.45,2129400.0,32.9604,33.1028,32.6282,32.6947,2129400.0
2014-07-31 10:30:00,34.44,34.44,33.79,33.82,2576000.0,32.6852,32.6852,32.0683,32.0968,2576000.0
2014-07-31 11:00:00,33.84,34.05,33.81,33.82,1280200.0,32.1157,32.315,32.0873,32.0968,1280200.0
2014-07-31 11:30:00,33.83,34.01,33.54,33.57,1594600.0,32.1063,32.2771,31.831,31.8595,1594600.0
2014-07-31 12:00:00,33.58,33.74,33.42,33.45,1372400.0,31.869,32.0208,31.7171,31.7456,1372400.0
2014-07-31 12:30:00,33.46,33.95,33.45,33.91,1367600.0,31.7551,32.2201,31.7456,32.1822,1367600.0
2014-07-31 13:00:00,33.92,33.94,33.74,33.85,643200.0,32.1917,32.2107,32.0208,32.1252,643200.0
2014-07-31 13:30:00,33.84,34.15,33.83,34.06,1005400.0,32.1157,32.41,32.1063,32.3245,1005400.0
2014-07-31 14:00:00,34.07,34.15,33.89,34.02,757800.0,32.334,32.41,32.1632,32.2866,757800.0
2014-07-31 14:30:00,34.01,34.01,33.69,33.72,1024800.0,32.2771,32.2771,31.9734,32.0019,1024800.0
2014-07-31 15:00:00,33.72,33.87,33.49,33.57,1520400.0,32.0019,32.1442,31.7836,31.8595,1520400.0
2014-07-31 15:30:00,33.58,33.88,33.38,33.4,2864000.0,31.869,32.1537,31.6792,31.6982,2864000.0
2014-08-01 09:30:00,33.4,33.88,33.26,33.71,2434400.0,31.6982,32.1537,31.5653,31.9924,2434400.0
2014-08-01 10:00:00,33.73,33.76,32.99,33.29,2330000.0,32.0114,32.0398,31.3091,31.5938,2330000.0
2014-08-01 10:30:00,33.29,33.32,32.93,32.95,1419200.0,31.5938,31.6222,31.2521,31.2711,1419200.0
2014-08-01 11:00:00,32.93,32.97,32.49,32.66,2163800.0,31.2521,31.2901,30.8345,30.9959,2163800.0
2014-08-01 11:30:00,32.66,32.77,32.25,32.31,1595200.0,30.9959,31.1003,30.6068,30.6637,1595200.0
2014-08-01 12:00:00,32.3,32.6,32.23,32.52,1458800.0,30.6542,30.9389,30.5878,30.863,1458800.0
2014-08-01 12:30:00,32.54,32.59,32.31,32.49,859600.0,30.882,30.9294,30.6637,30.8345,859600.0
2014-08-01 13:00:00,32.52,32.77,32.38,32.76,1159400.0,30.863,31.1003,30.7301,31.0908,1159400.0
2014-08-01 13:30:00,32.77,32.83,32.62,32.77,1449400.0,31.1003,31.1572,30.9579,31.1003,1449400.0
2014-08-01 14:00:00,32.79,33.1,32.67,32.71,2111600.0,31.1192,31.4135,31.0054,31.0433,2111600.0
2014-08-01 14:30:00,32.74,32.92,32.71,32.75,1042800.0,31.0718,31.2426,31.0433,31.0813,1042800.0
2014-08-01 15:00:00,32.75,32.95,32.7,32.79,753400.0,31.0813,31.2711,31.0338,31.1192,753400.0
2014-08-01 15:30:00,32.79,33.02,32.73,33.02,1765600.0,31.1192,31.3375,31.0623,31.3375,1765600.0
2014-08-04 09:30:00,33.43,33.57,33.1,33.36,2190600.0,31.7266,31.8595,31.4135,31.6602,2190600.0
2014-08-04 10:00:00,33.35,33.51,32.94,32.97,1631200.0,31.6507,31.8026,31.2616,31.2901,1631200.0
2014-08-04 10:30:00,32.98,33.09,32.4,32.51,1761000.0,31.2996,31.404,30.7491,30.8535,1761000.0
2014-08-04 11:00:00,32.5,32.77,32.27,32.76,1428600.0,30.844,31.1003,30.6257,31.0908,1428600.0
2014-08-04 11:30:00,32.75,32.97,32.71,32.91,914600.0,31.0813,31.2901,31.0433,31.2331,914600.0
2014-08-04 12:00:00,32.91,33.12,32.82,33.07,667600.0,31.2331,31.4324,31.1477,31.385,667600.0
2014-08-04 12:30:00,33.07,33.12,32.96,33.08,430600.0,31.385,31.4324,31.2806,31.3945,430600.0
2014-08-04 13:00:00,33.06,33.08,32.86,33.0,528000.0,31.3755,31.3945,31.1857,31.3185,528000.0
2014-08-04 13:30:00,32.98,33.43,32.97,33.37,1024800.0,31.2996,31.7266,31.2901,31.6697,1024800.0
2014-08-04 14:00:00,33.37,33.42,33.31,33.38,533800.0,31.6697,31.7171,31.6128,31.6792,533800.0
2014-08-04 14:30:00,33.38,33.67,33.35,33.6,1541800.0,31.6792,31.9544,31.6507,31.888,1541800.0
2014-08-04 15:00:00,33.6,33.84,33.59,33.8,1234800.0,31.888,32.1157,31.8785,32.0778,1234800.0
2014-08-04 15:30:00,33.8,33.96,33.75,33.81,1622600.0,32.0778,32.2296,32.0303,32.0873,1622600.0
2014-08-05 09:30:00,33.35,33.61,33.06,33.32,1822800.0,31.6507,31.8975,31.3755,31.6222,1822800.0
2014-08-05 10:00:00,33.33,33.88,33.21,33.88,2130600.0,31.6317,32.1537,31.5178,32.1537,2130600.0
2014-08-05 10:30:00,33.87,34.25,33.82,34.1,1711400.0,32.1442,32.5049,32.0968,32.3625,1711400.0
2014-08-05 11:00:00,34.1,34.35,33.93,34.17,1243200.0,32.3625,32.5998,32.2012,32.4289,1243200.0
2014-08-05 11:30:00,34.18,34.21,33.98,34.04,709200.0,32.4384,32.4669,32.2486,32.3056,709200.0
2014-08-05 12:00:00,34.05,34.12,33.68,33.79,911600.0,32.315,32.3815,31.9639,32.0683,911600.0
2014-08-05 12:30:00,33.77,33.82,33.55,33.8,569400.0,32.0493,32.0968,31.8405,32.0778,569400.0
2014-08-05 13:00:00,33.79,33.9,33.65,33.85,564200.0,32.0683,32.1727,31.9354,32.1252,564200.0
2014-08-05 13:30:00,33.88,33.88,33.1,33.17,1773400.0,32.1537,32.1537,31.4135,31.4799,1773400.0
2014-08-05 14:00:00,33.17,33.28,32.85,33.24,1516600.0,31.4799,31.5843,31.1762,31.5463,1516600.0
2014-08-05 14:30:00,33.26,33.48,33.19,33.24,995200.0,31.5653,31.7741,31.4989,31.5463,995200.0
2014-08-05 15:00:00,33.2,33.33,32.97,33.15,880000.0,31.5084,31.6317,31.2901,31.4609,880000.0
2014-08-05 15:30:00,33.18,33.62,33.17,33.55,2045800.0,31.4894,31.907,31.4799,31.8405,2045800.0
2014-08-06 09:30:00,32.96,33.9,32.9,33.59,2453800.0,31.2806,32.1727,31.2236,31.8785,2453800.0
2014-08-06 10:00:00,33.6,34.15,33.6,34.15,1861200.0,31.888,32.41,31.888,32.41,1861200.0
2014-08-06 10:30:00,34.14,34.26,33.85,34.22,1402200.0,32.4005,32.5143,32.1252,32.4764,1402200.0
2014-08-06 11:00:00,34.2,34.27,33.98,34.0,764600.0,32.4574,32.5238,32.2486,32.2676,764600.0
2014-08-06 11:30:00,34.0,34.49,33.99,34.47,1107000.0,32.2676,32.7326,32.2581,32.7136,1107000.0
2014-08-06 12:00:00,34.47,34.55,34.22,34.3,1080000.0,32.7136,32.7896,32.4764,32.5523,1080000.0
2014-08-06 12:30:00,34.31,34.47,34.2,34.24,516400.0,32.5618,32.7136,32.4574,32.4954,516400.0
2014-08-06 13:00:00,34.22,34.27,34.05,34.08,591200.0,32.4764,32.5238,32.315,32.3435,591200.0
2014-08-06 13:30:00,34.08,34.15,33.88,33.92,677600.0,32.3435,32.41,32.1537,32.1917,677600.0
2014-08-06 14:00:00,33.92,34.04,33.83,34.02,565800.0,32.1917,32.3056,32.1063,32.2866,565800.0
2014-08-06 14:30:00,34.03,34.1,33.87,34.01,597400.0,32.2961,32.3625,32.1442,32.2771,597400.0
2014-08-06 15:00:00,33.99,34.13,33.9,33.9,722800.0,32.2581,32.391,32.1727,32.1727,722800.0
2014-08-06 15:30:00,33.9,34.06,33.82,33.9,926600.0,32.1727,32.3245,32.0968,32.1727,926600.0
2014-08-07 09:30:00,34.23,34.51,33.97,34.43,1792200.0,32.4859,32.7516,32.2391,32.6757,1792200.0
2014-08-07 10:00:00,34.42,34.6,34.1,34.27,1407600.0,32.6662,32.837,32.3625,32.5238,1407600.0
2014-08-07 10:30:00,34.28,34.51,33.77,33.98,1703800.0,32.5333,32.7516,32.0493,32.2486,1703800.0
2014-08-07 11:00:00,33.98,33.98,33.47,33.59,1731000.0,32.2486,32.2486,31.7646,31.8785,1731000.0
2014-08-07 11:30:00,33.59,33.71,33.28,33.51,2032400.0,31.8785,31.9924,31.5843,31.8026,2032400.0
2014-08-07 12:00:00,33.51,33.68,33.4,33.57,1041600.0,31.8026,31.9639,31.6982,31.8595,1041600.0
2014-08-07 12:30:00,33.55,33.59,33.29,33.46,1053200.0,31.8405,31.8785,31.5938,31.7551,1053200.0
2014-08-07 13:00:00,33.46,33.67,33.46,33.62,712600.0,31.7551,31.9544,31.7551,31.907,712600.0
2014-08-07 13:30:00,33.63,33.88,33.62,33.86,679800.0,31.9164,32.1537,31.907,32.1347,679800.0
2014-08-07 14:00:00,33.85,33.85,33.48,33.56,631000.0,32.1252,32.1252,31.7741,31.85,631000.0
2014-08-07 14:30:00,33.54,33.6,33.33,33.34,587400.0,31.831,31.888,31.6317,31.6412,587400.0
2014-08-07 15:00:00,33.34,33.45,33.02,33.16,2164400.0,31.6412,31.7456,31.3375,31.4704,2164400.0
2014-08-07 15:30:00,33.15,33.49,33.1,33.4,1469400.0,31.4609,31.7836,31.4135,31.6982,1469400.0
2014-08-08 09:30:00,33.5,33.73,33.24,33.6,2119800.0,31.7931,32.0114,31.5463,31.888,2119800.0
2014-08-08 10:00:00,33.59,33.89,33.47,33.54,1653400.0,31.8785,32.1632,31.7646,31.831,1653400.0
2014-08-08 10:30:00,33.53,33.93,33.45,33.81,1293400.0,31.8215,32.2012,31.7456,32.0873,1293400.0
2014-08-08 11:00:00,33.8,34.13,33.73,34.08,1350800.0,32.0778,32.391,32.0114,32.3435,1350800.0
2014-08-08 11:30:00,34.07,34.16,33.96,34.07,778200.0,32.334,32.4194,32.2296,32.334,778200.0
2014-08-08 12:00:00,34.07,34.07,33.8,33.84,524400.0,32.334,32.334,32.0778,32.1157,524400.0
2014-08-08 12:30:00,33.84,33.94,33.8,33.89,319000.0,32.1157,32.2107,32.0778,32.1632,319000.0
2014-08-08 13:00:00,33.89,34.42,33.87,34.35,1181400.0,32.1632,32.6662,32.1442,32.5998,1181400.0
2014-08-08 13:30:00,34.37,34.46,34.25,34.4,814600.0,32.6187,32.7042,32.5049,32.6472,814600.0
2014-08-08 14:00:00,34.41,34.46,34.24,34.43,769400.0,32.6567,32.7042,32.4954,32.6757,769400.0
2014-08-08 14:30:00,34.41,34.47,34.35,34.35,807600.0,32.6567,32.7136,32.5998,32.5998,807600.0
2014-08-08 15:00:00,34.33,34.45,34.31,34.44,619600.0,32.5808,32.6947,32.5618,32.6852,619600.0
2014-08-08 15:30:00,34.43,34.46,34.36,34.36,1053200.0,32.6757,32.7042,32.6093,32.6093,1053200.0
2014-08-11 09:30:00,34.93,35.09,34.69,35.06,2268200.0,33.1502,33.3021,32.9224,33.2736,2268200.0
2014-08-11 10:00:00,35.08,35.54,35.07,35.38,1933200.0,33.2926,33.7291,33.2831,33.5773,1933200.0
2014-08-11 10:30:00,35.4,35.67,35.35,35.48,1558400.0,33.5963,33.8525,33.5488,33.6722,1558400.0
2014-08-11 11:00:00,35.47,36.14,35.45,35.94,2064000.0,33.6627,34.2986,33.6437,34.1087,2064000.0
2014-08-11 11:30:00,35.95,36.02,35.8,35.84,782200.0,34.1182,34.1847,33.9759,34.0138,782200.0
2014-08-11 12:00:00,35.84,35.86,35.66,35.77,751400.0,34.0138,34.0328,33.843,33.9474,751400.0
2014-08-11 12:30:00,35.76,35.86,35.7,35.72,612600.0,33.9379,34.0328,33.881,33.9,612600.0
2014-08-11 13:00:00,35.7,35.8,35.56,35.56,608200.0,33.881,33.9759,33.7481,33.7481,608200.0
2014-08-11 13:30:00,35.59,35.67,35.35,35.45,856200.0,33.7766,33.8525,33.5488,33.6437,856200.0
2014-08-11 14:00:00,35.44,35.52,35.3,35.38,773200.0,33.6342,33.7101,33.5014,33.5773,773200.0
2014-08-11 14:30:00,35.38,35.47,35.3,35.39,586200.0,33.5773,33.6627,33.5014,33.5868,586200.0
2014-08-11 15:00:00,35.41,35.55,35.4,35.4,627200.0,33.6058,33.7386,33.5963,33.5963,627200.0
2014-08-11 15:30:00,35.38,35.49,35.33,35.35,1202000.0,33.5773,33.6817,33.5298,33.5488,1202000.0
2014-08-12 09:30:00,34.99,35.38,34.85,35.35,2200800.0,33.2072,33.5773,33.0743,33.5488,2200800.0
2014-08-12 10:00:00,35.37,35.47,35.06,35.25,1350000.0,33.5678,33.6627,33.2736,33.4539,1350000.0
2014-08-12 10:30:00,35.26,35.26,34.85,34.92,1124400.0,33.4634,33.4634,33.0743,33.1407,1124400.0
2014-08-12 11:00:00,34.91,34.91,34.54,34.8,1572000.0,33.1312,33.1312,32.7801,33.0268,1572000.0
2014-08-12 11:30:00,34.8,34.88,34.74,34.77,766200.0,33.0268,33.1028,32.9699,32.9984,766200.0
2014-08-12 12:00:00,34.76,34.84,34.61,34.74,785400.0,32.9889,33.0648,32.8465,32.9699,785400.0
2014-08-12 12:30:00,34.74,34.99,34.73,34.78,953800.0,32.9699,33.2072,32.9604,33.0079,953800.0
2014-08-12 13:00:00,34.78,34.83,34.59,34.63,735600.0,33.0079,33.0553,32.8275,32.8655,735600.0
2014-08-12 13:30:00,34.63,34.63,34.46,34.57,1077000.0,32.8655,32.8655,32.7042,32.8086,1077000.0
2014-08-12 14:00:00,34.56,34.57,34.15,34.22,1425200.0,32.7991,32.8086,32.41,32.4764,1425200.0
2014-08-12 14:30:00,34.2,34.35,34.13,34.19,1261400.0,32.4574,32.5998,32.391,32.4479,1261400.0
2014-08-12 15:00:00,34.19,34.4,34.19,34.32,1369200.0,32.4479,32.6472,32.4479,32.5713,1369200.0
2014-08-12 15:30:00,34.31,34.62,34.28,34.6,1838600.0,32.5618,32.856,32.5333,32.837,1838600.0
2014-08-13 09:30:00,34.93,35.11,34.76,34.78,1450200.0,33.1502,33.321,32.9889,33.0079,1450200.0
2014-08-13 10:00:00,34.8,35.16,34.77,35.06,1308200.0,33.0268,33.3685,32.9984,33.2736,1308200.0
2014-08-13 10:30:00,35.08,35.3,35.05,35.22,1077000.0,33.2926,33.5014,33.2641,33.4254,1077000.0
2014-08-13 11:00:00,35.25,35.5,35.25,35.4,1391800.0,33.4539,33.6912,33.4539,33.5963,1391800.0
2014-08-13 11:30:00,35.41,35.6,35.4,35.4,885000.0,33.6058,33.7861,33.5963,33.5963,885000.0
2014-08-13 12:00:00,35.4,35.44,35.2,35.29,1062200.0,33.5963,33.6342,33.4065,33.4919,1062200.0
2014-08-13 12:30:00,35.3,35.36,35.2,35.22,569600.0,33.5014,33.5583,33.4065,33.4254,569600.0
2014-08-13 13:00:00,35.23,35.3,35.2,35.24,345200.0,33.4349,33.5014,33.4065,33.4444,345200.0
2014-08-13 13:30:00,35.24,35.43,35.22,35.37,544000.0,33.4444,33.6247,33.4254,33.5678,544000.0
2014-08-13 14:00:00,35.38,35.42,35.2,35.27,579400.0,33.5773,33.6152,33.4065,33.4729,579400.0
2014-08-13 14:30:00,35.27,35.37,35.25,35.33,281800.0,33.4729,33.5678,33.4539,33.5298,281800.0
2014-08-13 15:00:00,35.32,35.36,35.27,35.31,360000.0,33.5203,33.5583,33.4729,33.5108,360000.0
2014-08-13 15:30:00,35.32,35.38,35.27,35.38,1083800.0,33.5203,33.5773,33.4729,33.5773,1083800.0
2014-08-14 09:30:00,35.49,35.69,35.42,35.49,1454400.0,33.6817,33.8715,33.6152,33.6817,1454400.0
2014-08-14 10:00:00,35.49,35.55,35.24,35.47,1102000.0,33.6817,33.7386,33.4444,33.6627,1102000.0
2014-08-14 10:30:00,35.47,35.62,35.44,35.46,726000.0,33.6627,33.8051,33.6342,33.6532,726000.0
2014-08-14 11:00:00,35.46,35.6,35.46,35.5,576600.0,33.6532,33.7861,33.6532,33.6912,576600.0
2014-08-14 11:30:00,35.52,35.56,35.37,35.53,494400.0,33.7101,33.7481,33.5678,33.7196,494400.0
2014-08-14 12:00:00,35.54,35.59,35.51,35.55,526600.0,33.7291,33.7766,33.7007,33.7386,526600.0
2014-08-14 12:30:00,35.55,35.63,35.51,35.59,416800.0,33.7386,33.8145,33.7007,33.7766,416800.0
2014-08-14 13:00:00,35.6,35.68,35.48,35.49,721200.0,33.7861,33.862,33.6722,33.6817,721200.0
2014-08-14 13:30:00,35.48,35.49,35.33,35.4,897200.0,33.6722,33.6817,33.5298,33.5963,897200.0
2014-08-14 14:00:00,35.41,35.44,35.32,35.43,495200.0,33.6058,33.6342,33.5203,33.6247,495200.0
2014-08-14 14:30:00,35.42,35.53,35.42,35.49,598400.0,33.6152,33.7196,33.6152,33.6817,598400.0
2014-08-14 15:00:00,35.49,35.56,35.48,35.5,381000.0,33.6817,33.7481,33.6722,33.6912,381000.0
2014-08-14 15:30:00,35.51,35.55,35.46,35.55,831800.0,33.7007,33.7386,33.6532,33.7386,831800.0
2014-08-15 09:30:00,36.35,36.35,35.96,36.09,1717600.0,34.4979,34.4979,34.1277,34.2511,1717600.0
2014-08-15 10:00:00,36.12,36.28,36.04,36.23,1287400.0,34.2796,34.4314,34.2037,34.384,1287400.0
2014-08-15 10:30:00,36.24,36.33,35.05,35.46,3128600.0,34.3935,34.4789,33.2641,33.6532,3128600.0
2014-08-15 11:00:00,35.46,35.47,35.06,35.15,1817000.0,33.6532,33.6627,33.2736,33.359,1817000.0
2014-08-15 11:30:00,35.15,35.19,34.44,34.58,1891000.0,33.359,33.397,32.6852,32.818,1891000.0
2014-08-15 12:00:00,34.58,34.77,34.31,34.76,1590000.0,32.818,32.9984,32.5618,32.9889,1590000.0
2014-08-15 12:30:00,34.76,34.94,34.56,34.77,1606200.0,32.9889,33.1597,32.7991,32.9984,1606200.0
2014-08-15 13:00:00,34.77,34.77,34.57,34.75,822000.0,32.9984,32.9984,32.8086,32.9794,822000.0
2014-08-15 13:30:00,34.76,34.77,34.6,34.68,714400.0,32.9889,32.9984,32.837,32.9129,714400.0
2014-08-15 14:00:00,34.68,35.21,34.68,35.2,1113200.0,32.9129,33.4159,32.9129,33.4065,1113200.0
2014-08-15 14:30:00,35.21,35.41,35.14,35.21,1331200.0,33.4159,33.6058,33.3495,33.4159,1331200.0
2014-08-15 15:00:00,35.22,35.28,35.14,35.15,727800.0,33.4254,33.4824,33.3495,33.359,727800.0
2014-08-15 15:30:00,35.14,35.38,35.11,35.37,1857200.0,33.3495,33.5773,33.321,33.5678,1857200.0
2014-08-18 09:30:00,36.39,36.45,36.02,36.31,2182200.0,34.5358,34.5928,34.1847,34.4599,2182200.0
2014-08-18 10:00:00,36.32,36.5,36.18,36.44,1649600.0,34.4694,34.6402,34.3365,34.5833,1649600.0
2014-08-18 10:30:00,36.44,36.81,36.4,36.79,1121800.0,34.5833,34.9344,34.5453,34.9154,1121800.0
2014-08-18 11:00:00,36.79,36.84,36.67,36.8,675600.0,34.9154,34.9629,34.8016,34.9249,675600.0
2014-08-18 11:30:00,36.8,36.83,36.63,36.68,395800.0,34.9249,34.9534,34.7636,34.811,395800.0
2014-08-18 12:00:00,36.69,36.99,36.69,36.91,1056400.0,34.8205,35.1052,34.8205,35.0293,1056400.0
2014-08-18 12:30:00,36.91,36.92,36.74,36.74,559200.0,35.0293,35.0388,34.868,34.868,559200.0
2014-08-18 13:00:00,36.74,36.82,36.71,36.76,343400.0,34.868,34.9439,34.8395,34.887,343400.0
2014-08-18 13:30:00,36.77,36.8,36.66,36.68,330600.0,34.8965,34.9249,34.7921,34.811,330600.0
2014-08-18 14:00:00,36.68,36.72,36.6,36.63,289000.0,34.811,34.849,34.7351,34.7636,289000.0
2014-08-18 14:30:00,36.64,36.68,36.56,36.62,336200.0,34.7731,34.811,34.6972,34.7541,336200.0
2014-08-18 15:00:00,36.63,36.71,36.59,36.6,644400.0,34.7636,34.8395,34.7256,34.7351,644400.0
2014-08-18 15:30:00,36.6,36.94,36.58,36.93,1035400.0,34.7351,35.0578,34.7161,35.0483,1035400.0
2014-08-19 09:30:00,37.0,37.43,36.93,37.39,2255600.0,35.1147,35.5228,35.0483,35.4849,2255600.0
2014-08-19 10:00:00,37.41,37.56,37.29,37.3,1140000.0,35.5038,35.6462,35.39,35.3995,1140000.0
2014-08-19 10:30:00,37.33,37.52,37.22,37.48,983800.0,35.4279,35.6082,35.3235,35.5703,983800.0
2014-08-19 11:00:00,37.48,37.49,37.24,37.41,694000.0,35.5703,35.5798,35.3425,35.5038,694000.0
2014-08-19 11:30:00,37.43,37.47,37.29,37.44,304000.0,35.5228,35.5608,35.39,35.5323,304000.0
2014-08-19 12:00:00,37.44,37.49,37.35,37.46,387200.0,35.5323,35.5798,35.4469,35.5513,387200.0
2014-08-19 12:30:00,37.48,37.48,37.28,37.35,261400.0,35.5703,35.5703,35.3805,35.4469,261400.0
2014-08-19 13:00:00,37.34,37.41,37.28,37.32,303000.0,35.4374,35.5038,35.3805,35.4184,303000.0
2014-08-19 13:30:00,37.33,37.34,37.23,37.24,348800.0,35.4279,35.4374,35.333,35.3425,348800.0
2014-08-19 14:00:00,37.25,37.42,37.24,37.38,532600.0,35.352,35.5133,35.3425,35.4754,532600.0
2014-08-19 14:30:00,37.38,37.4,37.3,37.34,434800.0,35.4754,35.4944,35.3995,35.4374,434800.0
2014-08-19 15:00:00,37.34,37.4,37.3,37.32,373000.0,35.4374,35.4944,35.3995,35.4184,373000.0
2014-08-19 15:30:00,37.33,37.39,37.27,37.29,1322200.0,35.4279,35.4849,35.371,35.39,1322200.0
2014-08-20 09:30:00,36.72,36.82,36.38,36.67,2411400.0,34.849,34.9439,34.5263,34.8016,2411400.0
2014-08-20 10:00:00,36.67,36.8,36.45,36.74,1241600.0,34.8016,34.9249,34.5928,34.868,1241600.0
2014-08-20 10:30:00,36.73,36.9,36.63,36.87,691600.0,34.8585,35.0198,34.7636,34.9914,691600.0
2014-08-20 11:00:00,36.88,36.97,36.8,36.82,473200.0,35.0009,35.0863,34.9249,34.9439,473200.0
2014-08-20 11:30:00,36.82,36.91,36.79,36.82,447600.0,34.9439,35.0293,34.9154,34.9439,447600.0
2014-08-20 12:00:00,36.8,36.88,36.79,36.85,194200.0,34.9249,35.0009,34.9154,34.9724,194200.0
2014-08-20 12:30:00,36.85,36.89,36.78,36.83,211200.0,34.9724,35.0103,34.9059,34.9534,211200.0
2014-08-20 13:00:00,36.83,36.9,36.75,36.77,254200.0,34.9534,35.0198,34.8775,34.8965,254200.0
2014-08-20 13:30:00,36.77,36.8,36.6,36.64,382200.0,34.8965,34.9249,34.7351,34.7731,382200.0
2014-08-20 14:00:00,36.63,36.65,36.3,36.58,1466400.0,34.7636,34.7826,34.4504,34.7161,1466400.0
2014-08-20 14:30:00,36.57,36.94,36.53,36.85,943000.0,34.7066,35.0578,34.6687,34.9724,943000.0
2014-08-20 15:00:00,36.87,37.07,36.83,36.91,933600.0,34.9914,35.1812,34.9534,35.0293,933600.0
2014-08-20 15:30:00,36.93,37.07,36.8,36.84,1001200.0,35.0483,35.1812,34.9249,34.9629,1001200.0
2014-08-21 09:30:00,36.77,36.96,36.42,36.44,1744800.0,34.8965,35.0768,34.5643,34.5833,1744800.0
2014-08-21 10:00:00,36.49,36.71,35.76,36.22,2704600.0,34.6307,34.8395,33.9379,34.3745,2704600.0
2014-08-21 10:30:00,36.22,36.6,36.19,36.43,1261000.0,34.3745,34.7351,34.346,34.5738,1261000.0
2014-08-21 11:00:00,36.43,36.75,36.43,36.63,813200.0,34.5738,34.8775,34.5738,34.7636,813200.0
2014-08-21 11:30:00,36.63,36.8,36.61,36.69,618400.0,34.7636,34.9249,34.7446,34.8205,618400.0
2014-08-21 12:00:00,36.68,36.93,36.62,36.85,600400.0,34.811,35.0483,34.7541,34.9724,600400.0
2014-08-21 12:30:00,36.86,36.93,36.74,36.85,404800.0,34.9819,35.0483,34.868,34.9724,404800.0
2014-08-21 13:00:00,36.85,37.12,36.83,37.1,665200.0,34.9724,35.2286,34.9534,35.2096,665200.0
2014-08-21 13:30:00,37.1,37.15,37.02,37.06,448600.0,35.2096,35.2571,35.1337,35.1717,448600.0
2014-08-21 14:00:00,37.04,37.19,37.01,37.16,462600.0,35.1527,35.2951,35.1242,35.2666,462600.0
2014-08-21 14:30:00,37.16,37.21,37.12,37.2,400600.0,35.2666,35.314,35.2286,35.3045,400600.0
2014-08-21 15:00:00,37.19,37.24,37.15,37.22,318200.0,35.2951,35.3425,35.2571,35.3235,318200.0
2014-08-21 15:30:00,37.21,37.24,37.02,37.06,826600.0,35.314,35.3425,35.1337,35.1717,826600.0
2014-08-22 09:30:00,36.88,37.03,36.5,36.79,1531400.0,35.0009,35.1432,34.6402,34.9154,1531400.0
2014-08-22 10:00:00,36.79,37.19,36.59,37.05,1935800.0,34.9154,35.2951,34.7256,35.1622,1935800.0
2014-08-22 10:30:00,37.05,37.17,36.6,36.65,1261600.0,35.1622,35.2761,34.7351,34.7826,1261600.0
2014-08-22 11:00:00,36.63,36.99,36.48,36.97,1428600.0,34.7636,35.1052,34.6212,35.0863,1428600.0
2014-08-22 11:30:00,36.97,37.15,36.92,37.1,838800.0,35.0863,35.2571,35.0388,35.2096,838800.0
2014-08-22 12:00:00,37.13,37.43,37.11,37.36,979600.0,35.2381,35.5228,35.2191,35.4564,979600.0
2014-08-22 12:30:00,37.37,37.42,37.29,37.31,553600.0,35.4659,35.5133,35.39,35.4089,553600.0
2014-08-22 13:00:00,37.31,37.35,37.24,37.3,455600.0,35.4089,35.4469,35.3425,35.3995,455600.0
2014-08-22 13:30:00,37.3,37.35,37.19,37.26,395400.0,35.3995,35.4469,35.2951,35.3615,395400.0
2014-08-22 14:00:00,37.27,37.3,37.13,37.15,614400.0,35.371,35.3995,35.2381,35.2571,614400.0
2014-08-22 14:30:00,37.15,37.31,37.05,37.27,640400.0,35.2571,35.4089,35.1622,35.371,640400.0
2014-08-22 15:00:00,37.27,37.46,37.24,37.35,687800.0,35.371,35.5513,35.3425,35.4469,687800.0
2014-08-22 15:30:00,37.37,37.37,37.04,37.06,1156800.0,35.4659,35.4659,35.1527,35.1717,1156800.0
2014-08-25 09:30:00,37.77,38.05,37.51,38.05,2038800.0,35.8455,36.1112,35.5988,36.1112,2038800.0
2014-08-25 10:00:00,38.07,38.1,37.87,38.04,1250800.0,36.1302,36.1587,35.9404,36.1017,1250800.0
2014-08-25 10:30:00,38.03,38.21,37.96,38.08,697800.0,36.0923,36.2631,36.0258,36.1397,697800.0
2014-08-25 11:00:00,38.08,38.17,37.84,37.97,718600.0,36.1397,36.2251,35.9119,36.0353,718600.0
2014-08-25 11:30:00,37.97,38.07,37.93,37.94,471400.0,36.0353,36.1302,35.9974,36.0068,471400.0
2014-08-25 12:00:00,37.95,37.96,37.33,37.42,1089800.0,36.0163,36.0258,35.4279,35.5133,1089800.0
2014-08-25 12:30:00,37.42,37.49,37.29,37.35,881000.0,35.5133,35.5798,35.39,35.4469,881000.0
2014-08-25 13:00:00,37.35,37.6,37.17,37.56,1074200.0,35.4469,35.6842,35.2761,35.6462,1074200.0
2014-08-25 13:30:00,37.57,37.68,37.5,37.58,566000.0,35.6557,35.7601,35.5893,35.6652,566000.0
2014-08-25 14:00:00,37.59,37.62,37.45,37.49,410800.0,35.6747,35.7031,35.5418,35.5798,410800.0
2014-08-25 14:30:00,37.47,37.56,37.37,37.52,329600.0,35.5608,35.6462,35.4659,35.6082,329600.0
2014-08-25 15:00:00,37.52,37.63,37.49,37.57,471400.0,35.6082,35.7126,35.5798,35.6557,471400.0
2014-08-25 15:30:00,37.57,37.69,37.53,37.57,735000.0,35.6557,35.7696,35.6177,35.6557,735000.0
2014-08-26 09:30:00,37.72,38.02,37.63,37.99,1501200.0,35.7981,36.0828,35.7126,36.0543,1501200.0
2014-08-26 10:00:00,38.0,38.14,37.82,38.1,1509800.0,36.0638,36.1967,35.893,36.1587,1509800.0
2014-08-26 10:30:00,38.12,38.29,38.06,38.27,786400.0,36.1777,36.339,36.1207,36.32,786400.0
2014-08-26 11:00:00,38.28,38.48,38.27,38.47,889600.0,36.3295,36.5193,36.32,36.5098,889600.0
2014-08-26 11:30:00,38.48,38.48,38.31,38.33,627800.0,36.5193,36.5193,36.358,36.377,627800.0
2014-08-26 12:00:00,38.33,38.43,38.29,38.37,482800.0,36.377,36.4719,36.339,36.4149,482800.0
2014-08-26 12:30:00,38.37,38.46,38.34,38.4,336600.0,36.4149,36.5003,36.3865,36.4434,336600.0
2014-08-26 13:00:00,38.4,38.48,38.34,38.42,318400.0,36.4434,36.5193,36.3865,36.4624,318400.0
2014-08-26 13:30:00,38.43,38.55,38.39,38.55,439200.0,36.4719,36.5858,36.4339,36.5858,439200.0
2014-08-26 14:00:00,38.55,38.68,38.55,38.63,544600.0,36.5858,36.7091,36.5858,36.6617,544600.0
2014-08-26 14:30:00,38.62,38.71,38.56,38.68,495600.0,36.6522,36.7376,36.5953,36.7091,495600.0
2014-08-26 15:00:00,38.66,38.69,38.52,38.54,530000.0,36.6902,36.7186,36.5573,36.5763,530000.0
2014-08-26 15:30:00,38.54,38.61,38.48,38.6,985200.0,36.5763,36.6427,36.5193,36.6332,985200.0
2014-08-27 09:30:00,38.68,38.74,38.26,38.3,1616800.0,36.7091,36.7661,36.3105,36.3485,1616800.0
2014-08-27 10:00:00,38.29,38.59,38.26,38.48,1159400.0,36.339,36.6237,36.3105,36.5193,1159400.0
2014-08-27 10:30:00,38.49,38.63,38.48,38.63,679800.0,36.5288,36.6617,36.5193,36.6617,679800.0
2014-08-27 11:00:00,38.63,38.68,38.44,38.44,773600.0,36.6617,36.7091,36.4814,36.4814,773600.0
2014-08-27 11:30:00,38.44,38.46,38.33,38.44,672200.0,36.4814,36.5003,36.377,36.4814,672200.0
2014-08-27 12:00:00,38.45,38.48,38.33,38.42,369400.0,36.4909,36.5193,36.377,36.4624,369400.0
2014-08-27 12:30:00,38.41,38.47,38.36,38.4,354400.0,36.4529,36.5098,36.4054,36.4434,354400.0
2014-08-27 13:00:00,38.38,38.38,38.34,38.35,225600.0,36.4244,36.4244,36.3865,36.396,225600.0
2014-08-27 13:30:00,38.35,38.41,38.34,38.38,133600.0,36.396,36.4529,36.3865,36.4244,133600.0
2014-08-27 14:00:00,38.38,38.47,38.34,38.42,192800.0,36.4244,36.5098,36.3865,36.4624,192800.0
2014-08-27 14:30:00,38.43,38.45,38.23,38.23,348000.0,36.4719,36.4909,36.2821,36.2821,348000.0
2014-08-27 15:00:00,38.23,38.32,38.11,38.27,806800.0,36.2821,36.3675,36.1682,36.32,806800.0
2014-08-27 15:30:00,38.27,38.38,38.26,38.31,662800.0,36.32,36.4244,36.3105,36.358,662800.0
2014-08-28 09:30:00,37.84,37.96,37.34,37.84,2129000.0,35.9119,36.0258,35.4374,35.9119,2129000.0
2014-08-28 10:00:00,37.84,37.91,37.54,37.68,1617600.0,35.9119,35.9784,35.6272,35.7601,1617600.0
2014-08-28 10:30:00,37.67,37.84,37.48,37.74,1205200.0,35.7506,35.9119,35.5703,35.817,1205200.0
2014-08-28 11:00:00,37.8,37.95,37.73,37.83,897400.0,35.874,36.0163,35.8075,35.9024,897400.0
2014-08-28 11:30:00,37.85,37.92,37.75,37.85,554200.0,35.9214,35.9879,35.8265,35.9214,554200.0
2014-08-28 12:00:00,37.87,38.03,37.81,37.99,756000.0,35.9404,36.0923,35.8835,36.0543,756000.0
2014-08-28 12:30:00,38.0,38.04,37.9,37.99,545800.0,36.0638,36.1017,35.9689,36.0543,545800.0
2014-08-28 13:00:00,37.99,38.01,37.79,37.82,524600.0,36.0543,36.0733,35.8645,35.893,524600.0
2014-08-28 13:30:00,37.83,37.9,37.74,37.85,435000.0,35.9024,35.9689,35.817,35.9214,435000.0
2014-08-28 14:00:00,37.83,37.87,37.77,37.8,295400.0,35.9024,35.9404,35.8455,35.874,295400.0
2014-08-28 14:30:00,37.82,37.83,37.67,37.69,447000.0,35.893,35.9024,35.7506,35.7696,447000.0
2014-08-28 15:00:00,37.7,37.83,37.65,37.77,555000.0,35.7791,35.9024,35.7316,35.8455,555000.0
2014-08-28 15:30:00,37.77,37.92,37.64,37.72,987800.0,35.8455,35.9879,35.7221,35.7981,987800.0
2014-08-29 09:30:00,37.97,38.02,37.56,37.73,1394800.0,36.0353,36.0828,35.6462,35.8075,1394800.0
2014-08-29 10:00:00,37.72,37.76,37.49,37.69,1203400.0,35.7981,35.836,35.5798,35.7696,1203400.0
2014-08-29 10:30:00,37.67,38.13,37.65,38.12,1235000.0,35.7506,36.1872,35.7316,36.1777,1235000.0
2014-08-29 11:00:00,38.12,38.31,38.04,38.22,1340600.0,36.1777,36.358,36.1017,36.2726,1340600.0
2014-08-29 11:30:00,38.21,38.37,38.19,38.33,796600.0,36.2631,36.4149,36.2441,36.377,796600.0
2014-08-29 12:00:00,38.33,38.35,38.15,38.21,588200.0,36.377,36.396,36.2061,36.2631,588200.0
2014-08-29 12:30:00,38.2,38.24,38.1,38.2,622400.0,36.2536,36.2916,36.1587,36.2536,622400.0
2014-08-29 13:00:00,38.2,38.24,38.13,38.22,497000.0,36.2536,36.2916,36.1872,36.2726,497000.0
2014-08-29 13:30:00,38.22,38.24,38.16,38.23,391000.0,36.2726,36.2916,36.2156,36.2821,391000.0
2014-08-29 14:00:00,38.24,38.35,38.23,38.32,642000.0,36.2916,36.396,36.2821,36.3675,642000.0
2014-08-29 14:30:00,38.32,38.33,38.23,38.29,470800.0,36.3675,36.377,36.2821,36.339,470800.0
2014-08-29 15:00:00,38.29,38.35,38.26,38.33,799000.0,36.339,36.396,36.3105,36.377,799000.0
2014-08-29 15:30:00,38.32,38.59,38.31,38.35,2042800.0,36.3675,36.6237,36.358,36.396,2042800.0
2014-09-02 09:30:00,38.76,38.99,38.39,38.98,1985800.0,36.7851,37.0033,36.4339,36.9939,1985800.0
2014-09-02 10:00:00,38.99,39.14,38.88,38.99,1883000.0,37.0033,37.1457,36.8989,37.0033,1883000.0
2014-09-02 10:30:00,39.01,39.27,38.93,39.26,1174600.0,37.0223,37.2691,36.9464,37.2596,1174600.0
2014-09-02 11:00:00,39.25,39.27,38.48,38.55,1646000.0,37.2501,37.2691,36.5193,36.5858,1646000.0
2014-09-02 11:30:00,38.57,38.72,38.34,38.41,1380000.0,36.6047,36.7471,36.3865,36.4529,1380000.0
2014-09-02 12:00:00,38.41,38.74,38.36,38.66,866000.0,36.4529,36.7661,36.4054,36.6902,866000.0
2014-09-02 12:30:00,38.65,38.65,38.3,38.41,986200.0,36.6807,36.6807,36.3485,36.4529,986200.0
2014-09-02 13:00:00,38.41,38.66,38.34,38.52,778600.0,36.4529,36.6902,36.3865,36.5573,778600.0
2014-09-02 13:30:00,38.54,38.75,38.5,38.75,557400.0,36.5763,36.7756,36.5383,36.7756,557400.0
2014-09-02 14:00:00,38.74,39.0,38.71,39.0,737800.0,36.7661,37.0128,36.7376,37.0128,737800.0
2014-09-02 14:30:00,39.01,39.13,38.97,39.04,661400.0,37.0223,37.1362,36.9844,37.0508,661400.0
2014-09-02 15:00:00,39.03,39.06,38.92,39.04,974000.0,37.0413,37.0698,36.9369,37.0508,974000.0
2014-09-02 15:30:00,39.03,39.09,38.93,38.97,1464800.0,37.0413,37.0982,36.9464,36.9844,1464800.0
2014-09-03 09:30:00,39.55,39.57,39.28,39.4,2029800.0,37.5348,37.5538,37.2786,37.3925,2029800.0
2014-09-03 10:00:00,39.36,39.5,39.06,39.13,1436400.0,37.3545,37.4874,37.0698,37.1362,1436400.0
2014-09-03 10:30:00,39.13,39.38,39.07,39.1,1173800.0,37.1362,37.3735,37.0793,37.1077,1173800.0
2014-09-03 11:00:00,39.12,39.15,38.73,38.77,1327000.0,37.1267,37.1552,36.7566,36.7946,1327000.0
2014-09-03 11:30:00,38.79,38.88,38.47,38.47,1212600.0,36.8135,36.8989,36.5098,36.5098,1212600.0
2014-09-03 12:00:00,38.48,38.7,38.38,38.64,880600.0,36.5193,36.7281,36.4244,36.6712,880600.0
2014-09-03 12:30:00,38.65,38.85,38.58,38.74,743400.0,36.6807,36.8705,36.6142,36.7661,743400.0
2014-09-03 13:00:00,38.75,38.81,38.65,38.69,368000.0,36.7756,36.8325,36.6807,36.7186,368000.0
2014-09-03 13:30:00,38.72,38.76,38.46,38.59,613800.0,36.7471,36.7851,36.5003,36.6237,613800.0
2014-09-03 14:00:00,38.57,38.6,38.34,38.39,773200.0,36.6047,36.6332,36.3865,36.4339,773200.0
2014-09-03 14:30:00,38.41,38.49,38.22,38.22,680600.0,36.4529,36.5288,36.2726,36.2726,680600.0
2014-09-03 15:00:00,38.23,38.36,38.13,38.29,1080200.0,36.2821,36.4054,36.1872,36.339,1080200.0
2014-09-03 15:30:00,38.29,38.32,38.08,38.27,1449200.0,36.339,36.3675,36.1397,36.32,1449200.0
2014-09-04 09:30:00,38.55,38.99,38.45,38.85,1968800.0,36.5858,37.0033,36.4909,36.8705,1968800.0
2014-09-04 10:00:00,38.88,39.25,38.79,39.1,1708600.0,36.8989,37.2501,36.8135,37.1077,1708600.0
2014-09-04 10:30:00,39.1,39.18,38.96,39.02,978400.0,37.1077,37.1837,36.9749,37.0318,978400.0
2014-09-04 11:00:00,39.02,39.2,38.81,38.82,901000.0,37.0318,37.2026,36.8325,36.842,901000.0
2014-09-04 11:30:00,38.82,38.88,38.74,38.8,900200.0,36.842,36.8989,36.7661,36.823,900200.0
2014-09-04 12:00:00,38.81,38.91,38.69,38.72,655200.0,36.8325,36.9274,36.7186,36.7471,655200.0
2014-09-04 12:30:00,38.71,38.72,38.48,38.58,777000.0,36.7376,36.7471,36.5193,36.6142,777000.0
2014-09-04 13:00:00,38.57,38.62,38.47,38.49,533400.0,36.6047,36.6522,36.5098,36.5288,533400.0
2014-09-04 13:30:00,38.5,38.54,38.35,38.4,562200.0,36.5383,36.5763,36.396,36.4434,562200.0
2014-09-04 14:00:00,38.4,38.51,38.34,38.4,621400.0,36.4434,36.5478,36.3865,36.4434,621400.0
2014-09-04 14:30:00,38.4,38.4,38.0,38.05,1227000.0,36.4434,36.4434,36.0638,36.1112,1227000.0
2014-09-04 15:00:00,38.05,38.07,37.69,37.84,1378200.0,36.1112,36.1302,35.7696,35.9119,1378200.0
2014-09-04 15:30:00,37.85,37.86,37.54,37.8,1399600.0,35.9214,35.9309,35.6272,35.874,1399600.0
2014-09-05 09:30:00,37.57,38.06,37.17,37.96,2920000.0,35.6557,36.1207,35.2761,36.0258,2920000.0
2014-09-05 10:00:00,37.97,38.05,37.35,37.47,1630600.0,36.0353,36.1112,35.4469,35.5608,1630600.0
2014-09-05 10:30:00,37.46,37.49,37.0,37.24,1681200.0,35.5513,35.5798,35.1147,35.3425,1681200.0
2014-09-05 11:00:00,37.26,37.56,37.21,37.48,1070000.0,35.3615,35.6462,35.314,35.5703,1070000.0
2014-09-05 11:30:00,37.48,37.72,37.36,37.66,775000.0,35.5703,35.7981,35.4564,35.7411,775000.0
2014-09-05 12:00:00,37.66,37.82,37.66,37.81,618400.0,35.7411,35.893,35.7411,35.8835,618400.0
2014-09-05 12:30:00,37.81,38.04,37.81,37.91,1094400.0,35.8835,36.1017,35.8835,35.9784,1094400.0
2014-09-05 13:00:00,37.93,38.02,37.86,37.91,597200.0,35.9974,36.0828,35.9309,35.9784,597200.0
2014-09-05 13:30:00,37.92,37.93,37.7,37.74,481800.0,35.9879,35.9974,35.7791,35.817,481800.0
2014-09-05 14:00:00,37.74,37.92,37.73,37.87,435400.0,35.817,35.9879,35.8075,35.9404,435400.0
2014-09-05 14:30:00,37.88,37.97,37.82,37.96,273800.0,35.9499,36.0353,35.893,36.0258,273800.0
2014-09-05 15:00:00,37.97,38.01,37.9,37.95,641600.0,36.0353,36.0733,35.9689,36.0163,641600.0
2014-09-05 15:30:00,37.94,38.18,37.92,38.15,1281200.0,36.0068,36.2346,35.9879,36.2061,1281200.0
2014-09-08 09:30:00,38.03,38.57,37.95,38.45,1939800.0,36.0923,36.6047,36.0163,36.4909,1939800.0
2014-09-08 10:00:00,38.47,38.55,38.02,38.1,1715000.0,36.5098,36.5858,36.0828,36.1587,1715000.0
2014-09-08 10:30:00,38.1,38.35,37.78,38.32,2070600.0,36.1587,36.396,35.855,36.3675,2070600.0
2014-09-08 11:00:00,38.32,38.46,38.16,38.35,1157200.0,36.3675,36.5003,36.2156,36.396,1157200.0
2014-09-08 11:30:00,38.37,38.38,37.92,37.93,1070800.0,36.4149,36.4244,35.9879,35.9974,1070800.0
2014-09-08 12:00:00,37.91,38.04,37.83,38.02,1006800.0,35.9784,36.1017,35.9024,36.0828,1006800.0
2014-09-08 12:30:00,38.02,38.18,38.01,38.1,338400.0,36.0828,36.2346,36.0733,36.1587,338400.0
2014-09-08 13:00:00,38.1,38.13,37.7,37.74,899000.0,36.1587,36.1872,35.7791,35.817,899000.0
2014-09-08 13:30:00,37.75,37.82,37.63,37.81,630000.0,35.8265,35.893,35.7126,35.8835,630000.0
2014-09-08 14:00:00,37.79,38.01,37.77,37.91,651400.0,35.8645,36.0733,35.8455,35.9784,651400.0
2014-09-08 14:30:00,37.9,38.05,37.88,37.99,313600.0,35.9689,36.1112,35.9499,36.0543,313600.0
2014-09-08 15:00:00,38.01,38.17,37.99,38.16,666000.0,36.0733,36.2251,36.0543,36.2156,666000.0
2014-09-08 15:30:00,38.16,38.33,38.14,38.32,1068400.0,36.2156,36.377,36.1967,36.3675,1068400.0
2014-09-09 09:30:00,38.14,38.15,37.34,37.43,2911000.0,36.1967,36.2061,35.4374,35.5228,2911000.0
2014-09-09 10:00:00,37.43,37.73,37.23,37.61,2068400.0,35.5228,35.8075,35.333,35.6937,2068400.0
2014-09-09 10:30:00,37.62,37.68,37.32,37.42,1109600.0,35.7031,35.7601,35.4184,35.5133,1109600.0
2014-09-09 11:00:00,37.42,37.81,37.36,37.8,1295400.0,35.5133,35.8835,35.4564,35.874,1295400.0
2014-09-09 11:30:00,37.76,37.8,37.54,37.59,678200.0,35.836,35.874,35.6272,35.6747,678200.0
2014-09-09 12:00:00,37.58,37.67,37.38,37.58,692600.0,35.6652,35.7506,35.4754,35.6652,692600.0
2014-09-09 12:30:00,37.6,37.63,37.34,37.35,626200.0,35.6842,35.7126,35.4374,35.4469,626200.0
2014-09-09 13:00:00,37.34,37.51,37.25,37.38,810400.0,35.4374,35.5988,35.352,35.4754,810400.0
2014-09-09 13:30:00,37.4,37.8,37.4,37.71,1353400.0,35.4944,35.874,35.4944,35.7886,1353400.0
2014-09-09 14:00:00,37.73,37.75,37.16,37.18,1421600.0,35.8075,35.8265,35.2666,35.2856,1421600.0
2014-09-09 14:30:00,37.15,37.3,37.04,37.21,1130000.0,35.2571,35.3995,35.1527,35.314,1130000.0
2014-09-09 15:00:00,37.22,37.22,36.81,36.98,1753000.0,35.3235,35.3235,34.9344,35.0958,1753000.0
2014-09-09 15:30:00,36.98,37.13,36.9,36.98,1423200.0,35.0958,35.2381,35.0198,35.0958,1423200.0
2014-09-10 09:30:00,36.98,37.27,36.63,36.83,2457800.0,35.0958,35.371,34.7636,34.9534,2457800.0
2014-09-10 10:00:00,36.82,37.04,36.65,36.88,1648800.0,34.9439,35.1527,34.7826,35.0009,1648800.0
2014-09-10 10:30:00,36.91,36.91,36.53,36.69,1539000.0,35.0293,35.0293,34.6687,34.8205,1539000.0
2014-09-10 11:00:00,36.7,36.88,36.56,36.83,1123600.0,34.83,35.0009,34.6972,34.9534,1123600.0
2014-09-10 11:30:00,36.85,37.04,36.85,36.98,890600.0,34.9724,35.1527,34.9724,35.0958,890600.0
2014-09-10 12:00:00,36.99,37.3,36.86,37.27,1166400.0,35.1052,35.3995,34.9819,35.371,1166400.0
2014-09-10 12:30:00,37.27,37.3,37.17,37.21,612600.0,35.371,35.3995,35.2761,35.314,612600.0
2014-09-10 13:00:00,37.21,37.68,37.21,37.53,1452000.0,35.314,35.7601,35.314,35.6177,1452000.0
2014-09-10 13:30:00,37.54,37.54,37.33,37.42,649200.0,35.6272,35.6272,35.4279,35.5133,649200.0
2014-09-10 14:00:00,37.42,37.49,37.33,37.41,385800.0,35.5133,35.5798,35.4279,35.5038,385800.0
2014-09-10 14:30:00,37.41,37.44,37.27,37.34,440200.0,35.5038,35.5323,35.371,35.4374,440200.0
2014-09-10 15:00:00,37.33,37.54,37.32,37.47,663400.0,35.4279,35.6272,35.4184,35.5608,663400.0
2014-09-10 15:30:00,37.46,37.64,37.43,37.63,1225200.0,35.5513,35.7221,35.5228,35.7126,1225200.0
2014-09-11 09:30:00,36.95,37.54,36.92,37.51,1460200.0,35.0673,35.6272,35.0388,35.5988,1460200.0
2014-09-11 10:00:00,37.53,37.63,37.34,37.45,809800.0,35.6177,35.7126,35.4374,35.5418,809800.0
2014-09-11 10:30:00,37.43,37.44,37.02,37.42,1718200.0,35.5228,35.5323,35.1337,35.5133,1718200.0
2014-09-11 11:00:00,37.42,37.77,37.42,37.68,1117400.0,35.5133,35.8455,35.5133,35.7601,1117400.0
2014-09-11 11:30:00,37.68,37.82,37.65,37.71,472200.0,35.7601,35.893,35.7316,35.7886,472200.0
2014-09-11 12:00:00,37.71,37.98,37.7,37.98,887400.0,35.7886,36.0448,35.7791,36.0448,887400.0
2014-09-11 12:30:00,37.99,37.99,37.74,37.81,394800.0,36.0543,36.0543,35.817,35.8835,394800.0
2014-09-11 13:00:00,37.81,37.87,37.5,37.56,647600.0,35.8835,35.9404,35.5893,35.6462,647600.0
2014-09-11 13:30:00,37.57,37.71,37.54,37.66,420800.0,35.6557,35.7886,35.6272,35.7411,420800.0
2014-09-11 14:00:00,37.66,38.24,37.63,38.19,1117400.0,35.7411,36.2916,35.7126,36.2441,1117400.0
2014-09-11 14:30:00,38.21,38.45,38.21,38.32,848400.0,36.2631,36.4909,36.2631,36.3675,848400.0
2014-09-11 15:00:00,38.33,38.38,38.13,38.29,694000.0,36.377,36.4244,36.1872,36.339,694000.0
2014-09-11 15:30:00,38.29,38.33,38.17,38.33,1030800.0,36.339,36.377,36.2251,36.377,1030800.0
2014-09-12 09:30:00,38.27,38.27,37.69,37.69,1572600.0,36.32,36.32,35.7696,35.7696,1572600.0
2014-09-12 10:00:00,37.69,37.92,37.53,37.79,1724200.0,35.7696,35.9879,35.6177,35.8645,1724200.0
2014-09-12 10:30:00,37.79,37.9,37.5,37.72,879200.0,35.8645,35.9689,35.5893,35.7981,879200.0
2014-09-12 11:00:00,37.71,37.74,37.26,37.31,1042400.0,35.7886,35.817,35.3615,35.4089,1042400.0
2014-09-12 11:30:00,37.3,37.36,37.0,37.17,1202600.0,35.3995,35.4564,35.1147,35.2761,1202600.0
2014-09-12 12:00:00,37.17,37.24,37.01,37.19,834600.0,35.2761,35.3425,35.1242,35.2951,834600.0
2014-09-12 12:30:00,37.18,37.18,36.85,37.08,1030800.0,35.2856,35.2856,34.9724,35.1907,1030800.0
2014-09-12 13:00:00,37.07,37.16,36.74,36.95,841000.0,35.1812,35.2666,34.868,35.0673,841000.0
2014-09-12 13:30:00,36.97,37.1,36.77,37.05,658800.0,35.0863,35.2096,34.8965,35.1622,658800.0
2014-09-12 14:00:00,37.04,37.2,36.88,36.91,711200.0,35.1527,35.3045,35.0009,35.0293,711200.0
2014-09-12 14:30:00,36.91,37.02,36.77,36.85,683800.0,35.0293,35.1337,34.8965,34.9724,683800.0
2014-09-12 15:00:00,36.86,37.24,36.8,37.16,998400.0,34.9819,35.3425,34.9249,35.2666,998400.0
2014-09-12 15:30:00,37.16,37.26,37.06,37.15,1312800.0,35.2666,35.3615,35.1717,35.2571,1312800.0
2014-09-15 09:30:00,37.12,37.16,35.85,36.03,2642400.0,35.2286,35.2666,34.0233,34.1942,2642400.0
2014-09-15 10:00:00,36.02,36.39,35.85,36.35,1805600.0,34.1847,34.5358,34.0233,34.4979,1805600.0
2014-09-15 10:30:00,36.36,36.43,35.84,36.21,1434000.0,34.5073,34.5738,34.0138,34.365,1434000.0
2014-09-15 11:00:00,36.16,36.19,35.65,35.79,1431000.0,34.3175,34.346,33.8335,33.9664,1431000.0
2014-09-15 11:30:00,35.77,35.87,35.67,35.69,600600.0,33.9474,34.0423,33.8525,33.8715,600600.0
2014-09-15 12:00:00,35.7,35.85,35.64,35.76,933600.0,33.881,34.0233,33.824,33.9379,933600.0
2014-09-15 12:30:00,35.78,36.02,35.69,36.01,895600.0,33.9569,34.1847,33.8715,34.1752,895600.0
2014-09-15 13:00:00,36.01,36.08,35.77,35.79,574000.0,34.1752,34.2416,33.9474,33.9664,574000.0
2014-09-15 13:30:00,35.78,35.98,35.62,35.66,521000.0,33.9569,34.1467,33.8051,33.843,521000.0
2014-09-15 14:00:00,35.63,36.06,35.54,36.05,916800.0,33.8145,34.2226,33.7291,34.2131,916800.0
2014-09-15 14:30:00,36.05,36.17,35.95,36.01,991200.0,34.2131,34.327,34.1182,34.1752,991200.0
2014-09-15 15:00:00,36.01,36.17,36.0,36.11,761400.0,34.1752,34.327,34.1657,34.2701,761400.0
2014-09-15 15:30:00,36.13,36.15,35.8,35.9,942400.0,34.2891,34.308,33.9759,34.0708,942400.0
2014-09-16 09:30:00,35.63,36.1,35.46,35.97,2218800.0,33.8145,34.2606,33.6532,34.1372,2218800.0
2014-09-16 10:00:00,35.97,36.21,35.85,35.89,1440800.0,34.1372,34.365,34.0233,34.0613,1440800.0
2014-09-16 10:30:00,35.85,35.98,35.49,35.56,1242800.0,34.0233,34.1467,33.6817,33.7481,1242800.0
2014-09-16 11:00:00,35.54,35.68,35.25,35.68,1595000.0,33.7291,33.862,33.4539,33.862,1595000.0
2014-09-16 11:30:00,35.67,35.99,35.65,35.85,1991000.0,33.8525,34.1562,33.8335,34.0233,1991000.0
2014-09-16 12:00:00,35.85,36.15,35.73,36.13,1364400.0,34.0233,34.308,33.9094,34.2891,1364400.0
2014-09-16 12:30:00,36.12,36.33,36.09,36.13,1043600.0,34.2796,34.4789,34.2511,34.2891,1043600.0
2014-09-16 13:00:00,36.14,36.38,36.12,36.27,836400.0,34.2986,34.5263,34.2796,34.4219,836400.0
2014-09-16 13:30:00,36.28,36.5,36.27,36.35,795600.0,34.4314,34.6402,34.4219,34.4979,795600.0
2014-09-16 14:00:00,36.37,36.46,36.32,36.36,637200.0,34.5168,34.6023,34.4694,34.5073,637200.0
2014-09-16 14:30:00,36.38,36.45,36.22,36.23,627200.0,34.5263,34.5928,34.3745,34.384,627200.0
2014-09-16 15:00:00,36.23,36.41,36.19,36.24,980200.0,34.384,34.5548,34.346,34.3935,980200.0
2014-09-16 15:30:00,36.23,36.34,36.17,36.2,1231800.0,34.384,34.4884,34.327,34.3555,1231800.0
2014-09-17 09:30:00,36.24,36.88,36.17,36.85,1520600.0,34.3935,35.0009,34.327,34.9724,1520600.0
2014-09-17 10:00:00,36.87,36.98,36.73,36.93,980200.0,34.9914,35.0958,34.8585,35.0483,980200.0
2014-09-17 10:30:00,36.94,36.94,36.63,36.74,556400.0,35.0578,35.0578,34.7636,34.868,556400.0
2014-09-17 11:00:00,36.75,36.88,36.71,36.86,281800.0,34.8775,35.0009,34.8395,34.9819,281800.0
2014-09-17 11:30:00,36.85,36.88,36.72,36.79,227600.0,34.9724,35.0009,34.849,34.9154,227600.0
2014-09-17 12:00:00,36.8,36.83,36.59,36.6,363600.0,34.9249,34.9534,34.7256,34.7351,363600.0
2014-09-17 12:30:00,36.59,36.75,36.55,36.65,304000.0,34.7256,34.8775,34.6877,34.7826,304000.0
2014-09-17 13:00:00,36.64,36.66,36.32,36.34,544600.0,34.7731,34.7921,34.4694,34.4884,544600.0
2014-09-17 13:30:00,36.34,36.58,36.25,36.56,751600.0,34.4884,34.7161,34.403,34.6972,751600.0
2014-09-17 14:00:00,36.58,37.17,35.98,37.15,2884400.0,34.7161,35.2761,34.1467,35.2571,2884400.0
2014-09-17 14:30:00,37.13,37.14,36.68,36.93,1272600.0,35.2381,35.2476,34.811,35.0483,1272600.0
2014-09-17 15:00:00,36.92,37.14,36.69,36.85,1238000.0,35.0388,35.2476,34.8205,34.9724,1238000.0
2014-09-17 15:30:00,36.83,36.85,36.35,36.49,1421800.0,34.9534,34.9724,34.4979,34.6307,1421800.0
2014-09-18 09:30:00,36.94,37.07,36.71,36.95,1296200.0,35.0578,35.1812,34.8395,35.0673,1296200.0
2014-09-18 10:00:00,36.98,37.16,36.76,36.78,1183800.0,35.0958,35.2666,34.887,34.9059,1183800.0
2014-09-18 10:30:00,36.77,37.23,36.74,37.01,1118800.0,34.8965,35.333,34.868,35.1242,1118800.0
2014-09-18 11:00:00,37.0,37.15,36.98,37.07,486800.0,35.1147,35.2571,35.0958,35.1812,486800.0
2014-09-18 11:30:00,37.07,37.13,36.9,36.99,385600.0,35.1812,35.2381,35.0198,35.1052,385600.0
2014-09-18 12:00:00,36.98,37.07,36.94,37.03,358800.0,35.0958,35.1812,35.0578,35.1432,358800.0
2014-09-18 12:30:00,37.03,37.13,36.99,37.05,251200.0,35.1432,35.2381,35.1052,35.1622,251200.0
2014-09-18 13:00:00,37.05,37.11,37.02,37.02,315800.0,35.1622,35.2191,35.1337,35.1337,315800.0
2014-09-18 13:30:00,37.04,37.09,36.9,36.94,332000.0,35.1527,35.2002,35.0198,35.0578,332000.0
2014-09-18 14:00:00,36.93,37.07,36.81,36.85,471600.0,35.0483,35.1812,34.9344,34.9724,471600.0
2014-09-18 14:30:00,36.87,36.9,36.71,36.71,474600.0,34.9914,35.0198,34.8395,34.8395,474600.0
2014-09-18 15:00:00,36.71,36.93,36.66,36.92,728600.0,34.8395,35.0483,34.7921,35.0388,728600.0
2014-09-18 15:30:00,36.91,37.1,36.88,37.1,1197000.0,35.0293,35.2096,35.0009,35.2096,1197000.0
2014-09-19 09:30:00,37.59,37.6,37.23,37.41,1594000.0,35.6747,35.6842,35.333,35.5038,1594000.0
2014-09-19 10:00:00,37.42,37.55,37.09,37.11,1066000.0,35.5133,35.6367,35.2002,35.2191,1066000.0
2014-09-19 10:30:00,37.12,37.13,36.74,36.81,1422200.0,35.2286,35.2381,34.868,34.9344,1422200.0
2014-09-19 11:00:00,36.81,36.91,36.69,36.74,990000.0,34.9344,35.0293,34.8205,34.868,990000.0
2014-09-19 11:30:00,36.73,36.73,36.19,36.31,1490800.0,34.8585,34.8585,34.346,34.4599,1490800.0
2014-09-19 12:00:00,36.32,36.32,35.86,35.91,1291600.0,34.4694,34.4694,34.0328,34.0803,1291600.0
2014-09-19 12:30:00,35.91,35.95,35.58,35.7,1177400.0,34.0803,34.1182,33.7671,33.881,1177400.0
2014-09-19 13:00:00,35.68,35.69,35.42,35.63,1245800.0,33.862,33.8715,33.6152,33.8145,1245800.0
2014-09-19 13:30:00,35.63,35.73,35.49,35.67,859400.0,33.8145,33.9094,33.6817,33.8525,859400.0
2014-09-19 14:00:00,35.68,35.94,35.65,35.88,665400.0,33.862,34.1087,33.8335,34.0518,665400.0
2014-09-19 14:30:00,35.88,36.04,35.71,35.77,696200.0,34.0518,34.2037,33.8905,33.9474,696200.0
2014-09-19 15:00:00,35.77,35.83,35.63,35.69,654200.0,33.9474,34.0044,33.8145,33.8715,654200.0
2014-09-19 15:30:00,35.69,35.91,35.65,35.77,985600.0,33.8715,34.0803,33.8335,33.9474,985600.0
2014-09-22 09:30:00,35.27,35.34,34.6,34.81,2067200.0,33.4729,33.5393,32.837,33.0363,2067200.0
2014-09-22 10:00:00,34.81,35.19,34.55,34.62,2323000.0,33.0363,33.397,32.7896,32.856,2323000.0
2014-09-22 10:30:00,34.63,34.63,34.17,34.3,3149800.0,32.8655,32.8655,32.4289,32.5523,3149800.0
2014-09-22 11:00:00,34.3,34.42,34.1,34.34,1366200.0,32.5523,32.6662,32.3625,32.5903,1366200.0
2014-09-22 11:30:00,34.35,34.4,34.0,34.07,1607800.0,32.5998,32.6472,32.2676,32.334,1607800.0
2014-09-22 12:00:00,34.04,34.33,33.95,34.27,1305400.0,32.3056,32.5808,32.2201,32.5238,1305400.0
2014-09-22 12:30:00,34.26,34.37,34.1,34.26,1048000.0,32.5143,32.6187,32.3625,32.5143,1048000.0
2014-09-22 13:00:00,34.25,34.37,34.12,34.35,798600.0,32.5049,32.6187,32.3815,32.5998,798600.0
2014-09-22 13:30:00,34.35,34.39,34.24,34.27,674600.0,32.5998,32.6377,32.4954,32.5238,674600.0
2014-09-22 14:00:00,34.29,34.33,34.05,34.1,662200.0,32.5428,32.5808,32.315,32.3625,662200.0
2014-09-22 14:30:00,34.11,34.37,34.1,34.33,619600.0,32.372,32.6187,32.3625,32.5808,619600.0
2014-09-22 15:00:00,34.33,34.42,34.2,34.37,717200.0,32.5808,32.6662,32.4574,32.6187,717200.0
2014-09-22 15:30:00,34.37,34.42,34.15,34.27,1383800.0,32.6187,32.6662,32.41,32.5238,1383800.0
2014-09-23 09:30:00,33.81,34.38,33.74,34.34,2248000.0,32.0873,32.6282,32.0208,32.5903,2248000.0
2014-09-23 10:00:00,34.35,34.47,34.12,34.19,1645000.0,32.5998,32.7136,32.3815,32.4479,1645000.0
2014-09-23 10:30:00,34.21,34.24,33.89,34.02,1280400.0,32.4669,32.4954,32.1632,32.2866,1280400.0
2014-09-23 11:00:00,34.04,34.18,33.84,34.02,662600.0,32.3056,32.4384,32.1157,32.2866,662600.0
2014-09-23 11:30:00,34.05,34.31,34.05,34.13,614400.0,32.315,32.5618,32.315,32.391,614400.0
2014-09-23 12:00:00,34.13,34.2,33.92,34.01,351200.0,32.391,32.4574,32.1917,32.2771,351200.0
2014-09-23 12:30:00,34.01,34.08,33.74,33.74,841200.0,32.2771,32.3435,32.0208,32.0208,841200.0
2014-09-23 13:00:00,33.74,33.77,33.44,33.65,1182600.0,32.0208,32.0493,31.7361,31.9354,1182600.0
2014-09-23 13:30:00,33.65,33.8,33.28,33.3,1052800.0,31.9354,32.0778,31.5843,31.6033,1052800.0
2014-09-23 14:00:00,33.29,33.51,33.26,33.48,1144400.0,31.5938,31.8026,31.5653,31.7741,1144400.0
2014-09-23 14:30:00,33.46,33.53,33.17,33.4,1481400.0,31.7551,31.8215,31.4799,31.6982,1481400.0
2014-09-23 15:00:00,33.39,33.62,33.31,33.58,1576600.0,31.6887,31.907,31.6128,31.869,1576600.0
2014-09-23 15:30:00,33.58,33.69,33.26,33.29,2088800.0,31.869,31.9734,31.5653,31.5938,2088800.0
2014-09-24 09:30:00,33.41,33.71,33.16,33.34,2200600.0,31.7077,31.9924,31.4704,31.6412,2200600.0
2014-09-24 10:00:00,33.3,33.48,32.91,33.24,2231800.0,31.6033,31.7741,31.2331,31.5463,2231800.0
2014-09-24 10:30:00,33.26,33.63,33.17,33.48,1540200.0,31.5653,31.9164,31.4799,31.7741,1540200.0
2014-09-24 11:00:00,33.51,33.91,33.44,33.9,1724200.0,31.8026,32.1822,31.7361,32.1727,1724200.0
2014-09-24 11:30:00,33.9,34.02,33.83,33.89,1190400.0,32.1727,32.2866,32.1063,32.1632,1190400.0
2014-09-24 12:00:00,33.93,33.99,33.71,33.8,647400.0,32.2012,32.2581,31.9924,32.0778,647400.0
2014-09-24 12:30:00,33.78,33.81,33.59,33.67,445400.0,32.0588,32.0873,31.8785,31.9544,445400.0
2014-09-24 13:00:00,33.66,33.79,33.63,33.75,367000.0,31.9449,32.0683,31.9164,32.0303,367000.0
2014-09-24 13:30:00,33.74,33.96,33.74,33.87,834800.0,32.0208,32.2296,32.0208,32.1442,834800.0
2014-09-24 14:00:00,33.88,34.06,33.82,34.05,616600.0,32.1537,32.3245,32.0968,32.315,616600.0
2014-09-24 14:30:00,34.06,34.15,33.96,34.14,614000.0,32.3245,32.41,32.2296,32.4005,614000.0
2014-09-24 15:00:00,34.13,34.24,34.08,34.18,680600.0,32.391,32.4954,32.3435,32.4384,680600.0
2014-09-24 15:30:00,34.18,34.24,34.01,34.15,1130800.0,32.4384,32.4954,32.2771,32.41,1130800.0
2014-09-25 09:30:00,33.9,33.99,33.04,33.14,3442600.0,32.1727,32.2581,31.3565,31.4514,3442600.0
2014-09-25 10:00:00,33.15,33.21,32.39,32.63,4194800.0,31.4609,31.5178,30.7396,30.9674,4194800.0
2014-09-25 10:30:00,32.62,32.63,32.1,32.57,3435000.0,30.9579,30.9674,30.4644,30.9105,3435000.0
2014-09-25 11:00:00,32.56,32.63,32.27,32.56,2496200.0,30.901,30.9674,30.6257,30.901,2496200.0
2014-09-25 11:30:00,32.55,32.77,32.35,32.57,1743600.0,30.8915,31.1003,30.7017,30.9105,1743600.0
2014-09-25 12:00:00,32.58,32.76,32.41,32.42,1365800.0,30.9199,31.0908,30.7586,30.7681,1365800.0
2014-09-25 12:30:00,32.41,32.73,32.38,32.7,1116200.0,30.7586,31.0623,30.7301,31.0338,1116200.0
2014-09-25 13:00:00,32.69,32.93,32.56,32.82,1345600.0,31.0243,31.2521,30.901,31.1477,1345600.0
2014-09-25 13:30:00,32.83,32.88,32.41,32.51,1074000.0,31.1572,31.2047,30.7586,30.8535,1074000.0
2014-09-25 14:00:00,32.52,32.66,32.43,32.63,1092000.0,30.863,30.9959,30.7776,30.9674,1092000.0
2014-09-25 14:30:00,32.63,32.84,32.59,32.69,1063200.0,30.9674,31.1667,30.9294,31.0243,1063200.0
2014-09-25 15:00:00,32.7,32.74,32.49,32.58,1016600.0,31.0338,31.0718,30.8345,30.9199,1016600.0
2014-09-25 15:30:00,32.58,32.74,32.48,32.5,2270800.0,30.9199,31.0718,30.825,30.844,2270800.0
2014-09-26 09:30:00,32.83,32.92,32.51,32.82,3025200.0,31.1572,31.2426,30.8535,31.1477,3025200.0
2014-09-26 10:00:00,32.83,33.12,32.67,32.85,3133400.0,31.1572,31.4324,31.0054,31.1762,3133400.0
2014-09-26 10:30:00,32.85,32.96,32.62,32.84,1294800.0,31.1762,31.2806,30.9579,31.1667,1294800.0
2014-09-26 11:00:00,32.84,32.99,32.83,32.9,739000.0,31.1667,31.3091,31.1572,31.2236,739000.0
2014-09-26 11:30:00,32.91,32.93,32.78,32.83,482000.0,31.2331,31.2521,31.1098,31.1572,482000.0
2014-09-26 12:00:00,32.84,32.93,32.75,32.87,593800.0,31.1667,31.2521,31.0813,31.1952,593800.0
2014-09-26 12:30:00,32.88,32.9,32.71,32.75,472400.0,31.2047,31.2236,31.0433,31.0813,472400.0
2014-09-26 13:00:00,32.76,32.89,32.76,32.83,416400.0,31.0908,31.2142,31.0908,31.1572,416400.0
2014-09-26 13:30:00,32.84,32.89,32.74,32.86,486400.0,31.1667,31.2142,31.0718,31.1857,486400.0
2014-09-26 14:00:00,32.87,33.21,32.87,33.18,1235000.0,31.1952,31.5178,31.1952,31.4894,1235000.0
2014-09-26 14:30:00,33.19,33.39,33.15,33.26,1049400.0,31.4989,31.6887,31.4609,31.5653,1049400.0
2014-09-26 15:00:00,33.25,33.31,33.16,33.19,554600.0,31.5558,31.6128,31.4704,31.4989,554600.0
2014-09-26 15:30:00,33.2,33.35,33.07,33.28,1458600.0,31.5084,31.6507,31.385,31.5843,1458600.0
2014-09-29 09:30:00,32.13,32.69,32.06,32.61,2690600.0,30.4929,31.0243,30.4264,30.9484,2690600.0
2014-09-29 10:00:00,32.6,33.06,32.48,32.85,1904400.0,30.9389,31.3755,30.825,31.1762,1904400.0
2014-09-29 10:30:00,32.87,33.12,32.84,33.01,1245400.0,31.1952,31.4324,31.1667,31.328,1245400.0
2014-09-29 11:00:00,32.99,33.3,32.95,33.18,1366800.0,31.3091,31.6033,31.2711,31.4894,1366800.0
2014-09-29 11:30:00,33.18,33.49,33.09,33.49,1257000.0,31.4894,31.7836,31.404,31.7836,1257000.0
2014-09-29 12:00:00,33.5,33.51,32.87,32.95,1606000.0,31.7931,31.8026,31.1952,31.2711,1606000.0
2014-09-29 12:30:00,32.92,33.02,32.77,32.95,883000.0,31.2426,31.3375,31.1003,31.2711,883000.0
2014-09-29 13:00:00,32.95,33.02,32.81,32.9,786000.0,31.2711,31.3375,31.1382,31.2236,786000.0
2014-09-29 13:30:00,32.9,32.97,32.7,32.79,884400.0,31.2236,31.2901,31.0338,31.1192,884400.0
2014-09-29 14:00:00,32.79,32.9,32.64,32.71,832800.0,31.1192,31.2236,30.9769,31.0433,832800.0
2014-09-29 14:30:00,32.71,32.98,32.71,32.93,811200.0,31.0433,31.2996,31.0433,31.2521,811200.0
2014-09-29 15:00:00,32.94,33.13,32.85,33.09,1298800.0,31.2616,31.4419,31.1762,31.404,1298800.0
2014-09-29 15:30:00,33.1,33.24,32.99,33.23,1899600.0,31.4135,31.5463,31.3091,31.5368,1899600.0
2014-09-30 09:30:00,33.16,33.23,32.45,32.62,2668400.0,31.4704,31.5368,30.7966,30.9579,2668400.0
2014-09-30 10:00:00,32.6,32.73,32.35,32.49,2881400.0,30.9389,31.0623,30.7017,30.8345,2881400.0
2014-09-30 10:30:00,32.48,33.02,32.48,32.86,1798800.0,30.825,31.3375,30.825,31.1857,1798800.0
2014-09-30 11:00:00,32.85,33.13,32.79,33.08,1715400.0,31.1762,31.4419,31.1192,31.3945,1715400.0
2014-09-30 11:30:00,33.08,33.13,32.66,32.77,1441400.0,31.3945,31.4419,30.9959,31.1003,1441400.0
2014-09-30 12:00:00,32.77,32.82,32.37,32.45,1265800.0,31.1003,31.1477,30.7206,30.7966,1265800.0
2014-09-30 12:30:00,32.44,32.52,32.16,32.35,1700800.0,30.7871,30.863,30.5214,30.7017,1700800.0
2014-09-30 13:00:00,32.35,32.6,32.28,32.32,923400.0,30.7017,30.9389,30.6352,30.6732,923400.0
2014-09-30 13:30:00,32.31,32.37,32.18,32.25,1326600.0,30.6637,30.7206,30.5403,30.6068,1326600.0
2014-09-30 14:00:00,32.24,32.35,32.0,32.2,1679600.0,30.5973,30.7017,30.3695,30.5593,1679600.0
2014-09-30 14:30:00,32.22,32.33,32.08,32.24,1015200.0,30.5783,30.6827,30.4454,30.5973,1015200.0
2014-09-30 15:00:00,32.24,32.42,32.12,32.24,1316200.0,30.5973,30.7681,30.4834,30.5973,1316200.0
2014-09-30 15:30:00,32.25,32.37,31.7,31.72,3220200.0,30.6068,30.7206,30.0848,30.1038,3220200.0
2014-10-01 09:30:00,31.68,31.77,30.79,30.99,3779800.0,30.0658,30.1512,29.2212,29.411,3779800.0
2014-10-01 10:00:00,30.98,31.21,30.66,31.04,3403400.0,29.4015,29.6198,29.0978,29.4584,3403400.0
2014-10-01 10:30:00,31.05,31.49,30.75,31.45,2679200.0,29.4679,29.8855,29.1832,29.8475,2679200.0
2014-10-01 11:00:00,31.45,31.72,31.21,31.29,2081000.0,29.8475,30.1038,29.6198,29.6957,2081000.0
2014-10-01 11:30:00,31.27,31.34,31.05,31.18,936800.0,29.6767,29.7431,29.4679,29.5913,936800.0
2014-10-01 12:00:00,31.18,31.18,30.89,31.01,915600.0,29.5913,29.5913,29.3161,29.4299,915600.0
2014-10-01 12:30:00,31.01,31.01,30.5,30.69,1830200.0,29.4299,29.4299,28.9459,29.1263,1830200.0
2014-10-01 13:00:00,30.7,30.75,30.51,30.58,1327000.0,29.1357,29.1832,28.9554,29.0219,1327000.0
2014-10-01 13:30:00,30.58,30.6,30.25,30.31,1919000.0,29.0219,29.0408,28.7087,28.7656,1919000.0
2014-10-01 14:00:00,30.31,30.66,30.23,30.6,2461200.0,28.7656,29.0978,28.6897,29.0408,2461200.0
2014-10-01 14:30:00,30.61,30.65,30.32,30.34,899400.0,29.0503,29.0883,28.7751,28.7941,899400.0
2014-10-01 15:00:00,30.33,30.38,30.07,30.25,2097400.0,28.7846,28.832,28.5378,28.7087,2097400.0
2014-10-01 15:30:00,30.25,30.57,30.24,30.4,2706400.0,28.7087,29.0124,28.6992,28.851,2706400.0
2014-10-02 09:30:00,30.38,31.1,30.36,30.87,3578800.0,28.832,29.5154,28.8131,29.2971,3578800.0
2014-10-02 10:00:00,30.86,30.9,30.41,30.49,2886400.0,29.2876,29.3256,28.8605,28.9364,2886400.0
2014-10-02 10:30:00,30.47,30.48,30.08,30.17,1891800.0,28.9175,28.927,28.5473,28.6327,1891800.0
2014-10-02 11:00:00,30.17,30.5,30.1,30.18,1715800.0,28.6327,28.9459,28.5663,28.6422,1715800.0
2014-10-02 11:30:00,30.2,30.22,29.66,29.83,2851000.0,28.6612,28.6802,28.1487,28.3101,2851000.0
2014-10-02 12:00:00,29.82,30.1,29.81,30.02,1336600.0,28.3006,28.5663,28.2911,28.4904,1336600.0
2014-10-02 12:30:00,30.01,30.59,29.91,30.58,1980000.0,28.4809,29.0313,28.386,29.0219,1980000.0
2014-10-02 13:00:00,30.57,31.13,30.42,31.11,2030800.0,29.0124,29.5438,28.87,29.5249,2030800.0
2014-10-02 13:30:00,31.11,31.24,30.98,31.1,1745400.0,29.5249,29.6482,29.4015,29.5154,1745400.0
2014-10-02 14:00:00,31.11,31.5,31.07,31.39,1567800.0,29.5249,29.895,29.4869,29.7906,1567800.0
2014-10-02 14:30:00,31.38,31.63,31.24,31.52,1682600.0,29.7811,30.0184,29.6482,29.914,1682600.0
2014-10-02 15:00:00,31.53,31.56,31.28,31.3,1410400.0,29.9235,29.9519,29.6862,29.7052,1410400.0
2014-10-02 15:30:00,31.3,31.38,31.08,31.25,2035000.0,29.7052,29.7811,29.4964,29.6577,2035000.0
2014-10-03 09:30:00,32.02,32.11,31.47,32.04,3697200.0,30.3885,30.4739,29.8665,30.4075,3697200.0
2014-10-03 10:00:00,32.05,32.33,31.92,32.0,2347400.0,30.417,30.6827,30.2936,30.3695,2347400.0
2014-10-03 10:30:00,32.0,32.32,31.82,32.31,1769800.0,30.3695,30.6732,30.1987,30.6637,1769800.0
2014-10-03 11:00:00,32.31,32.51,32.27,32.47,1379400.0,30.6637,30.8535,30.6257,30.8156,1379400.0
2014-10-03 11:30:00,32.47,32.5,32.25,32.33,668600.0,30.8156,30.844,30.6068,30.6827,668600.0
2014-10-03 12:00:00,32.32,32.4,32.25,32.35,575200.0,30.6732,30.7491,30.6068,30.7017,575200.0
2014-10-03 12:30:00,32.37,32.49,32.3,32.31,834000.0,30.7206,30.8345,30.6542,30.6637,834000.0
2014-10-03 13:00:00,32.3,32.34,32.13,32.23,980400.0,30.6542,30.6922,30.4929,30.5878,980400.0
2014-10-03 13:30:00,32.23,32.25,32.07,32.18,574600.0,30.5878,30.6068,30.4359,30.5403,574600.0
2014-10-03 14:00:00,32.18,32.3,32.13,32.21,746800.0,30.5403,30.6542,30.4929,30.5688,746800.0
2014-10-03 14:30:00,32.22,32.3,32.19,32.19,366200.0,30.5783,30.6542,30.5498,30.5498,366200.0
2014-10-03 15:00:00,32.19,32.25,32.09,32.09,601200.0,30.5498,30.6068,30.4549,30.4549,601200.0
2014-10-03 15:30:00,32.09,32.13,31.93,31.93,1621000.0,30.4549,30.4929,30.3031,30.3031,1621000.0
2014-10-06 09:30:00,32.21,32.3,31.95,32.0,1990800.0,30.5688,30.6542,30.3221,30.3695,1990800.0
2014-10-06 10:00:00,32.01,32.13,31.52,31.68,2411200.0,30.379,30.4929,29.914,30.0658,2411200.0
2014-10-06 10:30:00,31.67,32.03,31.35,31.46,2458800.0,30.0563,30.398,29.7526,29.857,2458800.0
2014-10-06 11:00:00,31.45,31.6,31.27,31.34,1637600.0,29.8475,29.9899,29.6767,29.7431,1637600.0
2014-10-06 11:30:00,31.35,31.5,30.96,31.24,2156400.0,29.7526,29.895,29.3825,29.6482,2156400.0
2014-10-06 12:00:00,31.25,31.54,31.2,31.43,1684400.0,29.6577,29.9329,29.6103,29.8285,1684400.0
2014-10-06 12:30:00,31.44,31.5,31.11,31.24,1252200.0,29.838,29.895,29.5249,29.6482,1252200.0
2014-10-06 13:00:00,31.2,31.7,31.13,31.66,1298600.0,29.6103,30.0848,29.5438,30.0468,1298600.0
2014-10-06 13:30:00,31.68,31.72,31.52,31.61,720800.0,30.0658,30.1038,29.914,29.9994,720800.0
2014-10-06 14:00:00,31.59,31.8,31.35,31.74,1155400.0,29.9804,30.1797,29.7526,30.1228,1155400.0
2014-10-06 14:30:00,31.75,31.77,31.61,31.65,802800.0,30.1322,30.1512,29.9994,30.0373,802800.0
2014-10-06 15:00:00,31.64,31.67,31.38,31.48,1352800.0,30.0278,30.0563,29.7811,29.876,1352800.0
2014-10-06 15:30:00,31.47,31.47,31.09,31.14,1868200.0,29.8665,29.8665,29.5059,29.5533,1868200.0
2014-10-07 09:30:00,30.53,30.6,30.13,30.59,2907200.0,28.9744,29.0408,28.5948,29.0313,2907200.0
2014-10-07 10:00:00,30.59,30.8,30.49,30.68,1982800.0,29.0313,29.2306,28.9364,29.1168,1982800.0
2014-10-07 10:30:00,30.68,30.93,30.45,30.49,1414200.0,29.1168,29.354,28.8985,28.9364,1414200.0
2014-10-07 11:00:00,30.47,30.49,30.27,30.4,1067200.0,28.9175,28.9364,28.7277,28.851,1067200.0
2014-10-07 11:30:00,30.39,30.73,30.28,30.61,1207000.0,28.8415,29.1642,28.7371,29.0503,1207000.0
2014-10-07 12:00:00,30.61,30.92,30.61,30.85,777400.0,29.0503,29.3445,29.0503,29.2781,777400.0
2014-10-07 12:30:00,30.85,30.9,30.48,30.65,620800.0,29.2781,29.3256,28.927,29.0883,620800.0
2014-10-07 13:00:00,30.66,30.67,30.36,30.58,722400.0,29.0978,29.1073,28.8131,29.0219,722400.0
2014-10-07 13:30:00,30.59,30.6,30.31,30.44,684200.0,29.0313,29.0408,28.7656,28.889,684200.0
2014-10-07 14:00:00,30.43,30.46,30.16,30.19,1060800.0,28.8795,28.908,28.6233,28.6517,1060800.0
2014-10-07 14:30:00,30.18,30.24,30.05,30.07,1460800.0,28.6422,28.6992,28.5189,28.5378,1460800.0
2014-10-07 15:00:00,30.06,30.14,29.76,29.9,1854000.0,28.5284,28.6043,28.2436,28.3765,1854000.0
2014-10-07 15:30:00,29.9,29.99,29.53,29.56,2032200.0,28.3765,28.4619,28.0254,28.0538,2032200.0
2014-10-08 09:30:00,29.38,29.8,29.3,29.38,3059600.0,27.883,28.2816,27.8071,27.883,3059600.0
2014-10-08 10:00:00,29.38,29.59,29.13,29.36,2478800.0,27.883,28.0823,27.6457,27.864,2478800.0
2014-10-08 10:30:00,29.38,29.48,28.75,28.75,1932600.0,27.883,27.9779,27.2851,27.2851,1932600.0
2014-10-08 11:00:00,28.75,29.21,28.61,29.17,2501000.0,27.2851,27.7217,27.1522,27.6837,2501000.0
2014-10-08 11:30:00,29.17,29.26,28.86,29.18,1316800.0,27.6837,27.7691,27.3895,27.6932,1316800.0
2014-10-08 12:00:00,29.17,29.33,29.11,29.13,1051000.0,27.6837,27.8355,27.6268,27.6457,1051000.0
2014-10-08 12:30:00,29.13,29.27,29.03,29.13,630200.0,27.6457,27.7786,27.5508,27.6457,630200.0
2014-10-08 13:00:00,29.13,29.31,29.08,29.16,615800.0,27.6457,27.8166,27.5983,27.6742,615800.0
2014-10-08 13:30:00,29.16,29.64,29.13,29.61,1059200.0,27.6742,28.1298,27.6457,28.1013,1059200.0
2014-10-08 14:00:00,29.61,30.55,29.6,30.48,3294400.0,28.1013,28.9934,28.0918,28.927,3294400.0
2014-10-08 14:30:00,30.49,31.09,30.48,30.79,2640200.0,28.9364,29.5059,28.927,29.2212,2640200.0
2014-10-08 15:00:00,30.78,31.13,30.76,31.08,1436000.0,29.2117,29.5438,29.1927,29.4964,1436000.0
2014-10-08 15:30:00,31.07,31.33,30.94,31.25,1997000.0,29.4869,29.7336,29.3635,29.6577,1997000.0
2014-10-09 09:30:00,31.18,31.21,30.02,30.2,3297800.0,29.5913,29.6198,28.4904,28.6612,3297800.0
2014-10-09 10:00:00,30.2,30.39,29.9,30.29,2498600.0,28.6612,28.8415,28.3765,28.7466,2498600.0
2014-10-09 10:30:00,30.27,30.34,29.91,30.34,1805000.0,28.7277,28.7941,28.386,28.7941,1805000.0
2014-10-09 11:00:00,30.32,30.67,30.14,30.43,2611000.0,28.7751,29.1073,28.6043,28.8795,2611000.0
2014-10-09 11:30:00,30.45,30.45,29.23,29.39,3605800.0,28.8985,28.8985,27.7406,27.8925,3605800.0
2014-10-09 12:00:00,29.39,29.43,28.96,29.02,2216400.0,27.8925,27.9305,27.4844,27.5413,2216400.0
2014-10-09 12:30:00,29.0,29.33,28.89,29.25,1982000.0,27.5224,27.8355,27.418,27.7596,1982000.0
2014-10-09 13:00:00,29.25,29.57,28.91,29.37,2437200.0,27.7596,28.0633,27.4369,27.8735,2437200.0
2014-10-09 13:30:00,29.37,29.7,29.3,29.45,2450400.0,27.8735,28.1867,27.8071,27.9494,2450400.0
2014-10-09 14:00:00,29.44,29.44,29.03,29.05,1762600.0,27.9399,27.9399,27.5508,27.5698,1762600.0
2014-10-09 14:30:00,29.04,29.39,28.93,29.05,2148200.0,27.5603,27.8925,27.4559,27.5698,2148200.0
2014-10-09 15:00:00,29.06,29.29,28.89,29.18,1766200.0,27.5793,27.7976,27.418,27.6932,1766200.0
2014-10-09 15:30:00,29.18,29.44,28.75,28.75,3041800.0,27.6932,27.9399,27.2851,27.2851,3041800.0
2014-10-10 09:30:00,28.55,29.38,28.29,28.99,5498000.0,27.0953,27.883,26.8485,27.5129,5498000.0
2014-10-10 10:00:00,28.99,29.09,27.83,27.84,3573200.0,27.5129,27.6078,26.412,26.4215,3573200.0
2014-10-10 10:30:00,27.83,28.45,27.81,28.12,3105200.0,26.412,27.0004,26.393,26.6872,3105200.0
2014-10-10 11:00:00,28.11,28.42,27.86,28.21,1947800.0,26.6777,26.9719,26.4404,26.7726,1947800.0
2014-10-10 11:30:00,28.24,28.66,28.14,28.5,1593200.0,26.8011,27.1997,26.7062,27.0478,1593200.0
2014-10-10 12:00:00,28.52,29.32,28.52,29.11,2485200.0,27.0668,27.8261,27.0668,27.6268,2485200.0
2014-10-10 12:30:00,29.11,29.43,28.85,28.91,2111000.0,27.6268,27.9305,27.38,27.4369,2111000.0
2014-10-10 13:00:00,28.89,29.02,28.43,28.5,1265800.0,27.418,27.5413,26.9814,27.0478,1265800.0
2014-10-10 13:30:00,28.51,28.9,28.51,28.75,1267600.0,27.0573,27.4275,27.0573,27.2851,1267600.0
2014-10-10 14:00:00,28.8,28.87,28.53,28.59,927400.0,27.3326,27.399,27.0763,27.1333,927400.0
2014-10-10 14:30:00,28.57,28.64,28.25,28.28,1283400.0,27.1143,27.1807,26.8106,26.839,1283400.0
2014-10-10 15:00:00,28.29,28.36,27.93,28.04,1631000.0,26.8485,26.915,26.5069,26.6113,1631000.0
2014-10-10 15:30:00,28.04,28.07,27.57,27.68,2940800.0,26.6113,26.6397,26.1652,26.2696,2940800.0
2014-10-13 09:30:00,27.76,28.18,27.28,27.68,3774000.0,26.3455,26.7441,25.89,26.2696,3774000.0
2014-10-13 10:00:00,27.7,28.0,27.23,27.25,2837200.0,26.2886,26.5733,25.8425,25.8615,2837200.0
2014-10-13 10:30:00,27.23,27.79,27.0,27.68,3058600.0,25.8425,26.374,25.6243,26.2696,3058600.0
2014-10-13 11:00:00,27.71,28.11,27.6,27.79,2471600.0,26.2981,26.6777,26.1937,26.374,2471600.0
2014-10-13 11:30:00,27.8,28.31,27.76,28.1,2313800.0,26.3835,26.8675,26.3455,26.6682,2313800.0
2014-10-13 12:00:00,28.07,28.45,27.95,28.45,1458000.0,26.6397,27.0004,26.5259,27.0004,1458000.0
2014-10-13 12:30:00,28.45,28.76,28.45,28.58,1670800.0,27.0004,27.2946,27.0004,27.1238,1670800.0
2014-10-13 13:00:00,28.6,28.77,28.34,28.6,1153800.0,27.1427,27.3041,26.896,27.1427,1153800.0
2014-10-13 13:30:00,28.59,28.74,28.16,28.25,894000.0,27.1333,27.2756,26.7252,26.8106,894000.0
2014-10-13 14:00:00,28.24,28.45,28.05,28.43,602400.0,26.8011,27.0004,26.6208,26.9814,602400.0
2014-10-13 14:30:00,28.43,28.45,27.9,27.95,659200.0,26.9814,27.0004,26.4784,26.5259,659200.0
2014-10-13 15:00:00,27.95,28.06,27.7,27.78,897800.0,26.5259,26.6303,26.2886,26.3645,897800.0
2014-10-13 15:30:00,27.78,27.79,27.25,27.36,2316200.0,26.3645,26.374,25.8615,25.9659,2316200.0
2014-10-14 09:30:00,28.09,28.73,27.82,27.98,3754800.0,26.6587,27.2661,26.4025,26.5543,3754800.0
2014-10-14 10:00:00,27.97,28.67,27.86,28.34,2779600.0,26.5448,27.2092,26.4404,26.896,2779600.0
2014-10-14 10:30:00,28.35,28.84,28.05,28.55,2146400.0,26.9055,27.3705,26.6208,27.0953,2146400.0
2014-10-14 11:00:00,28.54,28.99,28.45,28.7,1574200.0,27.0858,27.5129,27.0004,27.2376,1574200.0
2014-10-14 11:30:00,28.71,29.25,28.65,29.08,1346800.0,27.2471,27.7596,27.1902,27.5983,1346800.0
2014-10-14 12:00:00,29.1,29.44,28.96,28.96,1130400.0,27.6173,27.9399,27.4844,27.4844,1130400.0
2014-10-14 12:30:00,28.96,28.97,28.56,28.81,1125200.0,27.4844,27.4939,27.1048,27.342,1125200.0
2014-10-14 13:00:00,28.81,29.11,28.67,28.74,713200.0,27.342,27.6268,27.2092,27.2756,713200.0
2014-10-14 13:30:00,28.75,28.93,28.39,28.71,1048400.0,27.2851,27.4559,26.9434,27.2471,1048400.0
2014-10-14 14:00:00,28.72,28.8,28.25,28.36,1124400.0,27.2566,27.3326,26.8106,26.915,1124400.0
2014-10-14 14:30:00,28.36,28.59,28.18,28.35,1141200.0,26.915,27.1333,26.7441,26.9055,1141200.0
2014-10-14 15:00:00,28.35,28.49,27.75,28.08,1426800.0,26.9055,27.0383,26.3361,26.6492,1426800.0
2014-10-14 15:30:00,28.07,28.43,27.88,28.24,1727800.0,26.6397,26.9814,26.4594,26.8011,1727800.0
2014-10-15 09:30:00,27.23,27.91,26.75,27.86,6358200.0,25.8425,26.4879,25.387,26.4404,6358200.0
2014-10-15 10:00:00,27.86,28.61,27.85,28.26,4247600.0,26.4404,27.1522,26.431,26.8201,4247600.0
2014-10-15 10:30:00,28.25,28.41,27.79,28.02,2126200.0,26.8106,26.9624,26.374,26.5923,2126200.0
2014-10-15 11:00:00,28.03,28.4,27.61,27.67,1706200.0,26.6018,26.9529,26.2032,26.2601,1706200.0
2014-10-15 11:30:00,27.68,27.94,27.36,27.77,1261600.0,26.2696,26.5164,25.9659,26.355,1261600.0
2014-10-15 12:00:00,27.77,27.84,27.48,27.63,1001800.0,26.355,26.4215,26.0798,26.2222,1001800.0
2014-10-15 12:30:00,27.6,27.8,27.29,27.45,1395000.0,26.1937,26.3835,25.8995,26.0513,1395000.0
2014-10-15 13:00:00,27.42,27.81,26.99,27.15,2057600.0,26.0229,26.393,25.6148,25.7666,2057600.0
2014-10-15 13:30:00,27.16,27.8,27.09,27.47,2672600.0,25.7761,26.3835,25.7097,26.0703,2672600.0
2014-10-15 14:00:00,27.47,27.73,27.05,27.58,2274400.0,26.0703,26.3171,25.6717,26.1747,2274400.0
2014-10-15 14:30:00,27.58,28.0,27.51,27.86,1716600.0,26.1747,26.5733,26.1083,26.4404,1716600.0
2014-10-15 15:00:00,27.86,28.66,27.77,28.64,2875200.0,26.4404,27.1997,26.355,27.1807,2875200.0
2014-10-15 15:30:00,28.64,29.48,28.61,29.13,4072200.0,27.1807,27.9779,27.1522,27.6457,4072200.0
2014-10-16 09:30:00,27.97,29.39,27.81,29.18,5398400.0,26.5448,27.8925,26.393,27.6932,5398400.0
2014-10-16 10:00:00,29.21,29.85,28.49,29.29,3886200.0,27.7217,28.3291,27.0383,27.7976,3886200.0
2014-10-16 10:30:00,29.31,30.17,29.22,29.71,3161400.0,27.8166,28.6327,27.7312,28.1962,3161400.0
2014-10-16 11:00:00,29.71,30.09,29.39,29.99,2351200.0,28.1962,28.5568,27.8925,28.4619,2351200.0
2014-10-16 11:30:00,29.98,30.06,29.05,29.36,2133600.0,28.4524,28.5284,27.5698,27.864,2133600.0
2014-10-16 12:00:00,29.33,29.74,29.08,29.54,1177400.0,27.8355,28.2247,27.5983,28.0348,1177400.0
2014-10-16 12:30:00,29.52,30.17,29.43,30.11,1216800.0,28.0159,28.6327,27.9305,28.5758,1216800.0
2014-10-16 13:00:00,30.11,30.6,30.0,30.34,1919400.0,28.5758,29.0408,28.4714,28.7941,1919400.0
2014-10-16 13:30:00,30.34,30.74,30.11,30.25,1162800.0,28.7941,29.1737,28.5758,28.7087,1162800.0
2014-10-16 14:00:00,30.24,30.4,30.01,30.29,826600.0,28.6992,28.851,28.4809,28.7466,826600.0
2014-10-16 14:30:00,30.25,30.38,29.91,30.05,1030800.0,28.7087,28.832,28.386,28.5189,1030800.0
2014-10-16 15:00:00,30.05,30.4,29.77,30.39,1269200.0,28.5189,28.851,28.2531,28.8415,1269200.0
2014-10-16 15:30:00,30.39,30.48,30.07,30.14,1784000.0,28.8415,28.927,28.5378,28.6043,1784000.0
2014-10-17 09:30:00,31.28,31.33,30.55,30.86,3975000.0,29.6862,29.7336,28.9934,29.2876,3975000.0
2014-10-17 10:00:00,30.88,31.3,30.72,31.0,2140200.0,29.3066,29.7052,29.1547,29.4205,2140200.0
2014-10-17 10:30:00,31.02,31.06,30.52,30.71,1003200.0,29.4394,29.4774,28.9649,29.1452,1003200.0
2014-10-17 11:00:00,30.72,30.82,30.43,30.53,1151000.0,29.1547,29.2496,28.8795,28.9744,1151000.0
2014-10-17 11:30:00,30.53,30.77,30.46,30.54,1168400.0,28.9744,29.2022,28.908,28.9839,1168400.0
2014-10-17 12:00:00,30.55,30.65,30.2,30.31,1511000.0,28.9934,29.0883,28.6612,28.7656,1511000.0
2014-10-17 12:30:00,30.32,30.49,30.21,30.41,1037200.0,28.7751,28.9364,28.6707,28.8605,1037200.0
2014-10-17 13:00:00,30.42,30.52,29.93,30.0,1505000.0,28.87,28.9649,28.405,28.4714,1505000.0
2014-10-17 13:30:00,30.0,30.31,29.9,30.02,1268800.0,28.4714,28.7656,28.3765,28.4904,1268800.0
2014-10-17 14:00:00,29.99,30.0,29.51,29.75,1305200.0,28.4619,28.4714,28.0064,28.2341,1305200.0
2014-10-17 14:30:00,29.78,29.96,29.68,29.9,665600.0,28.2626,28.4334,28.1677,28.3765,665600.0
2014-10-17 15:00:00,29.86,30.11,29.63,30.04,920200.0,28.3385,28.5758,28.1203,28.5094,920200.0
2014-10-17 15:30:00,30.03,30.2,29.83,29.86,1627200.0,28.4999,28.6612,28.3101,28.3385,1627200.0
2014-10-20 09:30:00,29.48,30.7,29.47,30.39,3139600.0,27.9779,29.1357,27.9684,28.8415,3139600.0
2014-10-20 10:00:00,30.4,30.61,30.13,30.43,1189800.0,28.851,29.0503,28.5948,28.8795,1189800.0
2014-10-20 10:30:00,30.44,30.81,30.41,30.55,1127000.0,28.889,29.2401,28.8605,28.9934,1127000.0
2014-10-20 11:00:00,30.55,30.68,30.41,30.55,697400.0,28.9934,29.1168,28.8605,28.9934,697400.0
2014-10-20 11:30:00,30.54,30.61,30.43,30.54,384000.0,28.9839,29.0503,28.8795,28.9839,384000.0
2014-10-20 12:00:00,30.54,30.61,30.45,30.49,513000.0,28.9839,29.0503,28.8985,28.9364,513000.0
2014-10-20 12:30:00,30.49,30.54,30.28,30.29,611800.0,28.9364,28.9839,28.7371,28.7466,611800.0
2014-10-20 13:00:00,30.29,30.61,30.25,30.58,614400.0,28.7466,29.0503,28.7087,29.0219,614400.0
2014-10-20 13:30:00,30.58,30.58,30.39,30.49,475800.0,29.0219,29.0219,28.8415,28.9364,475800.0
2014-10-20 14:00:00,30.49,30.64,30.47,30.54,637200.0,28.9364,29.0788,28.9175,28.9839,637200.0
2014-10-20 14:30:00,30.54,30.59,30.45,30.56,329400.0,28.9839,29.0313,28.8985,29.0029,329400.0
2014-10-20 15:00:00,30.58,30.7,30.5,30.56,597400.0,29.0219,29.1357,28.9459,29.0029,597400.0
2014-10-20 15:30:00,30.56,30.92,30.53,30.91,2071000.0,29.0029,29.3445,28.9744,29.335,2071000.0
2014-10-21 09:30:00,31.41,31.71,31.13,31.57,3444200.0,29.8096,30.0943,29.5438,29.9614,3444200.0
2014-10-21 10:00:00,31.57,31.96,31.5,31.89,2110200.0,29.9614,30.3315,29.895,30.2651,2110200.0
2014-10-21 10:30:00,31.91,32.17,31.88,32.04,1670400.0,30.2841,30.5308,30.2556,30.4075,1670400.0
2014-10-21 11:00:00,32.05,32.13,31.92,32.08,1025000.0,30.417,30.4929,30.2936,30.4454,1025000.0
2014-10-21 11:30:00,32.09,32.22,31.86,31.9,1341000.0,30.4549,30.5783,30.2366,30.2746,1341000.0
2014-10-21 12:00:00,31.91,32.04,31.89,32.02,731400.0,30.2841,30.4075,30.2651,30.3885,731400.0
2014-10-21 12:30:00,32.02,32.02,31.8,31.86,738400.0,30.3885,30.3885,30.1797,30.2366,738400.0
2014-10-21 13:00:00,31.86,31.97,31.78,31.97,673000.0,30.2366,30.341,30.1607,30.341,673000.0
2014-10-21 13:30:00,31.97,32.15,31.97,32.12,777200.0,30.341,30.5119,30.341,30.4834,777200.0
2014-10-21 14:00:00,32.11,32.31,32.08,32.29,1413600.0,30.4739,30.6637,30.4454,30.6447,1413600.0
2014-10-21 14:30:00,32.29,32.35,32.18,32.24,851800.0,30.6447,30.7017,30.5403,30.5973,851800.0
2014-10-21 15:00:00,32.23,32.46,32.22,32.42,881000.0,30.5878,30.8061,30.5783,30.7681,881000.0
2014-10-21 15:30:00,32.43,32.43,32.21,32.4,1481400.0,30.7776,30.7776,30.5688,30.7491,1481400.0
2014-10-22 09:30:00,32.65,32.79,32.22,32.72,2448200.0,30.9864,31.1192,30.5783,31.0528,2448200.0
2014-10-22 10:00:00,32.75,32.79,32.28,32.61,1663600.0,31.0813,31.1192,30.6352,30.9484,1663600.0
2014-10-22 10:30:00,32.62,32.72,32.47,32.67,1056600.0,30.9579,31.0528,30.8156,31.0054,1056600.0
2014-10-22 11:00:00,32.66,32.88,32.6,32.73,1468800.0,30.9959,31.2047,30.9389,31.0623,1468800.0
2014-10-22 11:30:00,32.73,32.79,32.56,32.57,937800.0,31.0623,31.1192,30.901,30.9105,937800.0
2014-10-22 12:00:00,32.57,32.63,32.13,32.3,1133800.0,30.9105,30.9674,30.4929,30.6542,1133800.0
2014-10-22 12:30:00,32.31,32.32,31.64,31.98,2093600.0,30.6637,30.6732,30.0278,30.3505,2093600.0
2014-10-22 13:00:00,31.99,32.12,31.65,31.68,1172600.0,30.36,30.4834,30.0373,30.0658,1172600.0
2014-10-22 13:30:00,31.66,31.86,31.53,31.62,1230600.0,30.0468,30.2366,29.9235,30.0089,1230600.0
2014-10-22 14:00:00,31.61,31.75,31.45,31.56,1144000.0,29.9994,30.1322,29.8475,29.9519,1144000.0
2014-10-22 14:30:00,31.55,31.72,31.38,31.71,1300600.0,29.9424,30.1038,29.7811,30.0943,1300600.0
2014-10-22 15:00:00,31.71,31.74,31.51,31.58,941200.0,30.0943,30.1228,29.9045,29.9709,941200.0
2014-10-22 15:30:00,31.58,31.58,30.97,31.02,1728400.0,29.9709,29.9709,29.392,29.4394,1728400.0
2014-10-23 09:30:00,31.98,32.17,31.75,31.97,2326200.0,30.3505,30.5308,30.1322,30.341,2326200.0
2014-10-23 10:00:00,31.99,32.63,31.97,32.34,2184400.0,30.36,30.9674,30.341,30.6922,2184400.0
2014-10-23 10:30:00,32.35,32.92,32.35,32.91,1826600.0,30.7017,31.2426,30.7017,31.2331,1826600.0
2014-10-23 11:00:00,32.93,33.19,32.89,32.91,1180000.0,31.2521,31.4989,31.2142,31.2331,1180000.0
2014-10-23 11:30:00,32.91,33.08,32.81,33.02,1025400.0,31.2331,31.3945,31.1382,31.3375,1025400.0
2014-10-23 12:00:00,32.99,33.15,32.97,33.1,523600.0,31.3091,31.4609,31.2901,31.4135,523600.0
2014-10-23 12:30:00,33.09,33.09,32.65,32.69,862800.0,31.404,31.404,30.9864,31.0243,862800.0
2014-10-23 13:00:00,32.71,32.88,32.67,32.86,457400.0,31.0433,31.2047,31.0054,31.1857,457400.0
2014-10-23 13:30:00,32.87,33.04,32.83,32.95,459400.0,31.1952,31.3565,31.1572,31.2711,459400.0
2014-10-23 14:00:00,32.95,33.27,32.94,33.21,1248400.0,31.2711,31.5748,31.2616,31.5178,1248400.0
2014-10-23 14:30:00,33.21,33.24,32.69,32.82,1067800.0,31.5178,31.5463,31.0243,31.1477,1067800.0
2014-10-23 15:00:00,32.82,32.83,32.42,32.57,1686800.0,31.1477,31.1572,30.7681,30.9105,1686800.0
2014-10-23 15:30:00,32.56,32.83,32.49,32.69,1382200.0,30.901,31.1572,30.8345,31.0243,1382200.0
2014-10-24 09:30:00,32.69,33.06,32.52,32.63,1929800.0,31.0243,31.3755,30.863,30.9674,1929800.0
2014-10-24 10:00:00,32.63,32.88,32.31,32.52,1487000.0,30.9674,31.2047,30.6637,30.863,1487000.0
2014-10-24 10:30:00,32.54,32.76,32.38,32.61,964000.0,30.882,31.0908,30.7301,30.9484,964000.0
2014-10-24 11:00:00,32.59,32.66,32.37,32.38,705600.0,30.9294,30.9959,30.7206,30.7301,705600.0
2014-10-24 11:30:00,32.4,32.67,32.33,32.59,1255200.0,30.7491,31.0054,30.6827,30.9294,1255200.0
2014-10-24 12:00:00,32.58,32.9,32.58,32.6,1009400.0,30.9199,31.2236,30.9199,30.9389,1009400.0
2014-10-24 12:30:00,32.6,32.69,32.48,32.54,949600.0,30.9389,31.0243,30.825,30.882,949600.0
2014-10-24 13:00:00,32.55,32.63,32.48,32.58,486000.0,30.8915,30.9674,30.825,30.9199,486000.0
2014-10-24 13:30:00,32.58,32.79,32.56,32.73,446000.0,30.9199,31.1192,30.901,31.0623,446000.0
2014-10-24 14:00:00,32.73,32.77,32.63,32.69,402600.0,31.0623,31.1003,30.9674,31.0243,402600.0
2014-10-24 14:30:00,32.7,32.77,32.63,32.69,520200.0,31.0338,31.1003,30.9674,31.0243,520200.0
2014-10-24 15:00:00,32.7,32.86,32.66,32.76,677200.0,31.0338,31.1857,30.9959,31.0908,677200.0
2014-10-24 15:30:00,32.76,32.95,32.74,32.85,1858000.0,31.0908,31.2711,31.0718,31.1762,1858000.0
2014-10-27 09:30:00,32.27,32.33,31.55,31.71,2620400.0,30.6257,30.6827,29.9424,30.0943,2620400.0
2014-10-27 10:00:00,31.68,32.12,31.48,31.95,1752000.0,30.0658,30.4834,29.876,30.3221,1752000.0
2014-10-27 10:30:00,31.97,32.34,31.78,32.22,1134000.0,30.341,30.6922,30.1607,30.5783,1134000.0
2014-10-27 11:00:00,32.21,32.56,32.17,32.35,886200.0,30.5688,30.901,30.5308,30.7017,886200.0
2014-10-27 11:30:00,32.35,32.41,32.06,32.1,511200.0,30.7017,30.7586,30.4264,30.4644,511200.0
2014-10-27 12:00:00,32.09,32.36,32.09,32.26,412200.0,30.4549,30.7112,30.4549,30.6163,412200.0
2014-10-27 12:30:00,32.3,32.6,32.22,32.53,550400.0,30.6542,30.9389,30.5783,30.8725,550400.0
2014-10-27 13:00:00,32.57,32.75,32.47,32.52,1004800.0,30.9105,31.0813,30.8156,30.863,1004800.0
2014-10-27 13:30:00,32.52,32.6,32.44,32.56,356000.0,30.863,30.9389,30.7871,30.901,356000.0
2014-10-27 14:00:00,32.54,32.69,32.49,32.58,367200.0,30.882,31.0243,30.8345,30.9199,367200.0
2014-10-27 14:30:00,32.58,32.63,32.45,32.51,495400.0,30.9199,30.9674,30.7966,30.8535,495400.0
2014-10-27 15:00:00,32.49,32.67,32.49,32.59,297800.0,30.8345,31.0054,30.8345,30.9294,297800.0
2014-10-27 15:30:00,32.6,32.87,32.56,32.79,1108600.0,30.9389,31.1952,30.901,31.1192,1108600.0
2014-10-28 09:30:00,33.22,33.75,33.06,33.71,2765400.0,31.5273,32.0303,31.3755,31.9924,2765400.0
2014-10-28 10:00:00,33.71,34.26,33.64,34.13,2066400.0,31.9924,32.5143,31.9259,32.391,2066400.0
2014-10-28 10:30:00,34.13,34.35,33.96,34.31,716600.0,32.391,32.5998,32.2296,32.5618,716600.0
2014-10-28 11:00:00,34.32,34.72,34.32,34.68,1083200.0,32.5713,32.9509,32.5713,32.9129,1083200.0
2014-10-28 11:30:00,34.69,34.74,34.38,34.38,1248600.0,32.9224,32.9699,32.6282,32.6282,1248600.0
2014-10-28 12:00:00,34.38,34.65,34.37,34.54,1084200.0,32.6282,32.8845,32.6187,32.7801,1084200.0
2014-10-28 12:30:00,34.55,34.63,34.38,34.51,458000.0,32.7896,32.8655,32.6282,32.7516,458000.0
2014-10-28 13:00:00,34.49,34.75,34.47,34.68,444600.0,32.7326,32.9794,32.7136,32.9129,444600.0
2014-10-28 13:30:00,34.69,34.99,34.64,34.94,871600.0,32.9224,33.2072,32.875,33.1597,871600.0
2014-10-28 14:00:00,34.94,35.13,34.88,35.1,925000.0,33.1597,33.34,33.1028,33.3115,925000.0
2014-10-28 14:30:00,35.1,35.28,35.06,35.13,748800.0,33.3115,33.4824,33.2736,33.34,748800.0
2014-10-28 15:00:00,35.13,35.49,35.13,35.43,1170200.0,33.34,33.6817,33.34,33.6247,1170200.0
2014-10-28 15:30:00,35.44,35.6,35.33,35.6,1631800.0,33.6342,33.7861,33.5298,33.7861,1631800.0
2014-10-29 09:30:00,35.77,36.26,35.38,36.08,2608200.0,33.9474,34.4124,33.5773,34.2416,2608200.0
2014-10-29 10:00:00,36.09,36.15,35.08,35.22,2070200.0,34.2511,34.308,33.2926,33.4254,2070200.0
2014-10-29 10:30:00,35.22,35.48,34.93,35.01,1394200.0,33.4254,33.6722,33.1502,33.2261,1394200.0
2014-10-29 11:00:00,35.02,35.36,34.97,35.27,919400.0,33.2356,33.5583,33.1882,33.4729,919400.0
2014-10-29 11:30:00,35.26,35.3,35.0,35.13,482400.0,33.4634,33.5014,33.2166,33.34,482400.0
2014-10-29 12:00:00,35.12,35.16,34.79,34.81,690400.0,33.3305,33.3685,33.0173,33.0363,690400.0
2014-10-29 12:30:00,34.81,35.15,34.77,35.01,636800.0,33.0363,33.359,32.9984,33.2261,636800.0
2014-10-29 13:00:00,35.05,35.34,35.0,35.06,426800.0,33.2641,33.5393,33.2166,33.2736,426800.0
2014-10-29 13:30:00,35.04,35.17,34.79,35.16,483400.0,33.2546,33.378,33.0173,33.3685,483400.0
2014-10-29 14:00:00,35.11,35.33,34.49,35.29,2351200.0,33.321,33.5298,32.7326,33.4919,2351200.0
2014-10-29 14:30:00,35.29,35.43,34.74,35.28,1747400.0,33.4919,33.6247,32.9699,33.4824,1747400.0
2014-10-29 15:00:00,35.29,35.38,34.88,35.28,1143200.0,33.4919,33.5773,33.1028,33.4824,1143200.0
2014-10-29 15:30:00,35.29,35.63,35.16,35.34,1828800.0,33.4919,33.8145,33.3685,33.5393,1828800.0
2014-10-30 09:30:00,34.94,35.66,34.84,34.85,2644200.0,33.1597,33.843,33.0648,33.0743,2644200.0
2014-10-30 10:00:00,34.85,35.28,34.63,35.21,1597200.0,33.0743,33.4824,32.8655,33.4159,1597200.0
2014-10-30 10:30:00,35.22,35.37,34.94,35.32,1051400.0,33.4254,33.5678,33.1597,33.5203,1051400.0
2014-10-30 11:00:00,35.31,35.45,35.08,35.15,1097000.0,33.5108,33.6437,33.2926,33.359,1097000.0
2014-10-30 11:30:00,35.15,35.4,35.0,35.39,646800.0,33.359,33.5963,33.2166,33.5868,646800.0
2014-10-30 12:00:00,35.4,35.55,35.23,35.5,696600.0,33.5963,33.7386,33.4349,33.6912,696600.0
2014-10-30 12:30:00,35.5,35.75,35.49,35.51,510400.0,33.6912,33.9284,33.6817,33.7007,510400.0
2014-10-30 13:00:00,35.54,36.09,35.4,35.99,1356400.0,33.7291,34.2511,33.5963,34.1562,1356400.0
2014-10-30 13:30:00,35.99,36.27,35.54,36.22,1079800.0,34.1562,34.4219,33.7291,34.3745,1079800.0
2014-10-30 14:00:00,36.24,36.69,36.21,36.37,1464000.0,34.3935,34.8205,34.365,34.5168,1464000.0
2014-10-30 14:30:00,36.38,36.45,35.72,35.8,905600.0,34.5263,34.5928,33.9,33.9759,905600.0
2014-10-30 15:00:00,35.8,36.09,35.67,35.7,835000.0,33.9759,34.2511,33.8525,33.881,835000.0
2014-10-30 15:30:00,35.72,36.27,35.71,36.24,1447600.0,33.9,34.4219,33.8905,34.3935,1447600.0
2014-10-31 09:30:00,38.16,38.19,37.27,37.42,3522800.0,36.2156,36.2441,35.371,35.5133,3522800.0
2014-10-31 10:00:00,37.42,37.92,37.25,37.81,1840800.0,35.5133,35.9879,35.352,35.8835,1840800.0
2014-10-31 10:30:00,37.82,37.85,37.5,37.65,1079000.0,35.893,35.9214,35.5893,35.7316,1079000.0
2014-10-31 11:00:00,37.67,37.85,37.55,37.82,841800.0,35.7506,35.9214,35.6367,35.893,841800.0
2014-10-31 11:30:00,37.82,37.82,37.34,37.4,967000.0,35.893,35.893,35.4374,35.4944,967000.0
2014-10-31 12:00:00,37.4,37.46,37.18,37.35,875800.0,35.4944,35.5513,35.2856,35.4469,875800.0
2014-10-31 12:30:00,37.34,37.57,37.24,37.54,834200.0,35.4374,35.6557,35.3425,35.6272,834200.0
2014-10-31 13:00:00,37.53,37.77,37.53,37.71,835600.0,35.6177,35.8455,35.6177,35.7886,835600.0
2014-10-31 13:30:00,37.71,37.77,37.53,37.55,522800.0,35.7886,35.8455,35.6177,35.6367,522800.0
2014-10-31 14:00:00,37.55,37.83,37.51,37.79,797400.0,35.6367,35.9024,35.5988,35.8645,797400.0
2014-10-31 14:30:00,37.79,37.85,37.63,37.74,730200.0,35.8645,35.9214,35.7126,35.817,730200.0
2014-10-31 15:00:00,37.73,37.85,37.64,37.78,856200.0,35.8075,35.9214,35.7221,35.855,856200.0
2014-10-31 15:30:00,37.8,38.0,37.75,37.8,1822800.0,35.874,36.0638,35.8265,35.874,1822800.0
2014-11-03 09:30:00,37.99,38.6,37.68,38.39,2889200.0,36.0543,36.6332,35.7601,36.4339,2889200.0
2014-11-03 10:00:00,38.42,38.49,37.77,37.96,1765600.0,36.4624,36.5288,35.8455,36.0258,1765600.0
2014-11-03 10:30:00,37.96,38.2,37.77,38.13,945200.0,36.0258,36.2536,35.8455,36.1872,945200.0
2014-11-03 11:00:00,38.11,38.35,37.96,38.02,821600.0,36.1682,36.396,36.0258,36.0828,821600.0
2014-11-03 11:30:00,38.04,38.34,37.89,38.21,750200.0,36.1017,36.3865,35.9594,36.2631,750200.0
2014-11-03 12:00:00,38.22,38.24,37.92,38.01,447200.0,36.2726,36.2916,35.9879,36.0733,447200.0
2014-11-03 12:30:00,38.0,38.35,38.0,38.3,560400.0,36.0638,36.396,36.0638,36.3485,560400.0
2014-11-03 13:00:00,38.3,38.3,38.15,38.28,303400.0,36.3485,36.3485,36.2061,36.3295,303400.0
2014-11-03 13:30:00,38.3,38.31,38.09,38.15,315200.0,36.3485,36.358,36.1492,36.2061,315200.0
2014-11-03 14:00:00,38.15,38.17,37.91,37.94,1168600.0,36.2061,36.2251,35.9784,36.0068,1168600.0
2014-11-03 14:30:00,37.94,37.94,37.44,37.48,1566400.0,36.0068,36.0068,35.5323,35.5703,1566400.0
2014-11-03 15:00:00,37.45,37.6,37.19,37.22,962200.0,35.5418,35.6842,35.2951,35.3235,962200.0
2014-11-03 15:30:00,37.24,37.65,37.2,37.64,1481000.0,35.3425,35.7316,35.3045,35.7221,1481000.0
2014-11-04 09:30:00,37.21,37.74,37.2,37.6,1833000.0,35.314,35.817,35.3045,35.6842,1833000.0
2014-11-04 10:00:00,37.6,37.78,37.26,37.28,1566000.0,35.6842,35.855,35.3615,35.3805,1566000.0
2014-11-04 10:30:00,37.27,37.34,36.73,36.73,1919600.0,35.371,35.4374,34.8585,34.8585,1919600.0
2014-11-04 11:00:00,36.73,36.98,36.62,36.89,1514000.0,34.8585,35.0958,34.7541,35.0103,1514000.0
2014-11-04 11:30:00,36.93,37.02,36.77,36.9,851600.0,35.0483,35.1337,34.8965,35.0198,851600.0
2014-11-04 12:00:00,36.88,37.09,36.87,36.91,428400.0,35.0009,35.2002,34.9914,35.0293,428400.0
2014-11-04 12:30:00,36.97,37.13,36.86,36.94,387200.0,35.0863,35.2381,34.9819,35.0578,387200.0
2014-11-04 13:00:00,36.95,36.96,36.66,36.81,569600.0,35.0673,35.0768,34.7921,34.9344,569600.0
2014-11-04 13:30:00,36.81,37.17,36.68,37.13,542200.0,34.9344,35.2761,34.811,35.2381,542200.0
2014-11-04 14:00:00,37.14,37.19,36.94,36.96,623200.0,35.2476,35.2951,35.0578,35.0768,623200.0
2014-11-04 14:30:00,36.98,37.24,36.92,37.23,483400.0,35.0958,35.3425,35.0388,35.333,483400.0
2014-11-04 15:00:00,37.24,37.3,37.08,37.15,769200.0,35.3425,35.3995,35.1907,35.2571,769200.0
2014-11-04 15:30:00,37.16,37.2,37.05,37.11,729800.0,35.2666,35.3045,35.1622,35.2191,729800.0
2014-11-05 09:30:00,37.93,37.99,37.14,37.43,3581400.0,35.9974,36.0543,35.2476,35.5228,3581400.0
2014-11-05 10:00:00,37.43,37.78,37.26,37.52,2118000.0,35.5228,35.855,35.3615,35.6082,2118000.0
2014-11-05 10:30:00,37.52,37.66,37.29,37.62,1464400.0,35.6082,35.7411,35.39,35.7031,1464400.0
2014-11-05 11:00:00,37.6,37.81,37.42,37.46,1143000.0,35.6842,35.8835,35.5133,35.5513,1143000.0
2014-11-05 11:30:00,37.47,37.69,37.3,37.66,1205800.0,35.5608,35.7696,35.3995,35.7411,1205800.0
2014-11-05 12:00:00,37.66,37.89,37.44,37.48,1471400.0,35.7411,35.9594,35.5323,35.5703,1471400.0
2014-11-05 12:30:00,37.48,37.59,37.46,37.5,739000.0,35.5703,35.6747,35.5513,35.5893,739000.0
2014-11-05 13:00:00,37.5,37.63,37.2,37.24,1253000.0,35.5893,35.7126,35.3045,35.3425,1253000.0
2014-11-05 13:30:00,37.23,37.3,36.87,37.02,1746000.0,35.333,35.3995,34.9914,35.1337,1746000.0
2014-11-05 14:00:00,37.02,37.29,36.98,37.23,1132600.0,35.1337,35.39,35.0958,35.333,1132600.0
2014-11-05 14:30:00,37.24,37.35,37.16,37.33,1203200.0,35.3425,35.4469,35.2666,35.4279,1203200.0
2014-11-05 15:00:00,37.34,37.38,37.01,37.09,1222600.0,35.4374,35.4754,35.1242,35.2002,1222600.0
2014-11-05 15:30:00,37.08,37.38,36.99,37.31,1886000.0,35.1907,35.4754,35.1052,35.4089,1886000.0
2014-11-06 09:30:00,37.27,37.68,37.02,37.2,3827000.0,35.371,35.7601,35.1337,35.3045,3827000.0
2014-11-06 10:00:00,37.2,37.4,36.91,37.13,2748200.0,35.3045,35.4944,35.0293,35.2381,2748200.0
2014-11-06 10:30:00,37.12,37.23,36.86,37.13,983600.0,35.2286,35.333,34.9819,35.2381,983600.0
2014-11-06 11:00:00,37.12,37.52,37.1,37.46,1323600.0,35.2286,35.6082,35.2096,35.5513,1323600.0
2014-11-06 11:30:00,37.45,37.46,37.17,37.24,683800.0,35.5418,35.5513,35.2761,35.3425,683800.0
2014-11-06 12:00:00,37.23,37.41,37.15,37.4,426600.0,35.333,35.5038,35.2571,35.4944,426600.0
2014-11-06 12:30:00,37.4,37.62,37.24,37.59,615800.0,35.4944,35.7031,35.3425,35.6747,615800.0
2014-11-06 13:00:00,37.59,37.6,37.42,37.58,328000.0,35.6747,35.6842,35.5133,35.6652,328000.0
2014-11-06 13:30:00,37.59,37.63,37.33,37.47,470200.0,35.6747,35.7126,35.4279,35.5608,470200.0
2014-11-06 14:00:00,37.47,37.52,37.34,37.47,304000.0,35.5608,35.6082,35.4374,35.5608,304000.0
2014-11-06 14:30:00,37.45,37.59,37.35,37.57,384200.0,35.5418,35.6747,35.4469,35.6557,384200.0
2014-11-06 15:00:00,37.58,37.62,37.46,37.58,504800.0,35.6652,35.7031,35.5513,35.6652,504800.0
2014-11-06 15:30:00,37.58,37.77,37.54,37.77,1327400.0,35.6652,35.8455,35.6272,35.8455,1327400.0
2014-11-07 09:30:00,37.65,37.7,37.09,37.19,2122400.0,35.7316,35.7791,35.2002,35.2951,2122400.0
2014-11-07 10:00:00,37.17,37.36,37.1,37.16,1549000.0,35.2761,35.4564,35.2096,35.2666,1549000.0
2014-11-07 10:30:00,37.14,37.57,36.99,37.57,1640600.0,35.2476,35.6557,35.1052,35.6557,1640600.0
2014-11-07 11:00:00,37.56,37.69,37.45,37.69,1207800.0,35.6462,35.7696,35.5418,35.7696,1207800.0
2014-11-07 11:30:00,37.69,37.77,37.6,37.65,1022200.0,35.7696,35.8455,35.6842,35.7316,1022200.0
2014-11-07 12:00:00,37.67,37.77,37.59,37.74,502600.0,35.7506,35.8455,35.6747,35.817,502600.0
2014-11-07 12:30:00,37.73,37.73,37.6,37.65,357200.0,35.8075,35.8075,35.6842,35.7316,357200.0
2014-11-07 13:00:00,37.63,37.76,37.62,37.74,427200.0,35.7126,35.836,35.7031,35.817,427200.0
2014-11-07 13:30:00,37.74,37.84,37.67,37.71,582400.0,35.817,35.9119,35.7506,35.7886,582400.0
2014-11-07 14:00:00,37.71,37.77,37.53,37.59,609800.0,35.7886,35.8455,35.6177,35.6747,609800.0
2014-11-07 14:30:00,37.57,37.65,37.52,37.54,442400.0,35.6557,35.7316,35.6082,35.6272,442400.0
2014-11-07 15:00:00,37.56,37.7,37.46,37.47,800600.0,35.6462,35.7791,35.5513,35.5608,800600.0
2014-11-07 15:30:00,37.47,37.93,37.43,37.93,1669800.0,35.5608,35.9974,35.5228,35.9974,1669800.0
2014-11-10 09:30:00,37.94,38.23,37.82,38.15,1491000.0,36.0068,36.2821,35.893,36.2061,1491000.0
2014-11-10 10:00:00,38.14,38.25,37.8,37.91,1582000.0,36.1967,36.301,35.874,35.9784,1582000.0
2014-11-10 10:30:00,37.88,38.49,37.87,38.37,2188600.0,35.9499,36.5288,35.9404,36.4149,2188600.0
2014-11-10 11:00:00,38.39,38.44,38.24,38.33,760800.0,36.4339,36.4814,36.2916,36.377,760800.0
2014-11-10 11:30:00,38.33,38.35,37.95,38.0,949600.0,36.377,36.396,36.0163,36.0638,949600.0
2014-11-10 12:00:00,38.0,38.0,37.72,37.77,975000.0,36.0638,36.0638,35.7981,35.8455,975000.0
2014-11-10 12:30:00,37.74,37.91,37.72,37.88,455600.0,35.817,35.9784,35.7981,35.9499,455600.0
2014-11-10 13:00:00,37.88,38.04,37.83,37.99,516000.0,35.9499,36.1017,35.9024,36.0543,516000.0
2014-11-10 13:30:00,38.0,38.04,37.8,37.89,543800.0,36.0638,36.1017,35.874,35.9594,543800.0
2014-11-10 14:00:00,37.88,38.01,37.84,37.99,412800.0,35.9499,36.0733,35.9119,36.0543,412800.0
2014-11-10 14:30:00,37.99,38.15,37.87,38.14,819800.0,36.0543,36.2061,35.9404,36.1967,819800.0
2014-11-10 15:00:00,38.14,38.28,38.13,38.21,790000.0,36.1967,36.3295,36.1872,36.2631,790000.0
2014-11-10 15:30:00,38.22,38.5,38.16,38.5,1634600.0,36.2726,36.5383,36.2156,36.5383,1634600.0
2014-11-11 09:30:00,38.36,38.38,38.12,38.24,2154800.0,36.4054,36.4244,36.1777,36.2916,2154800.0
2014-11-11 10:00:00,38.25,38.47,38.19,38.42,1475400.0,36.301,36.5098,36.2441,36.4624,1475400.0
2014-11-11 10:30:00,38.42,38.59,38.37,38.58,1229600.0,36.4624,36.6237,36.4149,36.6142,1229600.0
2014-11-11 11:00:00,38.57,38.63,38.43,38.51,1110200.0,36.6047,36.6617,36.4719,36.5478,1110200.0
2014-11-11 11:30:00,38.52,38.56,38.4,38.44,631800.0,36.5573,36.5953,36.4434,36.4814,631800.0
2014-11-11 12:00:00,38.44,38.45,38.29,38.35,687000.0,36.4814,36.4909,36.339,36.396,687000.0
2014-11-11 12:30:00,38.35,38.44,38.25,38.32,604800.0,36.396,36.4814,36.301,36.3675,604800.0
2014-11-11 13:00:00,38.32,38.37,38.18,38.23,874000.0,36.3675,36.4149,36.2346,36.2821,874000.0
2014-11-11 13:30:00,38.23,38.41,38.2,38.35,836600.0,36.2821,36.4529,36.2536,36.396,836600.0
2014-11-11 14:00:00,38.36,38.46,38.31,38.4,719400.0,36.4054,36.5003,36.358,36.4434,719400.0
2014-11-11 14:30:00,38.39,38.45,38.32,38.41,614800.0,36.4339,36.4909,36.3675,36.4529,614800.0
2014-11-11 15:00:00,38.4,38.49,38.34,38.38,907200.0,36.4434,36.5288,36.3865,36.4244,907200.0
2014-11-11 15:30:00,38.4,38.65,38.38,38.58,2040200.0,36.4434,36.6807,36.4244,36.6142,2040200.0
2014-11-12 09:30:00,37.93,38.46,37.9,38.32,2147600.0,35.9974,36.5003,35.9689,36.3675,2147600.0
2014-11-12 10:00:00,38.31,38.55,38.29,38.4,1323400.0,36.358,36.5858,36.339,36.4434,1323400.0
2014-11-12 10:30:00,38.41,38.46,38.23,38.27,1500400.0,36.4529,36.5003,36.2821,36.32,1500400.0
2014-11-12 11:00:00,38.27,38.59,38.2,38.52,1295600.0,36.32,36.6237,36.2536,36.5573,1295600.0
2014-11-12 11:30:00,38.5,38.74,38.49,38.62,1354400.0,36.5383,36.7661,36.5288,36.6522,1354400.0
2014-11-12 12:00:00,38.62,38.7,38.52,38.68,683000.0,36.6522,36.7281,36.5573,36.7091,683000.0
2014-11-12 12:30:00,38.69,38.82,38.58,38.74,702800.0,36.7186,36.842,36.6142,36.7661,702800.0
2014-11-12 13:00:00,38.74,38.88,38.7,38.88,760600.0,36.7661,36.8989,36.7281,36.8989,760600.0
2014-11-12 13:30:00,38.88,38.99,38.86,38.93,1008600.0,36.8989,37.0033,36.88,36.9464,1008600.0
2014-11-12 14:00:00,38.93,39.25,38.91,39.16,1414200.0,36.9464,37.2501,36.9274,37.1647,1414200.0
2014-11-12 14:30:00,39.17,39.18,38.8,38.91,1224200.0,37.1742,37.1837,36.823,36.9274,1224200.0
2014-11-12 15:00:00,38.91,39.15,38.85,39.15,1083800.0,36.9274,37.1552,36.8705,37.1552,1083800.0
2014-11-12 15:30:00,39.16,39.3,39.08,39.14,1866000.0,37.1647,37.2975,37.0888,37.1457,1866000.0
2014-11-13 09:30:00,39.15,39.46,39.1,39.35,2422800.0,37.1552,37.4494,37.1077,37.345,2422800.0
2014-11-13 10:00:00,39.33,39.46,39.19,39.36,1987800.0,37.326,37.4494,37.1932,37.3545,1987800.0
2014-11-13 10:30:00,39.38,39.42,39.03,39.05,1481800.0,37.3735,37.4114,37.0413,37.0603,1481800.0
2014-11-13 11:00:00,39.06,39.07,38.59,38.63,2394000.0,37.0698,37.0793,36.6237,36.6617,2394000.0
2014-11-13 11:30:00,38.63,38.63,38.18,38.48,2099800.0,36.6617,36.6617,36.2346,36.5193,2099800.0
2014-11-13 12:00:00,38.49,38.69,38.37,38.66,1599000.0,36.5288,36.7186,36.4149,36.6902,1599000.0
2014-11-13 12:30:00,38.66,38.78,38.57,38.58,1234400.0,36.6902,36.804,36.6047,36.6142,1234400.0
2014-11-13 13:00:00,38.59,38.65,38.12,38.29,1304800.0,36.6237,36.6807,36.1777,36.339,1304800.0
2014-11-13 13:30:00,38.3,38.34,38.02,38.22,1271600.0,36.3485,36.3865,36.0828,36.2726,1271600.0
2014-11-13 14:00:00,38.21,38.3,37.92,38.1,1115800.0,36.2631,36.3485,35.9879,36.1587,1115800.0
2014-11-13 14:30:00,38.1,38.27,38.06,38.06,1004000.0,36.1587,36.32,36.1207,36.1207,1004000.0
2014-11-13 15:00:00,38.06,38.27,37.94,37.95,1230600.0,36.1207,36.32,36.0068,36.0163,1230600.0
2014-11-13 15:30:00,37.95,38.37,37.87,38.15,2449800.0,36.0163,36.4149,35.9404,36.2061,2449800.0
2014-11-14 09:30:00,38.18,38.32,37.62,37.82,2592200.0,36.2346,36.3675,35.7031,35.893,2592200.0
2014-11-14 10:00:00,37.84,38.44,37.84,38.0,2284600.0,35.9119,36.4814,35.9119,36.0638,2284600.0
2014-11-14 10:30:00,37.98,38.26,37.8,38.15,1505200.0,36.0448,36.3105,35.874,36.2061,1505200.0
2014-11-14 11:00:00,38.15,38.3,37.99,38.12,1032600.0,36.2061,36.3485,36.0543,36.1777,1032600.0
2014-11-14 11:30:00,38.12,38.13,37.87,37.98,1132800.0,36.1777,36.1872,35.9404,36.0448,1132800.0
2014-11-14 12:00:00,37.99,38.13,37.94,38.01,788800.0,36.0543,36.1872,36.0068,36.0733,788800.0
2014-11-14 12:30:00,38.01,38.12,37.95,37.99,682200.0,36.0733,36.1777,36.0163,36.0543,682200.0
2014-11-14 13:00:00,37.99,38.05,37.88,37.92,543000.0,36.0543,36.1112,35.9499,35.9879,543000.0
2014-11-14 13:30:00,37.94,38.02,37.88,37.88,539800.0,36.0068,36.0828,35.9499,35.9499,539800.0
2014-11-14 14:00:00,37.88,38.01,37.81,38.0,769800.0,35.9499,36.0733,35.8835,36.0638,769800.0
2014-11-14 14:30:00,38.0,38.07,37.96,37.98,646200.0,36.0638,36.1302,36.0258,36.0448,646200.0
2014-11-14 15:00:00,37.98,38.03,37.84,37.96,1020600.0,36.0448,36.0923,35.9119,36.0258,1020600.0
2014-11-14 15:30:00,37.97,38.12,37.84,37.91,1849800.0,36.0353,36.1777,35.9119,35.9784,1849800.0
2014-11-17 09:30:00,37.83,38.15,37.74,37.95,2061400.0,35.9024,36.2061,35.817,36.0163,2061400.0
2014-11-17 10:00:00,37.96,38.08,37.51,37.76,2013200.0,36.0258,36.1397,35.5988,35.836,2013200.0
2014-11-17 10:30:00,37.77,37.79,37.23,37.51,2032200.0,35.8455,35.8645,35.333,35.5988,2032200.0
2014-11-17 11:00:00,37.51,37.52,36.97,37.03,1752600.0,35.5988,35.6082,35.0863,35.1432,1752600.0
2014-11-17 11:30:00,37.04,37.33,36.97,37.27,1255000.0,35.1527,35.4279,35.0863,35.371,1255000.0
2014-11-17 12:00:00,37.26,37.41,37.14,37.38,648200.0,35.3615,35.5038,35.2476,35.4754,648200.0
2014-11-17 12:30:00,37.38,37.55,37.32,37.33,812000.0,35.4754,35.6367,35.4184,35.4279,812000.0
2014-11-17 13:00:00,37.31,37.65,37.27,37.52,963400.0,35.4089,35.7316,35.371,35.6082,963400.0
2014-11-17 13:30:00,37.49,37.57,37.14,37.31,865000.0,35.5798,35.6557,35.2476,35.4089,865000.0
2014-11-17 14:00:00,37.31,37.42,37.25,37.26,646000.0,35.4089,35.5133,35.352,35.3615,646000.0
2014-11-17 14:30:00,37.26,37.42,37.23,37.31,706800.0,35.3615,35.5133,35.333,35.4089,706800.0
2014-11-17 15:00:00,37.31,37.35,37.1,37.15,838600.0,35.4089,35.4469,35.2096,35.2571,838600.0
2014-11-17 15:30:00,37.16,37.22,36.95,36.98,1428600.0,35.2666,35.3235,35.0673,35.0958,1428600.0
2014-11-18 09:30:00,37.41,38.19,37.36,38.07,3197000.0,35.5038,36.2441,35.4564,36.1302,3197000.0
2014-11-18 10:00:00,38.08,38.31,37.77,37.81,2010200.0,36.1397,36.358,35.8455,35.8835,2010200.0
2014-11-18 10:30:00,37.8,37.85,37.52,37.71,2025200.0,35.874,35.9214,35.6082,35.7886,2025200.0
2014-11-18 11:00:00,37.72,37.81,37.52,37.59,930800.0,35.7981,35.8835,35.6082,35.6747,930800.0
2014-11-18 11:30:00,37.59,37.76,37.53,37.72,902400.0,35.6747,35.836,35.6177,35.7981,902400.0
2014-11-18 12:00:00,37.72,37.92,37.65,37.81,1079000.0,35.7981,35.9879,35.7316,35.8835,1079000.0
2014-11-18 12:30:00,37.82,38.05,37.8,38.04,970000.0,35.893,36.1112,35.874,36.1017,970000.0
2014-11-18 13:00:00,38.04,38.1,37.9,37.95,648000.0,36.1017,36.1587,35.9689,36.0163,648000.0
2014-11-18 13:30:00,37.95,37.97,37.77,37.83,655200.0,36.0163,36.0353,35.8455,35.9024,655200.0
2014-11-18 14:00:00,37.84,37.96,37.77,37.78,931200.0,35.9119,36.0258,35.8455,35.855,931200.0
2014-11-18 14:30:00,37.77,37.86,37.63,37.72,873600.0,35.8455,35.9309,35.7126,35.7981,873600.0
2014-11-18 15:00:00,37.71,37.85,37.62,37.66,781000.0,35.7886,35.9214,35.7031,35.7411,781000.0
2014-11-18 15:30:00,37.67,37.8,37.54,37.6,1478800.0,35.7506,35.874,35.6272,35.6842,1478800.0
2014-11-19 09:30:00,37.47,37.48,36.31,36.69,3272000.0,35.5608,35.5703,34.4599,34.8205,3272000.0
2014-11-19 10:00:00,36.66,36.8,36.51,36.62,1135000.0,34.7921,34.9249,34.6497,34.7541,1135000.0
2014-11-19 10:30:00,36.62,36.72,35.88,35.88,2175800.0,34.7541,34.849,34.0518,34.0518,2175800.0
2014-11-19 11:00:00,35.88,36.13,35.68,36.06,1412600.0,34.0518,34.2891,33.862,34.2226,1412600.0
2014-11-19 11:30:00,36.07,36.46,36.02,36.45,1136200.0,34.2321,34.6023,34.1847,34.5928,1136200.0
2014-11-19 12:00:00,36.45,36.85,36.45,36.74,1074200.0,34.5928,34.9724,34.5928,34.868,1074200.0
2014-11-19 12:30:00,36.74,36.94,36.63,36.94,800400.0,34.868,35.0578,34.7636,35.0578,800400.0
2014-11-19 13:00:00,36.94,37.11,36.87,36.94,709800.0,35.0578,35.2191,34.9914,35.0578,709800.0
2014-11-19 13:30:00,36.95,36.96,36.74,36.83,449200.0,35.0673,35.0768,34.868,34.9534,449200.0
2014-11-19 14:00:00,36.84,37.13,36.6,36.71,1205200.0,34.9629,35.2381,34.7351,34.8395,1205200.0
2014-11-19 14:30:00,36.71,36.81,36.38,36.55,1276600.0,34.8395,34.9344,34.5263,34.6877,1276600.0
2014-11-19 15:00:00,36.54,36.73,36.44,36.57,604600.0,34.6782,34.8585,34.5833,34.7066,604600.0
2014-11-19 15:30:00,36.57,36.7,36.26,36.44,1355400.0,34.7066,34.83,34.4124,34.5833,1355400.0
2014-11-20 09:30:00,35.93,36.64,35.93,36.6,2342000.0,34.0993,34.7731,34.0993,34.7351,2342000.0
2014-11-20 10:00:00,36.6,36.88,36.58,36.81,1780200.0,34.7351,35.0009,34.7161,34.9344,1780200.0
2014-11-20 10:30:00,36.81,37.17,36.81,36.98,1738800.0,34.9344,35.2761,34.9344,35.0958,1738800.0
2014-11-20 11:00:00,36.99,37.24,36.98,37.18,1059800.0,35.1052,35.3425,35.0958,35.2856,1059800.0
2014-11-20 11:30:00,37.18,37.22,37.05,37.09,744600.0,35.2856,35.3235,35.1622,35.2002,744600.0
2014-11-20 12:00:00,37.09,37.18,37.05,37.13,619800.0,35.2002,35.2856,35.1622,35.2381,619800.0
2014-11-20 12:30:00,37.12,37.34,37.11,37.2,914200.0,35.2286,35.4374,35.2191,35.3045,914200.0
2014-11-20 13:00:00,37.2,37.3,37.08,37.18,571400.0,35.3045,35.3995,35.1907,35.2856,571400.0
2014-11-20 13:30:00,37.18,37.34,37.15,37.34,480600.0,35.2856,35.4374,35.2571,35.4374,480600.0
2014-11-20 14:00:00,37.34,37.44,37.32,37.4,637800.0,35.4374,35.5323,35.4184,35.4944,637800.0
2014-11-20 14:30:00,37.41,37.42,37.21,37.22,586200.0,35.5038,35.5133,35.314,35.3235,586200.0
2014-11-20 15:00:00,37.22,37.38,37.13,37.37,1049600.0,35.3235,35.4754,35.2381,35.4659,1049600.0
2014-11-20 15:30:00,37.37,37.63,37.33,37.61,1923200.0,35.4659,35.7126,35.4279,35.6937,1923200.0
2014-11-21 09:30:00,39.22,39.24,38.49,38.72,3067800.0,37.2216,37.2406,36.5288,36.7471,3067800.0
2014-11-21 10:00:00,38.75,38.84,38.58,38.73,1222000.0,36.7756,36.861,36.6142,36.7566,1222000.0
2014-11-21 10:30:00,38.72,38.72,38.24,38.29,1031200.0,36.7471,36.7471,36.2916,36.339,1031200.0
2014-11-21 11:00:00,38.27,38.44,38.06,38.35,1062000.0,36.32,36.4814,36.1207,36.396,1062000.0
2014-11-21 11:30:00,38.37,38.45,38.24,38.35,579600.0,36.4149,36.4909,36.2916,36.396,579600.0
2014-11-21 12:00:00,38.35,38.45,38.19,38.33,762600.0,36.396,36.4909,36.2441,36.377,762600.0
2014-11-21 12:30:00,38.33,38.51,38.29,38.35,774600.0,36.377,36.5478,36.339,36.396,774600.0
2014-11-21 13:00:00,38.36,38.37,37.88,37.9,1038600.0,36.4054,36.4149,35.9499,35.9689,1038600.0
2014-11-21 13:30:00,37.89,38.07,37.81,37.83,744400.0,35.9594,36.1302,35.8835,35.9024,744400.0
2014-11-21 14:00:00,37.85,37.97,37.46,37.46,848200.0,35.9214,36.0353,35.5513,35.5513,848200.0
2014-11-21 14:30:00,37.46,37.86,37.37,37.84,1162800.0,35.5513,35.9309,35.4659,35.9119,1162800.0
2014-11-21 15:00:00,37.85,37.97,37.74,37.97,587200.0,35.9214,36.0353,35.817,36.0353,587200.0
2014-11-21 15:30:00,37.97,38.12,37.61,37.74,1393000.0,36.0353,36.1777,35.6937,35.817,1393000.0
2014-11-24 09:30:00,37.95,38.6,37.84,38.45,2658600.0,36.0163,36.6332,35.9119,36.4909,2658600.0
2014-11-24 10:00:00,38.44,38.77,38.43,38.77,1510600.0,36.4814,36.7946,36.4719,36.7946,1510600.0
2014-11-24 10:30:00,38.77,38.79,38.49,38.58,893400.0,36.7946,36.8135,36.5288,36.6142,893400.0
2014-11-24 11:00:00,38.58,38.68,38.41,38.51,875600.0,36.6142,36.7091,36.4529,36.5478,875600.0
2014-11-24 11:30:00,38.5,38.59,38.48,38.57,596200.0,36.5383,36.6237,36.5193,36.6047,596200.0
2014-11-24 12:00:00,38.57,38.69,38.55,38.61,508800.0,36.6047,36.7186,36.5858,36.6427,508800.0
2014-11-24 12:30:00,38.6,38.62,38.44,38.47,488200.0,36.6332,36.6522,36.4814,36.5098,488200.0
2014-11-24 13:00:00,38.48,38.59,38.43,38.56,319000.0,36.5193,36.6237,36.4719,36.5953,319000.0
2014-11-24 13:30:00,38.57,38.64,38.49,38.56,356600.0,36.6047,36.6712,36.5288,36.5953,356600.0
2014-11-24 14:00:00,38.57,38.77,38.57,38.75,792800.0,36.6047,36.7946,36.6047,36.7756,792800.0
2014-11-24 14:30:00,38.75,38.94,38.7,38.84,801800.0,36.7756,36.9559,36.7281,36.861,801800.0
2014-11-24 15:00:00,38.84,38.93,38.77,38.9,845600.0,36.861,36.9464,36.7946,36.9179,845600.0
2014-11-24 15:30:00,38.9,39.17,38.9,39.12,1484400.0,36.9179,37.1742,36.9179,37.1267,1484400.0
2014-11-25 09:30:00,39.32,39.9,39.18,39.4,2140200.0,37.3165,37.867,37.1837,37.3925,2140200.0
2014-11-25 10:00:00,39.41,39.44,38.94,39.38,1450200.0,37.4019,37.4304,36.9559,37.3735,1450200.0
2014-11-25 10:30:00,39.4,39.42,38.8,38.82,920800.0,37.3925,37.4114,36.823,36.842,920800.0
2014-11-25 11:00:00,38.81,38.97,38.67,38.82,1085000.0,36.8325,36.9844,36.6996,36.842,1085000.0
2014-11-25 11:30:00,38.82,39.07,38.82,38.96,578600.0,36.842,37.0793,36.842,36.9749,578600.0
2014-11-25 12:00:00,38.96,39.02,38.85,38.92,428400.0,36.9749,37.0318,36.8705,36.9369,428400.0
2014-11-25 12:30:00,38.93,39.3,38.92,39.13,685000.0,36.9464,37.2975,36.9369,37.1362,685000.0
2014-11-25 13:00:00,39.12,39.19,39.08,39.16,272000.0,37.1267,37.1932,37.0888,37.1647,272000.0
2014-11-25 13:30:00,39.16,39.19,39.03,39.04,322400.0,37.1647,37.1932,37.0413,37.0508,322400.0
2014-11-25 14:00:00,39.05,39.24,38.99,39.17,457200.0,37.0603,37.2406,37.0033,37.1742,457200.0
2014-11-25 14:30:00,39.16,39.24,38.97,39.04,401800.0,37.1647,37.2406,36.9844,37.0508,401800.0
2014-11-25 15:00:00,39.02,39.18,39.01,39.18,514400.0,37.0318,37.1837,37.0223,37.1837,514400.0
2014-11-25 15:30:00,39.19,39.2,39.0,39.17,716400.0,37.1932,37.2026,37.0128,37.1742,716400.0
2014-11-26 09:30:00,39.18,39.27,38.97,39.21,1059200.0,37.1837,37.2691,36.9844,37.2121,1059200.0
2014-11-26 10:00:00,39.21,39.46,39.07,39.37,912200.0,37.2121,37.4494,37.0793,37.364,912200.0
2014-11-26 10:30:00,39.38,39.46,39.15,39.22,680600.0,37.3735,37.4494,37.1552,37.2216,680600.0
2014-11-26 11:00:00,39.24,39.27,39.03,39.13,531400.0,37.2406,37.2691,37.0413,37.1362,531400.0
2014-11-26 11:30:00,39.13,39.37,39.11,39.31,576200.0,37.1362,37.364,37.1172,37.307,576200.0
2014-11-26 12:00:00,39.31,39.42,39.25,39.27,484400.0,37.307,37.4114,37.2501,37.2691,484400.0
2014-11-26 12:30:00,39.27,39.41,39.27,39.39,305200.0,37.2691,37.4019,37.2691,37.383,305200.0
2014-11-26 13:00:00,39.39,39.42,39.36,39.38,361800.0,37.383,37.4114,37.3545,37.3735,361800.0
2014-11-26 13:30:00,39.38,39.59,39.36,39.46,632200.0,37.3735,37.5728,37.3545,37.4494,632200.0
2014-11-26 14:00:00,39.47,39.51,39.34,39.49,394800.0,37.4589,37.4968,37.3355,37.4779,394800.0
2014-11-26 14:30:00,39.49,39.55,39.45,39.49,420400.0,37.4779,37.5348,37.4399,37.4779,420400.0
2014-11-26 15:00:00,39.48,39.58,39.4,39.55,565600.0,37.4684,37.5633,37.3925,37.5348,565600.0
2014-11-26 15:30:00,39.54,39.61,39.49,39.56,890400.0,37.5253,37.5917,37.4779,37.5443,890400.0
2014-11-28 09:30:00,39.59,39.63,39.03,39.35,1515600.0,37.5728,37.6107,37.0413,37.345,1515600.0
2014-11-28 10:00:00,39.34,39.46,39.13,39.38,641800.0,37.3355,37.4494,37.1362,37.3735,641800.0
2014-11-28 10:30:00,39.37,39.51,39.27,39.34,616000.0,37.364,37.4968,37.2691,37.3355,616000.0
2014-11-28 11:00:00,39.33,39.43,39.22,39.24,536000.0,37.326,37.4209,37.2216,37.2406,536000.0
2014-11-28 11:30:00,39.26,39.28,38.99,39.04,621600.0,37.2596,37.2786,37.0033,37.0508,621600.0
2014-11-28 12:00:00,39.02,39.03,38.78,38.82,876000.0,37.0318,37.0413,36.804,36.842,876000.0
2014-11-28 12:30:00,38.82,38.86,37.72,37.88,1798800.0,36.842,36.88,35.7981,35.9499,1798800.0
2014-12-01 09:30:00,37.47,37.62,36.6,36.91,2271000.0,35.5608,35.7031,34.7351,35.0293,2271000.0
2014-12-01 10:00:00,36.9,37.33,36.85,37.02,1280600.0,35.0198,35.4279,34.9724,35.1337,1280600.0
2014-12-01 10:30:00,36.99,37.03,36.15,36.27,1382800.0,35.1052,35.1432,34.308,34.4219,1382800.0
2014-12-01 11:00:00,36.25,36.7,36.18,36.6,979800.0,34.403,34.83,34.3365,34.7351,979800.0
2014-12-01 11:30:00,36.62,36.69,36.24,36.29,624000.0,34.7541,34.8205,34.3935,34.4409,624000.0
2014-12-01 12:00:00,36.27,36.48,36.23,36.31,558000.0,34.4219,34.6212,34.384,34.4599,558000.0
2014-12-01 12:30:00,36.31,36.69,36.29,36.66,549600.0,34.4599,34.8205,34.4409,34.7921,549600.0
2014-12-01 13:00:00,36.67,36.74,36.49,36.52,438200.0,34.8016,34.868,34.6307,34.6592,438200.0
2014-12-01 13:30:00,36.53,36.61,36.4,36.44,489400.0,34.6687,34.7446,34.5453,34.5833,489400.0
2014-12-01 14:00:00,36.44,36.47,36.1,36.26,949200.0,34.5833,34.6117,34.2606,34.4124,949200.0
2014-12-01 14:30:00,36.27,36.51,36.25,36.41,968600.0,34.4219,34.6497,34.403,34.5548,968600.0
2014-12-01 15:00:00,36.4,36.66,36.4,36.53,952400.0,34.5453,34.7921,34.5453,34.6687,952400.0
2014-12-01 15:30:00,36.53,36.55,36.01,36.08,1660800.0,34.6687,34.6877,34.1752,34.2416,1660800.0
2014-12-02 09:30:00,36.16,36.97,36.16,36.85,2333400.0,34.3175,35.0863,34.3175,34.9724,2333400.0
2014-12-02 10:00:00,36.91,37.25,36.76,37.09,1675200.0,35.0293,35.352,34.887,35.2002,1675200.0
2014-12-02 10:30:00,37.1,37.48,37.08,37.47,1326200.0,35.2096,35.5703,35.1907,35.5608,1326200.0
2014-12-02 11:00:00,37.46,37.7,37.46,37.51,1190600.0,35.5513,35.7791,35.5513,35.5988,1190600.0
2014-12-02 11:30:00,37.51,37.53,37.2,37.31,616000.0,35.5988,35.6177,35.3045,35.4089,616000.0
2014-12-02 12:00:00,37.31,37.31,37.07,37.09,505400.0,35.4089,35.4089,35.1812,35.2002,505400.0
2014-12-02 12:30:00,37.08,37.09,36.92,37.04,563000.0,35.1907,35.2002,35.0388,35.1527,563000.0
2014-12-02 13:00:00,37.04,37.3,36.92,37.24,672200.0,35.1527,35.3995,35.0388,35.3425,672200.0
2014-12-02 13:30:00,37.25,37.26,36.99,37.1,400000.0,35.352,35.3615,35.1052,35.2096,400000.0
2014-12-02 14:00:00,37.1,37.24,37.04,37.18,411800.0,35.2096,35.3425,35.1527,35.2856,411800.0
2014-12-02 14:30:00,37.16,37.47,37.08,37.4,636400.0,35.2666,35.5608,35.1907,35.4944,636400.0
2014-12-02 15:00:00,37.39,37.45,37.13,37.2,490200.0,35.4849,35.5418,35.2381,35.3045,490200.0
2014-12-02 15:30:00,37.21,37.4,37.12,37.32,1162200.0,35.314,35.4944,35.2286,35.4184,1162200.0
2014-12-03 09:30:00,37.37,37.88,37.1,37.67,1631000.0,35.4659,35.9499,35.2096,35.7506,1631000.0
2014-12-03 10:00:00,37.7,38.46,37.48,38.32,2108600.0,35.7791,36.5003,35.5703,36.3675,2108600.0
2014-12-03 10:30:00,38.33,38.52,38.25,38.51,787200.0,36.377,36.5573,36.301,36.5478,787200.0
2014-12-03 11:00:00,38.5,38.74,38.42,38.51,1066600.0,36.5383,36.7661,36.4624,36.5478,1066600.0
2014-12-03 11:30:00,38.52,38.57,38.37,38.38,512200.0,36.5573,36.6047,36.4149,36.4244,512200.0
2014-12-03 12:00:00,38.4,38.58,38.33,38.33,534200.0,36.4434,36.6142,36.377,36.377,534200.0
2014-12-03 12:30:00,38.33,38.33,38.1,38.15,672400.0,36.377,36.377,36.1587,36.2061,672400.0
2014-12-03 13:00:00,38.16,38.3,38.14,38.29,392800.0,36.2156,36.3485,36.1967,36.339,392800.0
2014-12-03 13:30:00,38.29,38.31,38.01,38.19,530600.0,36.339,36.358,36.0733,36.2441,530600.0
2014-12-03 14:00:00,38.17,38.56,38.16,38.49,750000.0,36.2251,36.5953,36.2156,36.5288,750000.0
2014-12-03 14:30:00,38.47,38.52,38.37,38.44,299800.0,36.5098,36.5573,36.4149,36.4814,299800.0
2014-12-03 15:00:00,38.44,38.54,38.38,38.52,553600.0,36.4814,36.5763,36.4244,36.5573,553600.0
2014-12-03 15:30:00,38.53,38.68,38.39,38.43,1031400.0,36.5668,36.7091,36.4339,36.4719,1031400.0
2014-12-04 09:30:00,38.23,38.3,37.92,38.09,1675200.0,36.2821,36.3485,35.9879,36.1492,1675200.0
2014-12-04 10:00:00,38.08,38.18,37.71,37.79,1370800.0,36.1397,36.2346,35.7886,35.8645,1370800.0
2014-12-04 10:30:00,37.78,37.78,37.3,37.64,1335600.0,35.855,35.855,35.3995,35.7221,1335600.0
2014-12-04 11:00:00,37.62,37.74,37.54,37.58,596800.0,35.7031,35.817,35.6272,35.6652,596800.0
2014-12-04 11:30:00,37.58,37.99,37.49,37.98,1173600.0,35.6652,36.0543,35.5798,36.0448,1173600.0
2014-12-04 12:00:00,37.97,38.07,37.89,37.9,506800.0,36.0353,36.1302,35.9594,35.9689,506800.0
2014-12-04 12:30:00,37.9,38.27,37.9,38.23,1072200.0,35.9689,36.32,35.9689,36.2821,1072200.0
2014-12-04 13:00:00,38.23,38.34,38.05,38.09,419200.0,36.2821,36.3865,36.1112,36.1492,419200.0
2014-12-04 13:30:00,38.09,38.2,37.98,38.13,319200.0,36.1492,36.2536,36.0448,36.1872,319200.0
2014-12-04 14:00:00,38.13,38.17,38.08,38.1,237400.0,36.1872,36.2251,36.1397,36.1587,237400.0
2014-12-04 14:30:00,38.1,38.1,37.89,37.95,362400.0,36.1587,36.1587,35.9594,36.0163,362400.0
2014-12-04 15:00:00,37.94,38.05,37.48,37.52,755200.0,36.0068,36.1112,35.5703,35.6082,755200.0
2014-12-04 15:30:00,37.52,37.87,37.47,37.86,1006200.0,35.6082,35.9404,35.5608,35.9309,1006200.0
2014-12-05 09:30:00,38.28,38.87,38.02,38.63,2316400.0,36.3295,36.8895,36.0828,36.6617,2316400.0
2014-12-05 10:00:00,38.65,38.81,38.32,38.46,1422000.0,36.6807,36.8325,36.3675,36.5003,1422000.0
2014-12-05 10:30:00,38.47,38.78,38.45,38.56,738600.0,36.5098,36.804,36.4909,36.5953,738600.0
2014-12-05 11:00:00,38.56,38.84,38.56,38.82,682000.0,36.5953,36.861,36.5953,36.842,682000.0
2014-12-05 11:30:00,38.83,38.94,38.71,38.73,799200.0,36.8515,36.9559,36.7376,36.7566,799200.0
2014-12-05 12:00:00,38.74,38.98,38.73,38.82,520000.0,36.7661,36.9939,36.7566,36.842,520000.0
2014-12-05 12:30:00,38.83,38.92,38.66,38.72,507800.0,36.8515,36.9369,36.6902,36.7471,507800.0
2014-12-05 13:00:00,38.72,38.77,38.6,38.68,456000.0,36.7471,36.7946,36.6332,36.7091,456000.0
2014-12-05 13:30:00,38.67,38.7,38.58,38.62,383000.0,36.6996,36.7281,36.6142,36.6522,383000.0
2014-12-05 14:00:00,38.62,38.79,38.61,38.73,367600.0,36.6522,36.8135,36.6427,36.7566,367600.0
2014-12-05 14:30:00,38.74,38.74,38.46,38.55,483800.0,36.7661,36.7661,36.5003,36.5858,483800.0
2014-12-05 15:00:00,38.52,38.74,38.48,38.73,481800.0,36.5573,36.7661,36.5193,36.7566,481800.0
2014-12-05 15:30:00,38.73,38.73,38.27,38.72,1367000.0,36.7566,36.7566,36.32,36.7471,1367000.0
2014-12-08 09:30:00,38.3,38.88,38.15,38.69,1443800.0,36.3485,36.8989,36.2061,36.7186,1443800.0
2014-12-08 10:00:00,38.69,39.18,38.67,39.17,1071000.0,36.7186,37.1837,36.6996,37.1742,1071000.0
2014-12-08 10:30:00,39.17,39.37,39.1,39.1,924600.0,37.1742,37.364,37.1077,37.1077,924600.0
2014-12-08 11:00:00,39.1,39.29,39.02,39.06,621200.0,37.1077,37.2881,37.0318,37.0698,621200.0
2014-12-08 11:30:00,39.08,39.2,38.69,38.72,542000.0,37.0888,37.2026,36.7186,36.7471,542000.0
2014-12-08 12:00:00,38.73,38.73,37.87,37.97,1329400.0,36.7566,36.7566,35.9404,36.0353,1329400.0
2014-12-08 12:30:00,37.95,38.12,37.68,37.77,1069000.0,36.0163,36.1777,35.7601,35.8455,1069000.0
2014-12-08 13:00:00,37.77,37.94,37.62,37.74,692000.0,35.8455,36.0068,35.7031,35.817,692000.0
2014-12-08 13:30:00,37.76,37.76,37.35,37.43,1096400.0,35.836,35.836,35.4469,35.5228,1096400.0
2014-12-08 14:00:00,37.42,37.51,36.9,37.21,1116200.0,35.5133,35.5988,35.0198,35.314,1116200.0
2014-12-08 14:30:00,37.19,37.57,37.19,37.39,774600.0,35.2951,35.6557,35.2951,35.4849,774600.0
2014-12-08 15:00:00,37.4,37.51,37.2,37.36,697200.0,35.4944,35.5988,35.3045,35.4564,697200.0
2014-12-08 15:30:00,37.38,37.44,37.1,37.27,1252000.0,35.4754,35.5323,35.2096,35.371,1252000.0
2014-12-09 09:30:00,36.05,36.64,35.85,36.63,2673000.0,34.2131,34.7731,34.0233,34.7636,2673000.0
2014-12-09 10:00:00,36.63,36.72,36.19,36.24,1236000.0,34.7636,34.849,34.346,34.3935,1236000.0
2014-12-09 10:30:00,36.24,37.08,36.15,36.93,1783400.0,34.3935,35.1907,34.308,35.0483,1783400.0
2014-12-09 11:00:00,36.97,37.22,36.75,37.14,957400.0,35.0863,35.3235,34.8775,35.2476,957400.0
2014-12-09 11:30:00,37.15,37.41,37.08,37.29,1205600.0,35.2571,35.5038,35.1907,35.39,1205600.0
2014-12-09 12:00:00,37.3,37.36,37.11,37.34,447200.0,35.3995,35.4564,35.2191,35.4374,447200.0
2014-12-09 12:30:00,37.35,37.93,37.3,37.86,1008200.0,35.4469,35.9974,35.3995,35.9309,1008200.0
2014-12-09 13:00:00,37.86,38.46,37.78,38.34,937400.0,35.9309,36.5003,35.855,36.3865,937400.0
2014-12-09 13:30:00,38.35,38.88,38.35,38.68,1355800.0,36.396,36.8989,36.396,36.7091,1355800.0
2014-12-09 14:00:00,38.68,38.92,38.63,38.85,678800.0,36.7091,36.9369,36.6617,36.8705,678800.0
2014-12-09 14:30:00,38.85,38.91,38.59,38.9,629800.0,36.8705,36.9274,36.6237,36.9179,629800.0
2014-12-09 15:00:00,38.9,39.15,38.87,38.88,1001800.0,36.9179,37.1552,36.8895,36.8989,1001800.0
2014-12-09 15:30:00,38.87,39.22,38.8,39.16,1277800.0,36.8895,37.2216,36.823,37.1647,1277800.0
2014-12-10 09:30:00,38.69,39.1,38.27,38.49,2624800.0,36.7186,37.1077,36.32,36.5288,2624800.0
2014-12-10 10:00:00,38.48,38.61,38.09,38.43,1905200.0,36.5193,36.6427,36.1492,36.4719,1905200.0
2014-12-10 10:30:00,38.43,38.6,37.95,38.55,1529800.0,36.4719,36.6332,36.0163,36.5858,1529800.0
2014-12-10 11:00:00,38.56,38.72,38.12,38.23,1327400.0,36.5953,36.7471,36.1777,36.2821,1327400.0
2014-12-10 11:30:00,38.22,38.52,38.11,38.34,976400.0,36.2726,36.5573,36.1682,36.3865,976400.0
2014-12-10 12:00:00,38.35,38.35,38.0,38.04,1040000.0,36.396,36.396,36.0638,36.1017,1040000.0
2014-12-10 12:30:00,38.04,38.4,37.88,38.13,930600.0,36.1017,36.4434,35.9499,36.1872,930600.0
2014-12-10 13:00:00,38.1,38.3,37.99,38.17,582800.0,36.1587,36.3485,36.0543,36.2251,582800.0
2014-12-10 13:30:00,38.18,38.2,37.4,37.42,1379800.0,36.2346,36.2536,35.4944,35.5133,1379800.0
2014-12-10 14:00:00,37.44,37.53,37.19,37.25,1034000.0,35.5323,35.6177,35.2951,35.352,1034000.0
2014-12-10 14:30:00,37.24,37.27,36.65,36.66,1654000.0,35.3425,35.371,34.7826,34.7921,1654000.0
2014-12-10 15:00:00,36.65,37.24,36.56,37.09,2419400.0,34.7826,35.3425,34.6972,35.2002,2419400.0
2014-12-10 15:30:00,37.1,37.21,36.58,36.7,1994400.0,35.2096,35.314,34.7161,34.83,1994400.0
2014-12-11 09:30:00,36.93,37.95,36.92,37.74,2718600.0,35.2762,36.2505,35.2667,36.0499,2718600.0
2014-12-11 10:00:00,37.72,37.9,37.52,37.82,1616400.0,36.0308,36.2028,35.8398,36.1264,1616400.0
2014-12-11 10:30:00,37.81,38.29,37.81,37.87,2147600.0,36.1168,36.5753,36.1168,36.1741,2147600.0
2014-12-11 11:00:00,37.87,38.05,37.6,37.79,1384800.0,36.1741,36.3461,35.9162,36.0977,1384800.0
2014-12-11 11:30:00,37.79,38.06,37.73,38.04,765600.0,36.0977,36.3556,36.0404,36.3365,765600.0
2014-12-11 12:00:00,38.04,38.15,37.89,37.93,666600.0,36.3365,36.4416,36.1932,36.2314,666600.0
2014-12-11 12:30:00,37.93,37.98,37.69,37.73,499800.0,36.2314,36.2792,36.0022,36.0404,499800.0
2014-12-11 13:00:00,37.74,37.77,37.46,37.54,723200.0,36.0499,36.0786,35.7825,35.8589,723200.0
2014-12-11 13:30:00,37.57,37.77,37.34,37.35,617400.0,35.8875,36.0786,35.6678,35.6774,617400.0
2014-12-11 14:00:00,37.35,37.52,37.23,37.26,816800.0,35.6774,35.8398,35.5628,35.5914,816800.0
2014-12-11 14:30:00,37.27,37.35,36.75,36.83,1185200.0,35.601,35.6774,35.1043,35.1807,1185200.0
2014-12-11 15:00:00,36.83,37.44,36.83,37.33,1080200.0,35.1807,35.7634,35.1807,35.6583,1080200.0
2014-12-11 15:30:00,37.34,37.46,36.59,36.85,1508800.0,35.6678,35.7825,34.9514,35.1998,1508800.0
2014-12-12 09:30:00,35.52,36.45,35.45,36.38,3316400.0,33.9294,34.8177,33.8625,34.7508,3316400.0
2014-12-12 10:00:00,36.4,36.41,35.77,36.23,1999000.0,34.7699,34.7795,34.1682,34.6076,1999000.0
2014-12-12 10:30:00,36.19,36.37,35.53,35.59,2127400.0,34.5693,34.7413,33.9389,33.9962,2127400.0
2014-12-12 11:00:00,35.6,36.09,35.38,35.78,1372200.0,34.0058,34.4738,33.7956,34.1777,1372200.0
2014-12-12 11:30:00,35.81,36.21,35.6,35.7,1006600.0,34.2064,34.5885,34.0058,34.1013,1006600.0
2014-12-12 12:00:00,35.71,36.15,35.63,36.15,873000.0,34.1108,34.5311,34.0344,34.5311,873000.0
2014-12-12 12:30:00,36.15,36.25,35.99,36.05,1244000.0,34.5311,34.6267,34.3783,34.4356,1244000.0
2014-12-12 13:00:00,36.08,36.7,35.94,36.5,1297400.0,34.4643,35.0565,34.3305,34.8655,1297400.0
2014-12-12 13:30:00,36.51,36.57,36.21,36.39,668400.0,34.875,34.9323,34.5885,34.7604,668400.0
2014-12-12 14:00:00,36.37,36.45,36.15,36.29,680600.0,34.7413,34.8177,34.5311,34.6649,680600.0
2014-12-12 14:30:00,36.29,36.34,36.04,36.32,613400.0,34.6649,34.7126,34.4261,34.6935,613400.0
2014-12-12 15:00:00,36.31,36.41,35.91,36.08,583200.0,34.684,34.7795,34.3019,34.4643,583200.0
2014-12-12 15:30:00,36.09,36.09,35.44,35.46,2406600.0,34.4738,34.4738,33.8529,33.872,2406600.0
2014-12-15 09:30:00,36.02,36.42,35.88,36.0,2861000.0,34.407,34.789,34.2732,34.3879,2861000.0
2014-12-15 10:00:00,36.0,36.0,35.29,35.46,2484200.0,34.3879,34.3879,33.7097,33.872,2484200.0
2014-12-15 10:30:00,35.45,35.57,34.77,35.1,1981400.0,33.8625,33.9771,33.2129,33.5282,1981400.0
2014-12-15 11:00:00,35.11,35.15,34.35,34.43,1398200.0,33.5377,33.5759,32.8117,32.8882,1398200.0
2014-12-15 11:30:00,34.42,34.74,34.05,34.1,1449000.0,32.8786,33.1843,32.5252,32.5729,1449000.0
2014-12-15 12:00:00,34.08,35.1,34.05,35.02,1694200.0,32.5538,33.5282,32.5252,33.4517,1694200.0
2014-12-15 12:30:00,35.04,35.19,34.74,35.1,1053200.0,33.4708,33.6141,33.1843,33.5282,1053200.0
2014-12-15 13:00:00,35.12,35.28,34.56,34.56,820800.0,33.5473,33.7001,33.0123,33.0123,820800.0
2014-12-15 13:30:00,34.57,34.79,34.42,34.57,607400.0,33.0219,33.232,32.8786,33.0219,607400.0
2014-12-15 14:00:00,34.54,34.95,34.32,34.82,1163600.0,32.9932,33.3849,32.7831,33.2607,1163600.0
2014-12-15 14:30:00,34.82,34.98,34.29,34.45,1327600.0,33.2607,33.4135,32.7544,32.9073,1327600.0
2014-12-15 15:00:00,34.43,34.99,34.41,34.56,1304400.0,32.8882,33.4231,32.8691,33.0123,1304400.0
2014-12-15 15:30:00,34.56,34.9,34.35,34.41,1527600.0,33.0123,33.3371,32.8117,32.8691,1527600.0
2014-12-16 09:30:00,34.18,34.9,33.92,34.63,3165800.0,32.6494,33.3371,32.401,33.0792,3165800.0
2014-12-16 10:00:00,34.63,34.9,34.16,34.86,1838800.0,33.0792,33.3371,32.6303,33.2989,1838800.0
2014-12-16 10:30:00,34.89,35.24,34.34,35.13,1590000.0,33.3276,33.6619,32.8022,33.5568,1590000.0
2014-12-16 11:00:00,35.11,35.92,34.92,35.82,1685400.0,33.5377,34.3114,33.3562,34.2159,1685400.0
2014-12-16 11:30:00,35.83,36.0,35.45,35.56,1664200.0,34.2255,34.3879,33.8625,33.9676,1664200.0
2014-12-16 12:00:00,35.58,35.69,35.31,35.38,602800.0,33.9867,34.0917,33.7288,33.7956,602800.0
2014-12-16 12:30:00,35.38,35.62,35.1,35.27,781800.0,33.7956,34.0249,33.5282,33.6905,781800.0
2014-12-16 13:00:00,35.27,35.36,34.77,34.82,1084600.0,33.6905,33.7765,33.2129,33.2607,1084600.0
2014-12-16 13:30:00,34.78,35.37,34.65,35.09,1189000.0,33.2225,33.7861,33.0983,33.5186,1189000.0
2014-12-16 14:00:00,35.11,35.34,34.96,35.15,503200.0,33.5377,33.7574,33.3944,33.5759,503200.0
2014-12-16 14:30:00,35.14,35.33,34.88,35.01,804200.0,33.5664,33.7479,33.318,33.4422,804200.0
2014-12-16 15:00:00,34.99,35.21,34.75,34.89,939600.0,33.4231,33.6332,33.1938,33.3276,939600.0
2014-12-16 15:30:00,34.88,35.1,34.22,34.23,1706800.0,33.318,33.5282,32.6876,32.6971,1706800.0
2014-12-17 09:30:00,34.48,35.26,34.35,35.14,2668200.0,32.9359,33.681,32.8117,33.5664,2668200.0
2014-12-17 10:00:00,35.16,35.21,34.63,34.66,1480400.0,33.5855,33.6332,33.0792,33.1079,1480400.0
2014-12-17 10:30:00,34.63,35.1,34.47,35.0,1705400.0,33.0792,33.5282,32.9264,33.4326,1705400.0
2014-12-17 11:00:00,35.02,35.45,34.92,35.32,1418800.0,33.4517,33.8625,33.3562,33.7383,1418800.0
2014-12-17 11:30:00,35.32,36.21,35.32,36.2,1884800.0,33.7383,34.5885,33.7383,34.5789,1884800.0
2014-12-17 12:00:00,36.2,36.23,35.56,35.63,1305000.0,34.5789,34.6076,33.9676,34.0344,1305000.0
2014-12-17 12:30:00,35.6,35.86,35.55,35.63,858400.0,34.0058,34.2541,33.958,34.0344,858400.0
2014-12-17 13:00:00,35.63,35.97,35.55,35.97,512000.0,34.0344,34.3592,33.958,34.3592,512000.0
2014-12-17 13:30:00,35.96,35.98,35.48,35.81,509600.0,34.3496,34.3688,33.8911,34.2064,509600.0
2014-12-17 14:00:00,35.81,36.75,35.76,36.58,2645200.0,34.2064,35.1043,34.1586,34.9419,2645200.0
2014-12-17 14:30:00,36.58,37.08,36.32,36.62,2193800.0,34.9419,35.4195,34.6935,34.9801,2193800.0
2014-12-17 15:00:00,36.63,37.26,36.35,37.25,1809800.0,34.9896,35.5914,34.7222,35.5819,1809800.0
2014-12-17 15:30:00,37.26,37.48,37.06,37.45,2326200.0,35.5914,35.8016,35.4004,35.7729,2326200.0
2014-12-18 09:30:00,38.9,38.98,38.32,38.66,2656200.0,37.158,37.2344,36.604,36.9287,2656200.0
2014-12-18 10:00:00,38.64,38.81,38.31,38.42,1710400.0,36.9096,37.072,36.5944,36.6995,1710400.0
2014-12-18 10:30:00,38.45,38.56,38.13,38.28,1184400.0,36.7281,36.8332,36.4225,36.5658,1184400.0
2014-12-18 11:00:00,38.25,38.41,37.95,38.29,1136200.0,36.5371,36.6899,36.2505,36.5753,1136200.0
2014-12-18 11:30:00,38.33,38.45,38.17,38.4,695000.0,36.6135,36.7281,36.4607,36.6804,695000.0
2014-12-18 12:00:00,38.37,38.75,38.37,38.56,1134600.0,36.6517,37.0147,36.6517,36.8332,1134600.0
2014-12-18 12:30:00,38.57,38.82,38.5,38.81,930600.0,36.8428,37.0816,36.7759,37.072,930600.0
2014-12-18 13:00:00,38.81,39.07,38.72,39.06,979000.0,37.072,37.3204,36.986,37.3108,979000.0
2014-12-18 13:30:00,39.07,39.09,38.91,39.03,439600.0,37.3204,37.3395,37.1675,37.2822,439600.0
2014-12-18 14:00:00,39.04,39.05,38.71,38.71,709200.0,37.2917,37.3013,36.9765,36.9765,709200.0
2014-12-18 14:30:00,38.71,38.99,38.59,38.99,890600.0,36.9765,37.244,36.8619,37.244,890600.0
2014-12-18 15:00:00,38.97,39.15,38.76,38.88,961000.0,37.2249,37.3968,37.0243,37.1389,961000.0
2014-12-18 15:30:00,38.87,39.16,38.85,39.07,1398800.0,37.1293,37.4063,37.1102,37.3204,1398800.0
2014-12-19 09:30:00,39.08,39.27,38.6,39.26,2375200.0,37.3299,37.5114,36.8714,37.5019,2375200.0
2014-12-19 10:00:00,39.27,39.33,39.0,39.1,1399200.0,37.5114,37.5687,37.2535,37.349,1399200.0
2014-12-19 10:30:00,39.09,39.09,38.65,38.97,1245800.0,37.3395,37.3395,36.9192,37.2249,1245800.0
2014-12-19 11:00:00,38.96,39.1,38.79,39.02,878600.0,37.2153,37.349,37.0529,37.2726,878600.0
2014-12-19 11:30:00,39.02,39.18,38.95,39.09,958600.0,37.2726,37.4254,37.2057,37.3395,958600.0
2014-12-19 12:00:00,39.09,39.14,38.82,38.89,995800.0,37.3395,37.3872,37.0816,37.1484,995800.0
2014-12-19 12:30:00,38.87,39.23,38.84,39.1,743000.0,37.1293,37.4732,37.1007,37.349,743000.0
2014-12-19 13:00:00,39.1,39.27,39.04,39.24,665800.0,37.349,37.5114,37.2917,37.4828,665800.0
2014-12-19 13:30:00,39.24,39.37,39.12,39.33,709800.0,37.4828,37.6069,37.3681,37.5687,709800.0
2014-12-19 14:00:00,39.33,39.48,39.28,39.38,827600.0,37.5687,37.712,37.521,37.6165,827600.0
2014-12-19 14:30:00,39.38,39.7,39.35,39.66,1282600.0,37.6165,37.9222,37.5878,37.884,1282600.0
2014-12-19 15:00:00,39.66,39.75,39.47,39.73,1227200.0,37.884,37.9699,37.7025,37.9508,1227200.0
2014-12-19 15:30:00,39.73,39.88,39.36,39.37,1333000.0,37.9508,38.0941,37.5974,37.6069,1333000.0
2014-12-22 09:30:00,39.63,39.86,39.36,39.82,2106800.0,37.8553,38.075,37.5974,38.0368,2106800.0
2014-12-22 10:00:00,39.77,39.95,39.65,39.85,1365200.0,37.989,38.161,37.8744,38.0654,1365200.0
2014-12-22 10:30:00,39.88,39.9,39.48,39.56,1256200.0,38.0941,38.1132,37.712,37.7884,1256200.0
2014-12-22 11:00:00,39.55,39.55,39.3,39.49,1322000.0,37.7789,37.7789,37.5401,37.7216,1322000.0
2014-12-22 11:30:00,39.49,39.6,39.27,39.34,758600.0,37.7216,37.8266,37.5114,37.5783,758600.0
2014-12-22 12:00:00,39.31,39.47,39.26,39.4,583600.0,37.5496,37.7025,37.5019,37.6356,583600.0
2014-12-22 12:30:00,39.4,39.72,39.32,39.68,701800.0,37.6356,37.9413,37.5592,37.9031,701800.0
2014-12-22 13:00:00,39.7,39.74,39.55,39.72,635400.0,37.9222,37.9604,37.7789,37.9413,635400.0
2014-12-22 13:30:00,39.72,39.79,39.64,39.78,460800.0,37.9413,38.0081,37.8648,37.9986,460800.0
2014-12-22 14:00:00,39.77,39.92,39.69,39.82,534600.0,37.989,38.1323,37.9126,38.0368,534600.0
2014-12-22 14:30:00,39.82,39.89,39.73,39.85,516400.0,38.0368,38.1037,37.9508,38.0654,516400.0
2014-12-22 15:00:00,39.85,40.04,39.83,40.02,1067600.0,38.0654,38.2469,38.0463,38.2278,1067600.0
2014-12-22 15:30:00,40.02,40.12,39.87,40.12,1185200.0,38.2278,38.3234,38.0845,38.3234,1185200.0
2014-12-23 09:30:00,40.83,40.84,40.42,40.55,1516400.0,39.0016,39.0111,38.6099,38.7341,1516400.0
2014-12-23 10:00:00,40.6,40.8,40.41,40.52,1106200.0,38.7819,38.9729,38.6004,38.7054,1106200.0
2014-12-23 10:30:00,40.49,40.49,40.06,40.34,1033200.0,38.6768,38.6768,38.266,38.5335,1033200.0
2014-12-23 11:00:00,40.35,40.62,40.26,40.57,730600.0,38.5431,38.801,38.4571,38.7532,730600.0
2014-12-23 11:30:00,40.59,40.62,40.45,40.52,459200.0,38.7723,38.801,38.6386,38.7054,459200.0
2014-12-23 12:00:00,40.52,40.58,40.42,40.48,415200.0,38.7054,38.7628,38.6099,38.6672,415200.0
2014-12-23 12:30:00,40.45,40.51,40.36,40.44,298400.0,38.6386,38.6959,38.5526,38.629,298400.0
2014-12-23 13:00:00,40.42,40.51,40.33,40.36,412800.0,38.6099,38.6959,38.524,38.5526,412800.0
2014-12-23 13:30:00,40.35,40.48,40.27,40.33,395200.0,38.5431,38.6672,38.4666,38.524,395200.0
2014-12-23 14:00:00,40.32,40.37,40.18,40.21,484600.0,38.5144,38.5622,38.3807,38.4093,484600.0
2014-12-23 14:30:00,40.2,40.27,40.1,40.17,575600.0,38.3998,38.4666,38.3043,38.3711,575600.0
2014-12-23 15:00:00,40.16,40.26,39.94,39.96,614000.0,38.3616,38.4571,38.1514,38.1705,614000.0
2014-12-23 15:30:00,39.96,40.27,39.88,40.24,1429400.0,38.1705,38.4666,38.0941,38.438,1429400.0
2014-12-24 09:30:00,40.5,40.65,40.13,40.59,1247000.0,38.6863,38.8296,38.3329,38.7723,1247000.0
2014-12-24 10:00:00,40.63,40.8,40.52,40.79,715600.0,38.8105,38.9729,38.7054,38.9634,715600.0
2014-12-24 10:30:00,40.79,40.92,40.71,40.74,549200.0,38.9634,39.0875,38.8869,38.9156,549200.0
2014-12-24 11:00:00,40.74,40.85,40.69,40.81,574400.0,38.9156,39.0207,38.8678,38.9825,574400.0
2014-12-24 11:30:00,40.83,40.85,40.7,40.81,484800.0,39.0016,39.0207,38.8774,38.9825,484800.0
2014-12-24 12:00:00,40.82,40.88,40.76,40.76,489000.0,38.992,39.0493,38.9347,38.9347,489000.0
2014-12-24 12:30:00,40.75,40.85,40.58,40.59,517200.0,38.9251,39.0207,38.7628,38.7723,517200.0
2014-12-26 09:30:00,41.0,41.41,40.92,41.31,1495600.0,39.1639,39.5556,39.0875,39.4601,1495600.0
2014-12-26 10:00:00,41.32,41.47,41.31,41.35,687000.0,39.4696,39.6129,39.4601,39.4983,687000.0
2014-12-26 10:30:00,41.35,41.47,41.24,41.47,494600.0,39.4983,39.6129,39.3932,39.6129,494600.0
2014-12-26 11:00:00,41.47,41.54,41.44,41.52,497000.0,39.6129,39.6798,39.5842,39.6607,497000.0
2014-12-26 11:30:00,41.5,41.55,41.45,41.48,289400.0,39.6416,39.6893,39.5938,39.6225,289400.0
2014-12-26 12:00:00,41.49,41.52,41.32,41.47,436200.0,39.632,39.6607,39.4696,39.6129,436200.0
2014-12-26 12:30:00,41.47,41.49,41.35,41.41,463600.0,39.6129,39.632,39.4983,39.5556,463600.0
2014-12-26 13:00:00,41.41,41.55,41.34,41.46,401000.0,39.5556,39.6893,39.4887,39.6033,401000.0
2014-12-26 13:30:00,41.45,41.65,41.45,41.62,385800.0,39.5938,39.7848,39.5938,39.7562,385800.0
2014-12-26 14:00:00,41.62,41.67,41.6,41.66,304600.0,39.7562,39.8039,39.7371,39.7944,304600.0
2014-12-26 14:30:00,41.66,41.68,41.63,41.66,262600.0,39.7944,39.8135,39.7657,39.7944,262600.0
2014-12-26 15:00:00,41.66,41.69,41.62,41.65,249800.0,39.7944,39.823,39.7562,39.7848,249800.0
2014-12-26 15:30:00,41.63,41.63,41.28,41.38,605800.0,39.7657,39.7657,39.4314,39.5269,605800.0
2014-12-29 09:30:00,41.49,42.28,41.46,42.08,1783200.0,39.632,40.3866,39.6033,40.1956,1783200.0
2014-12-29 10:00:00,42.1,42.23,41.77,41.84,764800.0,40.2147,40.3389,39.8995,39.9663,764800.0
2014-12-29 10:30:00,41.85,42.0,41.74,41.99,674600.0,39.9759,40.1192,39.8708,40.1096,674600.0
2014-12-29 11:00:00,41.95,42.02,41.81,41.87,351200.0,40.0714,40.1383,39.9377,39.995,351200.0
2014-12-29 11:30:00,41.85,41.97,41.8,41.88,484800.0,39.9759,40.0905,39.9281,40.0045,484800.0
2014-12-29 12:00:00,41.9,42.0,41.85,41.85,523000.0,40.0236,40.1192,39.9759,39.9759,523000.0
2014-12-29 12:30:00,41.88,42.02,41.87,41.93,472600.0,40.0045,40.1383,39.995,40.0523,472600.0
2014-12-29 13:00:00,41.95,42.0,41.88,41.92,469200.0,40.0714,40.1192,40.0045,40.0427,469200.0
2014-12-29 13:30:00,41.93,41.94,41.72,41.79,453000.0,40.0523,40.0619,39.8517,39.9186,453000.0
2014-12-29 14:00:00,41.79,41.82,41.63,41.82,456800.0,39.9186,39.9472,39.7657,39.9472,456800.0
2014-12-29 14:30:00,41.81,41.9,41.77,41.84,406000.0,39.9377,40.0236,39.8995,39.9663,406000.0
2014-12-29 15:00:00,41.84,41.88,41.71,41.73,508600.0,39.9663,40.0045,39.8422,39.8613,508600.0
2014-12-29 15:30:00,41.74,42.02,41.72,41.96,886600.0,39.8708,40.1383,39.8517,40.081,886600.0
2014-12-30 09:30:00,41.67,42.14,41.59,41.79,1689000.0,39.8039,40.2529,39.7275,39.9186,1689000.0
2014-12-30 10:00:00,41.77,41.89,41.37,41.74,1570800.0,39.8995,40.0141,39.5174,39.8708,1570800.0
2014-12-30 10:30:00,41.74,41.85,41.6,41.77,821800.0,39.8708,39.9759,39.7371,39.8995,821800.0
2014-12-30 11:00:00,41.78,41.81,41.51,41.64,846600.0,39.909,39.9377,39.6511,39.7753,846600.0
2014-12-30 11:30:00,41.63,41.82,41.59,41.73,444800.0,39.7657,39.9472,39.7275,39.8613,444800.0
2014-12-30 12:00:00,41.73,41.85,41.63,41.67,390000.0,39.8613,39.9759,39.7657,39.8039,390000.0
2014-12-30 12:30:00,41.66,41.69,41.49,41.61,477000.0,39.7944,39.823,39.632,39.7466,477000.0
2014-12-30 13:00:00,41.6,41.69,41.47,41.47,374800.0,39.7371,39.823,39.6129,39.6129,374800.0
2014-12-30 13:30:00,41.47,41.5,41.19,41.24,628400.0,39.6129,39.6416,39.3454,39.3932,628400.0
2014-12-30 14:00:00,41.24,41.34,41.19,41.31,345600.0,39.3932,39.4887,39.3454,39.4601,345600.0
2014-12-30 14:30:00,41.32,41.58,41.31,41.46,527000.0,39.4696,39.718,39.4601,39.6033,527000.0
2014-12-30 15:00:00,41.46,41.55,41.42,41.51,562400.0,39.6033,39.6893,39.5651,39.6511,562400.0
2014-12-30 15:30:00,41.51,41.61,41.22,41.22,1285400.0,39.6511,39.7466,39.3741,39.3741,1285400.0
2014-12-31 09:30:00,41.67,41.84,41.48,41.67,1498400.0,39.8039,39.9663,39.6225,39.8039,1498400.0
2014-12-31 10:00:00,41.66,41.95,41.65,41.85,1138000.0,39.7944,40.0714,39.7848,39.9759,1138000.0
2014-12-31 10:30:00,41.85,42.29,41.85,42.18,1342600.0,39.9759,40.3962,39.9759,40.2911,1342600.0
2014-12-31 11:00:00,42.18,42.2,41.9,41.91,648200.0,40.2911,40.3102,40.0236,40.0332,648200.0
2014-12-31 11:30:00,41.89,42.19,41.88,42.09,593000.0,40.0141,40.3007,40.0045,40.2051,593000.0
2014-12-31 12:00:00,42.1,42.11,41.42,41.58,862800.0,40.2147,40.2242,39.5651,39.718,862800.0
2014-12-31 12:30:00,41.58,41.77,41.49,41.6,651800.0,39.718,39.8995,39.632,39.7371,651800.0
2014-12-31 13:00:00,41.62,41.74,41.47,41.62,409600.0,39.7562,39.8708,39.6129,39.7562,409600.0
2014-12-31 13:30:00,41.62,41.64,41.38,41.47,491200.0,39.7562,39.7753,39.5269,39.6129,491200.0
2014-12-31 14:00:00,41.46,41.47,41.13,41.26,924600.0,39.6033,39.6129,39.2881,39.4123,924600.0
2014-12-31 14:30:00,41.27,41.34,40.97,41.15,840600.0,39.4219,39.4887,39.1353,39.3072,840600.0
2014-12-31 15:00:00,41.15,41.3,40.97,41.09,973200.0,39.3072,39.4505,39.1353,39.2499,973200.0
2014-12-31 15:30:00,41.09,41.15,40.38,40.46,1647800.0,39.2499,39.3072,38.5717,38.6481,1647800.0
2015-01-02 09:30:00,40.9,41.4,40.71,40.86,2205600.0,39.0684,39.546,38.8869,39.0302,2205600.0
2015-01-02 10:00:00,40.85,40.95,40.35,40.36,1354000.0,39.0207,39.1162,38.5431,38.5526,1354000.0
2015-01-02 10:30:00,40.35,40.37,38.76,39.47,3347000.0,38.5431,38.5622,37.0243,37.7025,3347000.0
2015-01-02 11:00:00,39.49,39.52,38.74,38.97,1591200.0,37.7216,37.7502,37.0052,37.2249,1591200.0
2015-01-02 11:30:00,38.97,39.12,38.72,39.06,1511800.0,37.2249,37.3681,36.986,37.3108,1511800.0
2015-01-02 12:00:00,39.06,39.47,38.93,39.05,1307200.0,37.3108,37.7025,37.1866,37.3013,1307200.0
2015-01-02 12:30:00,39.06,39.24,38.95,39.0,612200.0,37.3108,37.4828,37.2057,37.2535,612200.0
2015-01-02 13:00:00,39.0,39.29,38.89,39.05,560600.0,37.2535,37.5305,37.1484,37.3013,560600.0
2015-01-02 13:30:00,39.02,39.29,38.75,39.1,768800.0,37.2726,37.5305,37.0147,37.349,768800.0
2015-01-02 14:00:00,39.09,39.42,39.05,39.24,826800.0,37.3395,37.6547,37.3013,37.4828,826800.0
2015-01-02 14:30:00,39.27,39.99,39.22,39.76,1362200.0,37.5114,38.1992,37.4637,37.9795,1362200.0
2015-01-02 15:00:00,39.76,39.85,39.47,39.76,955400.0,37.9795,38.0654,37.7025,37.9795,955400.0
2015-01-02 15:30:00,39.77,39.99,39.6,39.79,1641400.0,37.989,38.1992,37.8266,38.0081,1641400.0
2015-01-05 09:30:00,39.04,39.32,38.6,38.88,2265400.0,37.2917,37.5592,36.8714,37.1389,2265400.0
2015-01-05 10:00:00,38.88,39.4,38.75,39.2,1757600.0,37.1389,37.6356,37.0147,37.4446,1757600.0
2015-01-05 10:30:00,39.17,39.55,38.85,39.27,1955000.0,37.4159,37.7789,37.1102,37.5114,1955000.0
2015-01-05 11:00:00,39.29,39.35,38.75,38.92,1791400.0,37.5305,37.5878,37.0147,37.1771,1791400.0
2015-01-05 11:30:00,38.93,39.44,38.83,39.22,1772800.0,37.1866,37.6738,37.0911,37.4637,1772800.0
2015-01-05 12:00:00,39.21,39.31,38.85,38.87,978000.0,37.4541,37.5496,37.1102,37.1293,978000.0
2015-01-05 12:30:00,38.85,38.99,38.5,38.59,1161200.0,37.1102,37.244,36.7759,36.8619,1161200.0
2015-01-05 13:00:00,38.59,38.66,38.1,38.21,1241000.0,36.8619,36.9287,36.3938,36.4989,1241000.0
2015-01-05 13:30:00,38.24,38.5,38.1,38.3,853600.0,36.5275,36.7759,36.3938,36.5849,853600.0
2015-01-05 14:00:00,38.3,38.34,37.71,37.83,1401200.0,36.5849,36.6231,36.0213,36.1359,1401200.0
2015-01-05 14:30:00,37.85,38.1,37.63,37.98,1057800.0,36.155,36.3938,35.9449,36.2792,1057800.0
2015-01-05 15:00:00,37.99,38.27,37.92,38.13,948400.0,36.2887,36.5562,36.2219,36.4225,948400.0
2015-01-05 15:30:00,38.13,38.42,37.99,38.25,1947200.0,36.4225,36.6995,36.2887,36.5371,1947200.0
2015-01-06 09:30:00,38.44,38.59,37.79,37.85,2104200.0,36.7186,36.8619,36.0977,36.155,2104200.0
2015-01-06 10:00:00,37.83,38.03,37.53,37.79,1791000.0,36.1359,36.3269,35.8493,36.0977,1791000.0
2015-01-06 10:30:00,37.8,37.85,37.21,37.24,1755000.0,36.1072,36.155,35.5437,35.5723,1755000.0
2015-01-06 11:00:00,37.22,37.36,36.63,36.74,2046800.0,35.5532,35.687,34.9896,35.0947,2046800.0
2015-01-06 11:30:00,36.74,36.76,35.88,35.9,2663600.0,35.0947,35.1138,34.2732,34.2923,2663600.0
2015-01-06 12:00:00,35.9,35.91,35.27,35.65,2928800.0,34.2923,34.3019,33.6905,34.0535,2928800.0
2015-01-06 12:30:00,35.64,36.37,35.55,36.31,2056200.0,34.044,34.7413,33.958,34.684,2056200.0
2015-01-06 13:00:00,36.34,36.34,35.52,35.84,1460200.0,34.7126,34.7126,33.9294,34.235,1460200.0
2015-01-06 13:30:00,35.82,36.02,35.5,36.02,1098400.0,34.2159,34.407,33.9102,34.407,1098400.0
2015-01-06 14:00:00,35.99,36.3,35.59,36.14,1385800.0,34.3783,34.6744,33.9962,34.5216,1385800.0
2015-01-06 14:30:00,36.13,36.87,36.12,36.52,2816800.0,34.512,35.2189,34.5025,34.8846,2816800.0
2015-01-06 15:00:00,36.5,36.85,36.28,36.81,1921400.0,34.8655,35.1998,34.6553,35.1616,1921400.0
2015-01-06 15:30:00,36.81,36.83,36.05,36.19,2639800.0,35.1616,35.1807,34.4356,34.5693,2639800.0
2015-01-07 09:30:00,36.91,37.27,36.73,36.96,2633600.0,35.2571,35.601,35.0852,35.3049,2633600.0
2015-01-07 10:00:00,36.96,37.13,36.6,36.68,1415800.0,35.3049,35.4673,34.961,35.0374,1415800.0
2015-01-07 10:30:00,36.69,37.07,36.42,36.82,1535600.0,35.047,35.4099,34.789,35.1711,1535600.0
2015-01-07 11:00:00,36.83,36.93,36.36,36.65,1101400.0,35.1807,35.2762,34.7317,35.0087,1101400.0
2015-01-07 11:30:00,36.63,37.11,36.63,37.02,922800.0,34.9896,35.4481,34.9896,35.3622,922800.0
2015-01-07 12:00:00,37.02,37.2,36.91,37.06,718400.0,35.3622,35.5341,35.2571,35.4004,718400.0
2015-01-07 12:30:00,37.07,37.13,36.88,36.96,345200.0,35.4099,35.4673,35.2284,35.3049,345200.0
2015-01-07 13:00:00,36.97,37.11,36.78,36.85,417600.0,35.3144,35.4481,35.1329,35.1998,417600.0
2015-01-07 13:30:00,36.85,37.17,36.85,37.02,453800.0,35.1998,35.5055,35.1998,35.3622,453800.0
2015-01-07 14:00:00,37.05,37.16,36.86,37.02,957000.0,35.3908,35.4959,35.2093,35.3622,957000.0
2015-01-07 14:30:00,37.04,37.43,37.0,37.07,1132000.0,35.3813,35.7538,35.3431,35.4099,1132000.0
2015-01-07 15:00:00,37.08,37.24,36.97,37.17,658800.0,35.4195,35.5723,35.3144,35.5055,658800.0
2015-01-07 15:30:00,37.18,37.53,37.09,37.51,1413800.0,35.515,35.8493,35.429,35.8302,1413800.0
2015-01-08 09:30:00,38.4,38.87,38.2,38.87,2386200.0,36.6804,37.1293,36.4893,37.1293,2386200.0
2015-01-08 10:00:00,38.87,39.19,38.87,38.96,1275400.0,37.1293,37.435,37.1293,37.2153,1275400.0
2015-01-08 10:30:00,38.95,39.42,38.9,39.42,1142200.0,37.2057,37.6547,37.158,37.6547,1142200.0
2015-01-08 11:00:00,39.43,39.52,39.15,39.17,1001600.0,37.6643,37.7502,37.3968,37.4159,1001600.0
2015-01-08 11:30:00,39.19,39.43,39.1,39.33,671400.0,37.435,37.6643,37.349,37.5687,671400.0
2015-01-08 12:00:00,39.35,39.36,39.04,39.21,412600.0,37.5878,37.5974,37.2917,37.4541,412600.0
2015-01-08 12:30:00,39.23,39.29,39.11,39.27,346800.0,37.4732,37.5305,37.3586,37.5114,346800.0
2015-01-08 13:00:00,39.27,39.34,39.16,39.31,416600.0,37.5114,37.5783,37.4063,37.5496,416600.0
2015-01-08 13:30:00,39.31,39.41,39.14,39.17,424800.0,37.5496,37.6451,37.3872,37.4159,424800.0
2015-01-08 14:00:00,39.18,39.5,39.15,39.4,633800.0,37.4254,37.7311,37.3968,37.6356,633800.0
2015-01-08 14:30:00,39.4,39.46,39.26,39.26,543600.0,37.6356,37.6929,37.5019,37.5019,543600.0
2015-01-08 15:00:00,39.27,39.48,39.18,39.4,688800.0,37.5114,37.712,37.4254,37.6356,688800.0
2015-01-08 15:30:00,39.4,39.45,39.2,39.4,1041000.0,37.6356,37.6834,37.4446,37.6356,1041000.0
2015-01-09 09:30:00,39.51,39.53,38.79,38.94,2269000.0,37.7407,37.7598,37.0529,37.1962,2269000.0
2015-01-09 10:00:00,38.9,39.24,38.74,38.79,1274200.0,37.158,37.4828,37.0052,37.0529,1274200.0
2015-01-09 10:30:00,38.77,38.85,38.47,38.76,1511600.0,37.0338,37.1102,36.7472,37.0243,1511600.0
2015-01-09 11:00:00,38.74,38.74,38.02,38.38,1516600.0,37.0052,37.0052,36.3174,36.6613,1516600.0
2015-01-09 11:30:00,38.35,38.7,38.25,38.68,1049000.0,36.6326,36.9669,36.5371,36.9478,1049000.0
2015-01-09 12:00:00,38.67,38.93,38.63,38.84,859600.0,36.9383,37.1866,36.9001,37.1007,859600.0
2015-01-09 12:30:00,38.83,38.95,38.47,38.51,588000.0,37.0911,37.2057,36.7472,36.7855,588000.0
2015-01-09 13:00:00,38.51,38.85,38.38,38.58,633800.0,36.7855,37.1102,36.6613,36.8523,633800.0
2015-01-09 13:30:00,38.63,38.79,38.53,38.71,424800.0,36.9001,37.0529,36.8046,36.9765,424800.0
2015-01-09 14:00:00,38.69,38.77,38.56,38.7,470000.0,36.9574,37.0338,36.8332,36.9669,470000.0
2015-01-09 14:30:00,38.67,38.87,38.6,38.76,783000.0,36.9383,37.1293,36.8714,37.0243,783000.0
2015-01-09 15:00:00,38.75,39.0,38.7,38.77,1326400.0,37.0147,37.2535,36.9669,37.0338,1326400.0
2015-01-09 15:30:00,38.75,38.83,38.32,38.33,1489000.0,37.0147,37.0911,36.604,36.6135,1489000.0
2015-01-12 09:30:00,38.46,38.74,37.3,37.38,2594800.0,36.7377,37.0052,35.6296,35.7061,2594800.0
2015-01-12 10:00:00,37.38,37.6,36.98,37.49,1452800.0,35.7061,35.9162,35.324,35.8111,1452800.0
2015-01-12 10:30:00,37.47,38.12,37.34,38.1,1214000.0,35.792,36.4129,35.6678,36.3938,1214000.0
2015-01-12 11:00:00,38.11,38.22,37.89,38.01,1161800.0,36.4034,36.5084,36.1932,36.3078,1161800.0
2015-01-12 11:30:00,38.04,38.13,37.8,37.95,720400.0,36.3365,36.4225,36.1072,36.2505,720400.0
2015-01-12 12:00:00,37.94,38.11,37.76,37.89,639000.0,36.241,36.4034,36.069,36.1932,639000.0
2015-01-12 12:30:00,37.9,38.07,37.81,37.87,577800.0,36.2028,36.3652,36.1168,36.1741,577800.0
2015-01-12 13:00:00,37.86,37.95,37.63,37.66,540600.0,36.1646,36.2505,35.9449,35.9735,540600.0
2015-01-12 13:30:00,37.68,37.95,37.68,37.88,414400.0,35.9926,36.2505,35.9926,36.1837,414400.0
2015-01-12 14:00:00,37.88,37.99,37.78,37.82,458000.0,36.1837,36.2887,36.0881,36.1264,458000.0
2015-01-12 14:30:00,37.84,37.92,37.72,37.89,358600.0,36.1455,36.2219,36.0308,36.1932,358600.0
2015-01-12 15:00:00,37.91,38.02,37.77,37.85,724600.0,36.2123,36.3174,36.0786,36.155,724600.0
2015-01-12 15:30:00,37.87,38.0,37.42,37.93,1557600.0,36.1741,36.2983,35.7443,36.2314,1557600.0
2015-01-13 09:30:00,38.79,39.86,38.79,39.84,3133800.0,37.0529,38.075,37.0529,38.0559,3133800.0
2015-01-13 10:00:00,39.82,40.0,39.7,39.7,1220600.0,38.0368,38.2087,37.9222,37.9222,1220600.0
2015-01-13 10:30:00,39.7,39.92,39.56,39.62,543800.0,37.9222,38.1323,37.7884,37.8457,543800.0
2015-01-13 11:00:00,39.63,39.63,39.1,39.17,1047000.0,37.8553,37.8553,37.349,37.4159,1047000.0
2015-01-13 11:30:00,39.18,39.18,38.74,38.85,1358800.0,37.4254,37.4254,37.0052,37.1102,1358800.0
2015-01-13 12:00:00,38.85,38.92,38.12,38.25,1535200.0,37.1102,37.1771,36.4129,36.5371,1535200.0
2015-01-13 12:30:00,38.24,38.53,38.18,38.46,1079400.0,36.5275,36.8046,36.4702,36.7377,1079400.0
2015-01-13 13:00:00,38.46,38.6,38.01,38.09,1295000.0,36.7377,36.8714,36.3078,36.3843,1295000.0
2015-01-13 13:30:00,38.08,38.08,36.94,37.27,2279600.0,36.3747,36.3747,35.2858,35.601,2279600.0
2015-01-13 14:00:00,37.23,37.24,36.6,37.18,2107400.0,35.5628,35.5723,34.961,35.515,2107400.0
2015-01-13 14:30:00,37.18,37.45,36.9,36.9,1199800.0,35.515,35.7729,35.2476,35.2476,1199800.0
2015-01-13 15:00:00,36.9,37.38,36.77,37.05,1443200.0,35.2476,35.7061,35.1234,35.3908,1443200.0
2015-01-13 15:30:00,37.05,38.02,37.05,38.01,2151800.0,35.3908,36.3174,35.3908,36.3078,2151800.0
2015-01-14 09:30:00,36.75,37.55,36.57,37.28,2651200.0,35.1043,35.8684,34.9323,35.6105,2651200.0
2015-01-14 10:00:00,37.27,37.72,37.27,37.41,1863800.0,35.601,36.0308,35.601,35.7347,1863800.0
2015-01-14 10:30:00,37.41,37.55,37.17,37.43,1233600.0,35.7347,35.8684,35.5055,35.7538,1233600.0
2015-01-14 11:00:00,37.44,37.46,37.01,37.19,975800.0,35.7634,35.7825,35.3526,35.5246,975800.0
2015-01-14 11:30:00,37.14,37.49,37.1,37.12,874600.0,35.4768,35.8111,35.4386,35.4577,874600.0
2015-01-14 12:00:00,37.14,37.27,36.76,37.01,977000.0,35.4768,35.601,35.1138,35.3526,977000.0
2015-01-14 12:30:00,37.01,37.16,36.83,36.99,572200.0,35.3526,35.4959,35.1807,35.3335,572200.0
2015-01-14 13:00:00,37.0,37.09,36.67,36.74,875200.0,35.3431,35.429,35.0279,35.0947,875200.0
2015-01-14 13:30:00,36.75,36.77,36.33,36.52,1171000.0,35.1043,35.1234,34.7031,34.8846,1171000.0
2015-01-14 14:00:00,36.57,37.42,36.52,37.37,1706200.0,34.9323,35.7443,34.8846,35.6965,1706200.0
2015-01-14 14:30:00,37.37,37.55,37.04,37.12,1281000.0,35.6965,35.8684,35.3813,35.4577,1281000.0
2015-01-14 15:00:00,37.13,37.83,37.1,37.7,1798200.0,35.4673,36.1359,35.4386,36.0117,1798200.0
2015-01-14 15:30:00,37.69,37.81,37.42,37.55,1677800.0,36.0022,36.1168,35.7443,35.8684,1677800.0
2015-01-15 09:30:00,37.95,38.1,36.32,36.44,4078800.0,36.2505,36.3938,34.6935,34.8082,4078800.0
2015-01-15 10:00:00,36.4,37.1,36.06,37.09,3275000.0,34.7699,35.4386,34.4452,35.429,3275000.0
2015-01-15 10:30:00,37.1,37.35,36.8,36.84,1380000.0,35.4386,35.6774,35.152,35.1902,1380000.0
2015-01-15 11:00:00,36.83,36.97,36.52,36.54,739600.0,35.1807,35.3144,34.8846,34.9037,739600.0
2015-01-15 11:30:00,36.53,36.73,36.35,36.42,1159200.0,34.8941,35.0852,34.7222,34.789,1159200.0
2015-01-15 12:00:00,36.41,36.66,36.29,36.41,779200.0,34.7795,35.0183,34.6649,34.7795,779200.0
2015-01-15 12:30:00,36.4,36.4,35.32,35.64,2350000.0,34.7699,34.7699,33.7383,34.044,2350000.0
2015-01-15 13:00:00,35.62,35.81,35.43,35.47,1100000.0,34.0249,34.2064,33.8434,33.8816,1100000.0
2015-01-15 13:30:00,35.48,35.77,35.34,35.6,832800.0,33.8911,34.1682,33.7574,34.0058,832800.0
2015-01-15 14:00:00,35.62,36.02,35.51,35.81,1139600.0,34.0249,34.407,33.9198,34.2064,1139600.0
2015-01-15 14:30:00,35.8,36.17,35.71,35.96,1294200.0,34.1968,34.5502,34.1108,34.3496,1294200.0
2015-01-15 15:00:00,35.95,36.02,35.51,35.76,1023800.0,34.3401,34.407,33.9198,34.1586,1023800.0
2015-01-15 15:30:00,35.74,35.83,35.38,35.54,2032400.0,34.1395,34.2255,33.7956,33.9485,2032400.0
2015-01-16 09:30:00,35.26,36.13,35.05,35.93,3117400.0,33.681,34.512,33.4804,34.321,3117400.0
2015-01-16 10:00:00,35.95,36.35,35.61,36.27,2930400.0,34.3401,34.7222,34.0153,34.6458,2930400.0
2015-01-16 10:30:00,36.28,36.63,36.14,36.48,1228800.0,34.6553,34.9896,34.5216,34.8464,1228800.0
2015-01-16 11:00:00,36.47,36.5,36.2,36.29,814800.0,34.8368,34.8655,34.5789,34.6649,814800.0
2015-01-16 11:30:00,36.29,36.71,36.27,36.63,858600.0,34.6649,35.0661,34.6458,34.9896,858600.0
2015-01-16 12:00:00,36.62,36.69,36.37,36.41,886800.0,34.9801,35.047,34.7413,34.7795,886800.0
2015-01-16 12:30:00,36.41,36.77,36.38,36.62,985000.0,34.7795,35.1234,34.7508,34.9801,985000.0
2015-01-16 13:00:00,36.61,36.63,36.4,36.5,554000.0,34.9705,34.9896,34.7699,34.8655,554000.0
2015-01-16 13:30:00,36.52,36.71,36.47,36.67,429800.0,34.8846,35.0661,34.8368,35.0279,429800.0
2015-01-16 14:00:00,36.67,36.69,36.54,36.59,451400.0,35.0279,35.047,34.9037,34.9514,451400.0
2015-01-16 14:30:00,36.59,36.65,36.49,36.64,355800.0,34.9514,35.0087,34.8559,34.9992,355800.0
2015-01-16 15:00:00,36.6,36.92,36.55,36.86,930600.0,34.961,35.2667,34.9132,35.2093,930600.0
2015-01-16 15:30:00,36.86,37.55,36.81,37.34,2918200.0,35.2093,35.8684,35.1616,35.6678,2918200.0
2015-01-20 09:30:00,37.49,37.7,36.6,36.75,2474000.0,35.8111,36.0117,34.961,35.1043,2474000.0
2015-01-20 10:00:00,36.75,36.85,36.4,36.59,2329000.0,35.1043,35.1998,34.7699,34.9514,2329000.0
2015-01-20 10:30:00,36.59,36.64,36.05,36.23,1602800.0,34.9514,34.9992,34.4356,34.6076,1602800.0
2015-01-20 11:00:00,36.21,36.49,36.09,36.41,654600.0,34.5885,34.8559,34.4738,34.7795,654600.0
2015-01-20 11:30:00,36.38,36.42,35.92,36.1,1320800.0,34.7508,34.789,34.3114,34.4834,1320800.0
2015-01-20 12:00:00,36.1,36.42,36.05,36.35,761200.0,34.4834,34.789,34.4356,34.7222,761200.0
2015-01-20 12:30:00,36.37,36.6,36.21,36.45,803800.0,34.7413,34.961,34.5885,34.8177,803800.0
2015-01-20 13:00:00,36.43,36.59,36.21,36.48,797200.0,34.7986,34.9514,34.5885,34.8464,797200.0
2015-01-20 13:30:00,36.48,36.57,36.35,36.47,441600.0,34.8464,34.9323,34.7222,34.8368,441600.0
2015-01-20 14:00:00,36.45,36.87,36.44,36.76,1026000.0,34.8177,35.2189,34.8082,35.1138,1026000.0
2015-01-20 14:30:00,36.76,37.34,36.75,37.24,1731200.0,35.1138,35.6678,35.1043,35.5723,1731200.0
2015-01-20 15:00:00,37.25,37.27,36.99,37.02,1421400.0,35.5819,35.601,35.3335,35.3622,1421400.0
2015-01-20 15:30:00,37.03,37.12,36.6,36.88,1448600.0,35.3717,35.4577,34.961,35.2284,1448600.0
2015-01-21 09:30:00,36.49,37.32,36.09,37.08,3745600.0,34.8559,35.6487,34.4738,35.4195,3745600.0
2015-01-21 10:00:00,37.07,37.23,36.87,37.01,1420600.0,35.4099,35.5628,35.2189,35.3526,1420600.0
2015-01-21 10:30:00,37.04,37.38,36.82,37.26,1284000.0,35.3813,35.7061,35.1711,35.5914,1284000.0
2015-01-21 11:00:00,37.26,37.44,36.86,36.92,892000.0,35.5914,35.7634,35.2093,35.2667,892000.0
2015-01-21 11:30:00,36.93,37.13,36.84,37.05,712600.0,35.2762,35.4673,35.1902,35.3908,712600.0
2015-01-21 12:00:00,37.05,37.18,36.93,37.13,370800.0,35.3908,35.515,35.2762,35.4673,370800.0
2015-01-21 12:30:00,37.14,37.22,36.81,36.94,600200.0,35.4768,35.5532,35.1616,35.2858,600200.0
2015-01-21 13:00:00,36.94,36.98,36.49,36.49,716400.0,35.2858,35.324,34.8559,34.8559,716400.0
2015-01-21 13:30:00,36.48,36.54,36.11,36.17,1330200.0,34.8464,34.9037,34.4929,34.5502,1330200.0
2015-01-21 14:00:00,36.14,36.35,36.01,36.21,1272400.0,34.5216,34.7222,34.3974,34.5885,1272400.0
2015-01-21 14:30:00,36.21,36.55,36.09,36.52,770000.0,34.5885,34.9132,34.4738,34.8846,770000.0
2015-01-21 15:00:00,36.54,36.56,36.09,36.38,1614200.0,34.9037,34.9228,34.4738,34.7508,1614200.0
2015-01-21 15:30:00,36.38,36.53,36.37,36.5,1756000.0,34.7508,34.8941,34.7413,34.8655,1756000.0
2015-01-22 09:30:00,37.16,37.34,35.82,36.44,3904600.0,35.4959,35.6678,34.2159,34.8082,3904600.0
2015-01-22 10:00:00,36.45,37.42,36.43,37.23,3267000.0,34.8177,35.7443,34.7986,35.5628,3267000.0
2015-01-22 10:30:00,37.24,37.72,37.16,37.72,1617000.0,35.5723,36.0308,35.4959,36.0308,1617000.0
2015-01-22 11:00:00,37.71,37.8,37.35,37.63,1224600.0,36.0213,36.1072,35.6774,35.9449,1224600.0
2015-01-22 11:30:00,37.64,37.7,37.34,37.51,680400.0,35.9544,36.0117,35.6678,35.8302,680400.0
2015-01-22 12:00:00,37.52,37.8,37.45,37.78,923200.0,35.8398,36.1072,35.7729,36.0881,923200.0
2015-01-22 12:30:00,37.79,37.79,37.57,37.66,501000.0,36.0977,36.0977,35.8875,35.9735,501000.0
2015-01-22 13:00:00,37.69,37.77,37.48,37.54,424800.0,36.0022,36.0786,35.8016,35.8589,424800.0
2015-01-22 13:30:00,37.52,37.79,37.51,37.79,552800.0,35.8398,36.0977,35.8302,36.0977,552800.0
2015-01-22 14:00:00,37.79,38.3,37.76,38.25,1382600.0,36.0977,36.5849,36.069,36.5371,1382600.0
2015-01-22 14:30:00,38.24,38.63,38.24,38.58,1186200.0,36.5275,36.9001,36.5275,36.8523,1186200.0
2015-01-22 15:00:00,38.61,38.74,38.52,38.71,1210000.0,36.881,37.0052,36.795,36.9765,1210000.0
2015-01-22 15:30:00,38.71,38.74,38.52,38.73,1159000.0,36.9765,37.0052,36.795,36.9956,1159000.0
2015-01-23 09:30:00,38.76,38.96,38.41,38.73,2200800.0,37.0243,37.2153,36.6899,36.9956,2200800.0
2015-01-23 10:00:00,38.76,39.09,38.4,38.63,1479600.0,37.0243,37.3395,36.6804,36.9001,1479600.0
2015-01-23 10:30:00,38.65,38.77,38.09,38.67,1646200.0,36.9192,37.0338,36.3843,36.9383,1646200.0
2015-01-23 11:00:00,38.66,39.26,38.54,39.19,1067000.0,36.9287,37.5019,36.8141,37.435,1067000.0
2015-01-23 11:30:00,39.21,39.23,38.71,38.77,813400.0,37.4541,37.4732,36.9765,37.0338,813400.0
2015-01-23 12:00:00,38.77,39.05,38.65,38.81,543800.0,37.0338,37.3013,36.9192,37.072,543800.0
2015-01-23 12:30:00,38.82,38.99,38.79,38.85,393400.0,37.0816,37.244,37.0529,37.1102,393400.0
2015-01-23 13:00:00,38.86,38.93,38.63,38.7,446600.0,37.1198,37.1866,36.9001,36.9669,446600.0
2015-01-23 13:30:00,38.69,38.85,38.67,38.76,515600.0,36.9574,37.1102,36.9383,37.0243,515600.0
2015-01-23 14:00:00,38.77,38.83,38.59,38.73,327400.0,37.0338,37.0911,36.8619,36.9956,327400.0
2015-01-23 14:30:00,38.72,38.76,38.57,38.67,303200.0,36.986,37.0243,36.8428,36.9383,303200.0
2015-01-23 15:00:00,38.67,38.82,38.55,38.82,687800.0,36.9383,37.0816,36.8237,37.0816,687800.0
2015-01-23 15:30:00,38.82,38.88,38.52,38.64,1213200.0,37.0816,37.1389,36.795,36.9096,1213200.0
2015-01-26 09:30:00,38.41,38.44,37.62,38.33,2764200.0,36.6899,36.7186,35.9353,36.6135,2764200.0
2015-01-26 10:00:00,38.34,38.82,38.25,38.76,1671200.0,36.6231,37.0816,36.5371,37.0243,1671200.0
2015-01-26 10:30:00,38.77,39.27,38.65,39.18,1133600.0,37.0338,37.5114,36.9192,37.4254,1133600.0
2015-01-26 11:00:00,39.17,39.21,38.94,39.02,473200.0,37.4159,37.4541,37.1962,37.2726,473200.0
2015-01-26 11:30:00,39.04,39.22,38.92,39.17,553800.0,37.2917,37.4637,37.1771,37.4159,553800.0
2015-01-26 12:00:00,39.19,39.56,39.12,39.4,753000.0,37.435,37.7884,37.3681,37.6356,753000.0
2015-01-26 12:30:00,39.41,39.46,39.21,39.36,282800.0,37.6451,37.6929,37.4541,37.5974,282800.0
2015-01-26 13:00:00,39.38,39.45,39.32,39.34,253400.0,37.6165,37.6834,37.5592,37.5783,253400.0
2015-01-26 13:30:00,39.35,39.52,39.35,39.45,350400.0,37.5878,37.7502,37.5878,37.6834,350400.0
2015-01-26 14:00:00,39.46,39.48,39.32,39.35,354000.0,37.6929,37.712,37.5592,37.5878,354000.0
2015-01-26 14:30:00,39.38,39.52,39.35,39.44,335800.0,37.6165,37.7502,37.5878,37.6738,335800.0
2015-01-26 15:00:00,39.44,39.62,39.38,39.49,568600.0,37.6738,37.8457,37.6165,37.7216,568600.0
2015-01-26 15:30:00,39.49,39.74,39.46,39.72,1129400.0,37.7216,37.9604,37.6929,37.9413,1129400.0
2015-01-27 09:30:00,38.4,39.01,38.24,38.64,3611400.0,36.6804,37.2631,36.5275,36.9096,3611400.0
2015-01-27 10:00:00,38.64,38.96,38.59,38.75,2247400.0,36.9096,37.2153,36.8619,37.0147,2247400.0
2015-01-27 10:30:00,38.73,38.74,38.14,38.61,2376000.0,36.9956,37.0052,36.432,36.881,2376000.0
2015-01-27 11:00:00,38.6,39.0,38.48,38.99,1350800.0,36.8714,37.2535,36.7568,37.244,1350800.0
2015-01-27 11:30:00,38.99,39.21,38.88,38.93,1804600.0,37.244,37.4541,37.1389,37.1866,1804600.0
2015-01-27 12:00:00,38.94,39.34,38.84,39.34,962200.0,37.1962,37.5783,37.1007,37.5783,962200.0
2015-01-27 12:30:00,39.34,39.45,39.16,39.3,813400.0,37.5783,37.6834,37.4063,37.5401,813400.0
2015-01-27 13:00:00,39.29,39.68,39.24,39.48,1013600.0,37.5305,37.9031,37.4828,37.712,1013600.0
2015-01-27 13:30:00,39.48,39.62,39.27,39.34,835600.0,37.712,37.8457,37.5114,37.5783,835600.0
2015-01-27 14:00:00,39.33,39.74,39.32,39.67,977600.0,37.5687,37.9604,37.5592,37.8935,977600.0
2015-01-27 14:30:00,39.67,39.71,39.38,39.4,788000.0,37.8935,37.9317,37.6165,37.6356,788000.0
2015-01-27 15:00:00,39.4,39.57,39.11,39.13,915200.0,37.6356,37.798,37.3586,37.3777,915200.0
2015-01-27 15:30:00,39.14,39.28,38.94,39.14,1365200.0,37.3872,37.521,37.1962,37.3872,1365200.0
2015-01-28 09:30:00,39.68,39.93,38.9,38.93,2560800.0,37.9031,38.1419,37.158,37.1866,2560800.0
2015-01-28 10:00:00,38.91,39.25,38.79,38.99,1776200.0,37.1675,37.4923,37.0529,37.244,1776200.0
2015-01-28 10:30:00,38.99,39.08,37.63,37.91,2745200.0,37.244,37.3299,35.9449,36.2123,2745200.0
2015-01-28 11:00:00,37.92,38.38,37.81,38.14,1813400.0,36.2219,36.6613,36.1168,36.432,1813400.0
2015-01-28 11:30:00,38.13,38.42,38.02,38.18,1298400.0,36.4225,36.6995,36.3174,36.4702,1298400.0
2015-01-28 12:00:00,38.18,38.95,38.18,38.87,1760600.0,36.4702,37.2057,36.4702,37.1293,1760600.0
2015-01-28 12:30:00,38.89,38.91,38.58,38.71,726200.0,37.1484,37.1675,36.8523,36.9765,726200.0
2015-01-28 13:00:00,38.69,38.76,38.4,38.57,718000.0,36.9574,37.0243,36.6804,36.8428,718000.0
2015-01-28 13:30:00,38.57,38.71,38.41,38.48,480400.0,36.8428,36.9765,36.6899,36.7568,480400.0
2015-01-28 14:00:00,38.5,38.93,38.08,38.11,1462400.0,36.7759,37.1866,36.3747,36.4034,1462400.0
2015-01-28 14:30:00,38.11,38.45,37.86,38.22,1297400.0,36.4034,36.7281,36.1646,36.5084,1297400.0
2015-01-28 15:00:00,38.24,38.4,37.52,37.68,1373200.0,36.5275,36.6804,35.8398,35.9926,1373200.0
2015-01-28 15:30:00,37.69,37.73,36.87,37.19,2541400.0,36.0022,36.0404,35.2189,35.5246,2541400.0
2015-01-29 09:30:00,37.55,37.77,36.66,37.26,3851200.0,35.8684,36.0786,35.0183,35.5914,3851200.0
2015-01-29 10:00:00,37.27,37.35,36.82,37.23,1648200.0,35.601,35.6774,35.1711,35.5628,1648200.0
2015-01-29 10:30:00,37.21,37.27,36.72,37.01,1511600.0,35.5437,35.601,35.0756,35.3526,1511600.0
2015-01-29 11:00:00,37.0,37.17,36.71,36.98,1210800.0,35.3431,35.5055,35.0661,35.324,1210800.0
2015-01-29 11:30:00,36.99,37.47,36.99,37.12,1075200.0,35.3335,35.792,35.3335,35.4577,1075200.0
2015-01-29 12:00:00,37.12,37.29,36.91,37.01,760800.0,35.4577,35.6201,35.2571,35.3526,760800.0
2015-01-29 12:30:00,36.99,37.07,36.76,36.99,502600.0,35.3335,35.4099,35.1138,35.3335,502600.0
2015-01-29 13:00:00,36.99,37.41,36.82,37.38,889400.0,35.3335,35.7347,35.1711,35.7061,889400.0
2015-01-29 13:30:00,37.4,38.3,37.27,37.95,2001800.0,35.7252,36.5849,35.601,36.2505,2001800.0
2015-01-29 14:00:00,37.95,38.18,37.83,38.15,877600.0,36.2505,36.4702,36.1359,36.4416,877600.0
2015-01-29 14:30:00,38.15,38.23,37.93,38.08,526600.0,36.4416,36.518,36.2314,36.3747,526600.0
2015-01-29 15:00:00,38.06,38.6,38.03,38.45,1284200.0,36.3556,36.8714,36.3269,36.7281,1284200.0
2015-01-29 15:30:00,38.47,38.73,38.3,38.73,1531400.0,36.7472,36.9956,36.5849,36.9956,1531400.0
2015-01-30 09:30:00,37.95,38.43,37.55,37.57,2993600.0,36.2505,36.709,35.8684,35.8875,2993600.0
2015-01-30 10:00:00,37.55,37.84,37.13,37.27,2334000.0,35.8684,36.1455,35.4673,35.601,2334000.0
2015-01-30 10:30:00,37.25,37.26,36.75,37.09,2374200.0,35.5819,35.5914,35.1043,35.429,2374200.0
2015-01-30 11:00:00,37.08,37.26,36.81,37.17,1526200.0,35.4195,35.5914,35.1616,35.5055,1526200.0
2015-01-30 11:30:00,37.15,37.4,36.97,37.34,1216600.0,35.4864,35.7252,35.3144,35.6678,1216600.0
2015-01-30 12:00:00,37.35,37.63,37.25,37.63,1184400.0,35.6774,35.9449,35.5819,35.9449,1184400.0
2015-01-30 12:30:00,37.61,37.65,37.15,37.19,779600.0,35.9258,35.964,35.4864,35.5246,779600.0
2015-01-30 13:00:00,37.18,37.3,36.76,36.9,1319800.0,35.515,35.6296,35.1138,35.2476,1319800.0
2015-01-30 13:30:00,36.88,37.35,36.82,37.33,841400.0,35.2284,35.6774,35.1711,35.6583,841400.0
2015-01-30 14:00:00,37.33,37.74,37.04,37.74,1040800.0,35.6583,36.0499,35.3813,36.0499,1040800.0
2015-01-30 14:30:00,37.74,37.9,36.88,37.02,1597400.0,36.0499,36.2028,35.2284,35.3622,1597400.0
2015-01-30 15:00:00,37.02,37.13,36.34,36.77,2062000.0,35.3622,35.4673,34.7126,35.1234,2062000.0
2015-01-30 15:30:00,36.76,36.77,36.14,36.27,2216600.0,35.1138,35.1234,34.5216,34.6458,2216600.0
2015-02-02 09:30:00,36.6,36.86,35.72,35.72,2329400.0,34.961,35.2093,34.1204,34.1204,2329400.0
2015-02-02 10:00:00,35.72,35.8,34.99,35.48,3297000.0,34.1204,34.1968,33.4231,33.8911,3297000.0
2015-02-02 10:30:00,35.48,35.91,35.26,35.6,1897400.0,33.8911,34.3019,33.681,34.0058,1897400.0
2015-02-02 11:00:00,35.63,36.43,35.54,36.43,2474600.0,34.0344,34.7986,33.9485,34.7986,2474600.0
2015-02-02 11:30:00,36.43,36.82,36.31,36.42,2235400.0,34.7986,35.1711,34.684,34.789,2235400.0
2015-02-02 12:00:00,36.41,36.48,36.09,36.28,805200.0,34.7795,34.8464,34.4738,34.6553,805200.0
2015-02-02 12:30:00,36.31,36.46,35.98,36.16,1014000.0,34.684,34.8273,34.3688,34.5407,1014000.0
2015-02-02 13:00:00,36.18,36.27,35.94,36.15,718200.0,34.5598,34.6458,34.3305,34.5311,718200.0
2015-02-02 13:30:00,36.16,36.26,35.49,35.55,799400.0,34.5407,34.6362,33.9007,33.958,799400.0
2015-02-02 14:00:00,35.54,36.18,35.52,36.18,639600.0,33.9485,34.5598,33.9294,34.5598,639600.0
2015-02-02 14:30:00,36.15,36.23,35.74,36.01,682800.0,34.5311,34.6076,34.1395,34.3974,682800.0
2015-02-02 15:00:00,36.02,36.58,35.98,36.48,1158000.0,34.407,34.9419,34.3688,34.8464,1158000.0
2015-02-02 15:30:00,36.49,37.26,36.44,37.16,2720200.0,34.8559,35.5914,34.8082,35.4959,2720200.0
2015-02-03 09:30:00,37.74,38.94,37.68,38.89,4457200.0,36.0499,37.1962,35.9926,37.1484,4457200.0
2015-02-03 10:00:00,38.91,39.04,38.43,38.87,2239600.0,37.1675,37.2917,36.709,37.1293,2239600.0
2015-02-03 10:30:00,38.87,38.91,38.07,38.1,1602000.0,37.1293,37.1675,36.3652,36.3938,1602000.0
2015-02-03 11:00:00,38.09,38.54,38.06,38.33,1202800.0,36.3843,36.8141,36.3556,36.6135,1202800.0
2015-02-03 11:30:00,38.33,38.58,38.18,38.22,515800.0,36.6135,36.8523,36.4702,36.5084,515800.0
2015-02-03 12:00:00,38.24,38.43,38.12,38.27,672200.0,36.5275,36.709,36.4129,36.5562,672200.0
2015-02-03 12:30:00,38.27,38.54,38.13,38.38,873600.0,36.5562,36.8141,36.4225,36.6613,873600.0
2015-02-03 13:00:00,38.39,38.7,38.29,38.63,874800.0,36.6708,36.9669,36.5753,36.9001,874800.0
2015-02-03 13:30:00,38.64,38.88,38.52,38.87,1210400.0,36.9096,37.1389,36.795,37.1293,1210400.0
2015-02-03 14:00:00,38.88,39.03,38.44,38.51,1063600.0,37.1389,37.2822,36.7186,36.7855,1063600.0
2015-02-03 14:30:00,38.52,38.9,38.41,38.9,760600.0,36.795,37.158,36.6899,37.158,760600.0
2015-02-03 15:00:00,38.9,38.99,38.81,38.93,894200.0,37.158,37.244,37.072,37.1866,894200.0
2015-02-03 15:30:00,38.97,39.31,38.79,39.17,2093400.0,37.2249,37.5496,37.0529,37.4159,2093400.0
2015-02-04 09:30:00,38.78,38.96,38.46,38.91,2447600.0,37.0434,37.2153,36.7377,37.1675,2447600.0
2015-02-04 10:00:00,38.84,39.16,38.69,38.83,1617800.0,37.1007,37.4063,36.9574,37.0911,1617800.0
2015-02-04 10:30:00,38.81,38.99,38.48,38.88,1497600.0,37.072,37.244,36.7568,37.1389,1497600.0
2015-02-04 11:00:00,38.88,39.31,38.76,39.27,1230000.0,37.1389,37.5496,37.0243,37.5114,1230000.0
2015-02-04 11:30:00,39.27,39.55,39.19,39.24,1133400.0,37.5114,37.7789,37.435,37.4828,1133400.0
2015-02-04 12:00:00,39.24,39.26,38.81,38.83,762800.0,37.4828,37.5019,37.072,37.0911,762800.0
2015-02-04 12:30:00,38.81,38.94,38.71,38.81,961400.0,37.072,37.1962,36.9765,37.072,961400.0
2015-02-04 13:00:00,38.81,38.94,38.7,38.93,689200.0,37.072,37.1962,36.9669,37.1866,689200.0
2015-02-04 13:30:00,38.92,38.99,38.63,38.69,612200.0,37.1771,37.244,36.9001,36.9574,612200.0
2015-02-04 14:00:00,38.7,38.89,38.55,38.75,661600.0,36.9669,37.1484,36.8237,37.0147,661600.0
2015-02-04 14:30:00,38.77,39.07,38.67,38.96,736000.0,37.0338,37.3204,36.9383,37.2153,736000.0
2015-02-04 15:00:00,38.96,39.23,38.77,39.21,739200.0,37.2153,37.4732,37.0338,37.4541,739200.0
2015-02-04 15:30:00,39.23,39.33,38.44,38.71,2288400.0,37.4732,37.5687,36.7186,36.9765,2288400.0
2015-02-05 09:30:00,39.1,39.83,38.93,39.63,2219800.0,37.349,38.0463,37.1866,37.8553,2219800.0
2015-02-05 10:00:00,39.66,39.88,39.56,39.63,1458800.0,37.884,38.0941,37.7884,37.8553,1458800.0
2015-02-05 10:30:00,39.6,39.83,39.51,39.68,1106400.0,37.8266,38.0463,37.7407,37.9031,1106400.0
2015-02-05 11:00:00,39.67,39.94,39.62,39.87,805600.0,37.8935,38.1514,37.8457,38.0845,805600.0
2015-02-05 11:30:00,39.87,39.98,39.79,39.9,602000.0,38.0845,38.1896,38.0081,38.1132,602000.0
2015-02-05 12:00:00,39.92,39.98,39.74,39.8,676000.0,38.1323,38.1896,37.9604,38.0177,676000.0
2015-02-05 12:30:00,39.8,39.93,39.6,39.71,623400.0,38.0177,38.1419,37.8266,37.9317,623400.0
2015-02-05 13:00:00,39.7,39.98,39.67,39.96,452800.0,37.9222,38.1896,37.8935,38.1705,452800.0
2015-02-05 13:30:00,39.97,40.09,39.93,39.98,840000.0,38.1801,38.2947,38.1419,38.1896,840000.0
2015-02-05 14:00:00,39.98,40.17,39.88,40.06,619200.0,38.1896,38.3711,38.0941,38.266,619200.0
2015-02-05 14:30:00,40.05,40.17,39.98,40.15,472600.0,38.2565,38.3711,38.1896,38.352,472600.0
2015-02-05 15:00:00,40.16,40.35,40.15,40.33,584800.0,38.3616,38.5431,38.352,38.524,584800.0
2015-02-05 15:30:00,40.35,40.54,40.25,40.25,1313600.0,38.5431,38.7245,38.4475,38.4475,1313600.0
2015-02-06 09:30:00,40.36,40.72,40.13,40.46,2009600.0,38.5526,38.8965,38.3329,38.6481,2009600.0
2015-02-06 10:00:00,40.45,41.0,40.45,40.76,1466000.0,38.6386,39.1639,38.6386,38.9347,1466000.0
2015-02-06 10:30:00,40.75,41.08,40.66,40.87,744600.0,38.9251,39.2404,38.8392,39.0398,744600.0
2015-02-06 11:00:00,40.87,41.1,40.74,41.01,612000.0,39.0398,39.2595,38.9156,39.1735,612000.0
2015-02-06 11:30:00,41.02,41.05,40.71,40.74,561400.0,39.1831,39.2117,38.8869,38.9156,561400.0
2015-02-06 12:00:00,40.74,40.82,40.58,40.69,504600.0,38.9156,38.992,38.7628,38.8678,504600.0
2015-02-06 12:30:00,40.72,40.77,40.3,40.63,755800.0,38.8965,38.9442,38.4953,38.8105,755800.0
2015-02-06 13:00:00,40.63,40.66,39.85,40.09,834400.0,38.8105,38.8392,38.0654,38.2947,834400.0
2015-02-06 13:30:00,40.1,40.27,39.77,40.12,852400.0,38.3043,38.4666,37.989,38.3234,852400.0
2015-02-06 14:00:00,40.12,40.26,39.84,40.13,572400.0,38.3234,38.4571,38.0559,38.3329,572400.0
2015-02-06 14:30:00,40.15,40.45,40.02,40.02,540400.0,38.352,38.6386,38.2278,38.2278,540400.0
2015-02-06 15:00:00,40.03,40.08,39.63,39.74,1463400.0,38.2374,38.2851,37.8553,37.9604,1463400.0
2015-02-06 15:30:00,39.74,40.1,39.65,40.1,1385400.0,37.9604,38.3043,37.8744,38.3043,1385400.0
2015-02-09 09:30:00,39.66,40.41,39.65,40.38,2148600.0,37.884,38.6004,37.8744,38.5717,2148600.0
2015-02-09 10:00:00,40.4,40.5,39.68,39.68,1363000.0,38.5908,38.6863,37.9031,37.9031,1363000.0
2015-02-09 10:30:00,39.69,39.97,39.5,39.6,1218200.0,37.9126,38.1801,37.7311,37.8266,1218200.0
2015-02-09 11:00:00,39.6,40.1,39.56,40.06,873800.0,37.8266,38.3043,37.7884,38.266,873800.0
2015-02-09 11:30:00,40.09,40.16,39.91,40.05,525800.0,38.2947,38.3616,38.1228,38.2565,525800.0
2015-02-09 12:00:00,40.06,40.1,39.82,39.99,454000.0,38.266,38.3043,38.0368,38.1992,454000.0
2015-02-09 12:30:00,40.0,40.09,39.84,39.88,478000.0,38.2087,38.2947,38.0559,38.0941,478000.0
2015-02-09 13:00:00,39.88,40.01,39.77,39.77,490800.0,38.0941,38.2183,37.989,37.989,490800.0
2015-02-09 13:30:00,39.76,39.81,39.62,39.67,704200.0,37.9795,38.0272,37.8457,37.8935,704200.0
2015-02-09 14:00:00,39.67,39.67,39.24,39.45,1208000.0,37.8935,37.8935,37.4828,37.6834,1208000.0
2015-02-09 14:30:00,39.44,39.53,39.2,39.21,795800.0,37.6738,37.7598,37.4446,37.4541,795800.0
2015-02-09 15:00:00,39.2,39.3,39.01,39.3,1170800.0,37.4446,37.5401,37.2631,37.5401,1170800.0
2015-02-09 15:30:00,39.3,39.31,39.02,39.15,1225400.0,37.5401,37.5496,37.2726,37.3968,1225400.0
2015-02-10 09:30:00,39.8,39.88,39.0,39.09,2499800.0,38.0177,38.0941,37.2535,37.3395,2499800.0
2015-02-10 10:00:00,39.07,39.14,38.49,38.54,1782800.0,37.3204,37.3872,36.7663,36.8141,1782800.0
2015-02-10 10:30:00,38.52,38.77,38.41,38.7,1209400.0,36.795,37.0338,36.6899,36.9669,1209400.0
2015-02-10 11:00:00,38.77,39.19,38.63,39.18,1282600.0,37.0338,37.435,36.9001,37.4254,1282600.0
2015-02-10 11:30:00,39.18,39.32,39.15,39.27,959200.0,37.4254,37.5592,37.3968,37.5114,959200.0
2015-02-10 12:00:00,39.26,39.62,39.13,39.44,813400.0,37.5019,37.8457,37.3777,37.6738,813400.0
2015-02-10 12:30:00,39.43,39.48,39.25,39.3,441400.0,37.6643,37.712,37.4923,37.5401,441400.0
2015-02-10 13:00:00,39.33,39.43,39.19,39.26,457000.0,37.5687,37.6643,37.435,37.5019,457000.0
2015-02-10 13:30:00,39.26,39.49,39.23,39.31,351800.0,37.5019,37.7216,37.4732,37.5496,351800.0
2015-02-10 14:00:00,39.33,39.54,39.32,39.49,343600.0,37.5687,37.7693,37.5592,37.7216,343600.0
2015-02-10 14:30:00,39.52,39.89,39.48,39.88,1020400.0,37.7502,38.1037,37.712,38.0941,1020400.0
2015-02-10 15:00:00,39.89,39.91,39.67,39.88,739400.0,38.1037,38.1228,37.8935,38.0941,739400.0
2015-02-10 15:30:00,39.92,40.09,39.77,39.85,1237000.0,38.1323,38.2947,37.989,38.0654,1237000.0
2015-02-11 09:30:00,39.63,39.88,39.34,39.74,1522600.0,37.8553,38.0941,37.5783,37.9604,1522600.0
2015-02-11 10:00:00,39.72,39.74,39.26,39.38,881200.0,37.9413,37.9604,37.5019,37.6165,881200.0
2015-02-11 10:30:00,39.38,39.9,39.25,39.88,1029000.0,37.6165,38.1132,37.4923,38.0941,1029000.0
2015-02-11 11:00:00,39.88,40.08,39.8,39.91,891000.0,38.0941,38.2851,38.0177,38.1228,891000.0
2015-02-11 11:30:00,39.89,39.96,39.74,39.88,627800.0,38.1037,38.1705,37.9604,38.0941,627800.0
2015-02-11 12:00:00,39.85,39.9,39.73,39.84,382000.0,38.0654,38.1132,37.9508,38.0559,382000.0
2015-02-11 12:30:00,39.86,39.92,39.44,39.49,637200.0,38.075,38.1323,37.6738,37.7216,637200.0
2015-02-11 13:00:00,39.49,39.58,38.9,39.16,1492200.0,37.7216,37.8075,37.158,37.4063,1492200.0
2015-02-11 13:30:00,39.18,39.55,39.04,39.5,823600.0,37.4254,37.7789,37.2917,37.7311,823600.0
2015-02-11 14:00:00,39.48,39.6,39.34,39.45,772200.0,37.712,37.8266,37.5783,37.6834,772200.0
2015-02-11 14:30:00,39.44,39.83,39.43,39.72,847600.0,37.6738,38.0463,37.6643,37.9413,847600.0
2015-02-11 15:00:00,39.72,40.05,39.62,39.87,1064000.0,37.9413,38.2565,37.8457,38.0845,1064000.0
2015-02-11 15:30:00,39.9,39.98,39.57,39.72,1374200.0,38.1132,38.1896,37.798,37.9413,1374200.0
2015-02-12 09:30:00,40.41,40.66,40.1,40.57,1704400.0,38.6004,38.8392,38.3043,38.7532,1704400.0
2015-02-12 10:00:00,40.59,40.83,40.47,40.49,1119200.0,38.7723,39.0016,38.6577,38.6768,1119200.0
2015-02-12 10:30:00,40.49,40.77,40.43,40.51,808400.0,38.6768,38.9442,38.6195,38.6959,808400.0
2015-02-12 11:00:00,40.52,40.7,40.38,40.48,605800.0,38.7054,38.8774,38.5717,38.6672,605800.0
2015-02-12 11:30:00,40.49,40.7,40.49,40.63,638400.0,38.6768,38.8774,38.6768,38.8105,638400.0
2015-02-12 12:00:00,40.62,40.74,40.58,40.74,443800.0,38.801,38.9156,38.7628,38.9156,443800.0
2015-02-12 12:30:00,40.74,40.8,40.57,40.66,497800.0,38.9156,38.9729,38.7532,38.8392,497800.0
2015-02-12 13:00:00,40.66,40.85,40.66,40.79,547000.0,38.8392,39.0207,38.8392,38.9634,547000.0
2015-02-12 13:30:00,40.77,41.0,40.74,40.98,787400.0,38.9442,39.1639,38.9156,39.1448,787400.0
2015-02-12 14:00:00,40.96,41.02,40.86,40.89,529800.0,39.1257,39.1831,39.0302,39.0589,529800.0
2015-02-12 14:30:00,40.88,41.06,40.87,41.02,784000.0,39.0493,39.2213,39.0398,39.1831,784000.0
2015-02-12 15:00:00,41.02,41.05,40.94,40.99,669400.0,39.1831,39.2117,39.1066,39.1544,669400.0
2015-02-12 15:30:00,40.97,41.16,40.88,41.04,1153400.0,39.1353,39.3168,39.0493,39.2022,1153400.0
2015-02-13 09:30:00,41.14,41.75,41.09,41.5,1796000.0,39.2977,39.8804,39.2499,39.6416,1796000.0
2015-02-13 10:00:00,41.46,41.52,40.91,41.29,1854200.0,39.6033,39.6607,39.078,39.441,1854200.0
2015-02-13 10:30:00,41.29,41.38,41.13,41.34,975800.0,39.441,39.5269,39.2881,39.4887,975800.0
2015-02-13 11:00:00,41.37,41.63,41.35,41.58,1175000.0,39.5174,39.7657,39.4983,39.718,1175000.0
2015-02-13 11:30:00,41.6,41.71,41.49,41.61,735000.0,39.7371,39.8422,39.632,39.7466,735000.0
2015-02-13 12:00:00,41.62,41.7,41.41,41.44,634800.0,39.7562,39.8326,39.5556,39.5842,634800.0
2015-02-13 12:30:00,41.45,41.47,41.29,41.38,550600.0,39.5938,39.6129,39.441,39.5269,550600.0
2015-02-13 13:00:00,41.38,41.49,41.3,41.3,355200.0,39.5269,39.632,39.4505,39.4505,355200.0
2015-02-13 13:30:00,41.3,41.35,40.99,41.31,855200.0,39.4505,39.4983,39.1544,39.4601,855200.0
2015-02-13 14:00:00,41.31,41.66,41.29,41.6,602000.0,39.4601,39.7944,39.441,39.7371,602000.0
2015-02-13 14:30:00,41.6,41.7,41.53,41.66,495800.0,39.7371,39.8326,39.6702,39.7944,495800.0
2015-02-13 15:00:00,41.66,41.89,41.59,41.83,915200.0,39.7944,40.0141,39.7275,39.9568,915200.0
2015-02-13 15:30:00,41.85,41.94,41.77,41.77,967400.0,39.9759,40.0619,39.8995,39.8995,967400.0
2015-02-17 09:30:00,41.92,42.05,41.49,41.94,1788800.0,40.0427,40.1669,39.632,40.0619,1788800.0
2015-02-17 10:00:00,41.94,42.12,41.76,41.91,932200.0,40.0619,40.2338,39.8899,40.0332,932200.0
2015-02-17 10:30:00,41.92,42.17,41.78,41.84,644600.0,40.0427,40.2816,39.909,39.9663,644600.0
2015-02-17 11:00:00,41.83,41.91,41.69,41.8,739000.0,39.9568,40.0332,39.823,39.9281,739000.0
2015-02-17 11:30:00,41.79,41.88,41.68,41.8,499600.0,39.9186,40.0045,39.8135,39.9281,499600.0
2015-02-17 12:00:00,41.79,41.97,41.79,41.97,357200.0,39.9186,40.0905,39.9186,40.0905,357200.0
2015-02-17 12:30:00,41.96,42.21,41.96,42.18,580000.0,40.081,40.3198,40.081,40.2911,580000.0
2015-02-17 13:00:00,42.18,42.32,42.18,42.19,461400.0,40.2911,40.4248,40.2911,40.3007,461400.0
2015-02-17 13:30:00,42.19,42.21,41.85,41.94,401600.0,40.3007,40.3198,39.9759,40.0619,401600.0
2015-02-17 14:00:00,41.97,42.08,41.89,41.98,322200.0,40.0905,40.1956,40.0141,40.1001,322200.0
2015-02-17 14:30:00,41.98,42.12,41.9,41.91,402800.0,40.1001,40.2338,40.0236,40.0332,402800.0
2015-02-17 15:00:00,41.9,42.0,41.79,41.82,497800.0,40.0236,40.1192,39.9186,39.9472,497800.0
2015-02-17 15:30:00,41.82,42.13,41.65,42.13,1157200.0,39.9472,40.2433,39.7848,40.2433,1157200.0
2015-02-18 09:30:00,41.81,42.02,41.67,41.8,1198400.0,39.9377,40.1383,39.8039,39.9281,1198400.0
2015-02-18 10:00:00,41.8,41.8,41.38,41.49,1087000.0,39.9281,39.9281,39.5269,39.632,1087000.0
2015-02-18 10:30:00,41.49,41.99,41.48,41.94,882400.0,39.632,40.1096,39.6225,40.0619,882400.0
2015-02-18 11:00:00,41.92,42.01,41.85,41.95,577800.0,40.0427,40.1287,39.9759,40.0714,577800.0
2015-02-18 11:30:00,41.97,42.07,41.85,41.87,386400.0,40.0905,40.186,39.9759,39.995,386400.0
2015-02-18 12:00:00,41.87,41.94,41.77,41.79,345200.0,39.995,40.0619,39.8995,39.9186,345200.0
2015-02-18 12:30:00,41.79,41.85,41.56,41.69,394200.0,39.9186,39.9759,39.6989,39.823,394200.0
2015-02-18 13:00:00,41.7,41.84,41.63,41.79,299200.0,39.8326,39.9663,39.7657,39.9186,299200.0
2015-02-18 13:30:00,41.83,41.94,41.78,41.86,508200.0,39.9568,40.0619,39.909,39.9854,508200.0
2015-02-18 14:00:00,41.88,42.19,41.85,41.89,1218600.0,40.0045,40.3007,39.9759,40.0141,1218600.0
2015-02-18 14:30:00,41.88,42.14,41.88,42.1,422200.0,40.0045,40.2529,40.0045,40.2147,422200.0
2015-02-18 15:00:00,42.14,42.32,42.13,42.18,633600.0,40.2529,40.4248,40.2433,40.2911,633600.0
2015-02-18 15:30:00,42.17,42.3,42.01,42.24,935800.0,40.2816,40.4057,40.1287,40.3484,935800.0
2015-02-19 09:30:00,42.02,42.18,41.79,42.05,1471400.0,40.1383,40.2911,39.9186,40.1669,1471400.0
2015-02-19 10:00:00,42.03,42.49,41.85,42.34,1666800.0,40.1478,40.5872,39.9759,40.4439,1666800.0
2015-02-19 10:30:00,42.35,42.45,42.27,42.37,567000.0,40.4535,40.549,40.3771,40.4726,567000.0
2015-02-19 11:00:00,42.39,42.47,42.24,42.46,921400.0,40.4917,40.5681,40.3484,40.5586,921400.0
2015-02-19 11:30:00,42.45,42.57,42.41,42.44,563200.0,40.549,40.6636,40.5108,40.5395,563200.0
2015-02-19 12:00:00,42.44,42.54,42.37,42.46,493000.0,40.5395,40.635,40.4726,40.5586,493000.0
2015-02-19 12:30:00,42.48,42.54,42.32,42.45,526000.0,40.5777,40.635,40.4248,40.549,526000.0
2015-02-19 13:00:00,42.46,42.52,42.37,42.46,867800.0,40.5586,40.6159,40.4726,40.5586,867800.0
2015-02-19 13:30:00,42.46,42.66,42.38,42.6,833800.0,40.5586,40.7496,40.4821,40.6923,833800.0
2015-02-19 14:00:00,42.62,42.67,42.45,42.48,506200.0,40.7114,40.7592,40.549,40.5777,506200.0
2015-02-19 14:30:00,42.48,42.57,42.2,42.44,720000.0,40.5777,40.6636,40.3102,40.5395,720000.0
2015-02-19 15:00:00,42.46,42.6,42.4,42.43,457200.0,40.5586,40.6923,40.5013,40.5299,457200.0
2015-02-19 15:30:00,42.44,42.45,42.22,42.35,750600.0,40.5395,40.549,40.3293,40.4535,750600.0
2015-02-20 09:30:00,42.11,42.33,41.21,41.34,2364600.0,40.2242,40.4344,39.3645,39.4887,2364600.0
2015-02-20 10:00:00,41.33,41.75,41.13,41.54,1512400.0,39.4792,39.8804,39.2881,39.6798,1512400.0
2015-02-20 10:30:00,41.54,42.16,41.38,42.1,1679200.0,39.6798,40.272,39.5269,40.2147,1679200.0
2015-02-20 11:00:00,42.1,42.28,41.96,41.99,875000.0,40.2147,40.3866,40.081,40.1096,875000.0
2015-02-20 11:30:00,41.99,42.19,41.95,42.17,427400.0,40.1096,40.3007,40.0714,40.2816,427400.0
2015-02-20 12:00:00,42.17,42.4,42.12,42.35,625000.0,40.2816,40.5013,40.2338,40.4535,625000.0
2015-02-20 12:30:00,42.34,42.5,42.19,42.19,851400.0,40.4439,40.5968,40.3007,40.3007,851400.0
2015-02-20 13:00:00,42.22,42.34,42.14,42.24,522400.0,40.3293,40.4439,40.2529,40.3484,522400.0
2015-02-20 13:30:00,42.27,42.38,42.15,42.3,518600.0,40.3771,40.4821,40.2624,40.4057,518600.0
2015-02-20 14:00:00,42.31,42.49,42.29,42.29,532600.0,40.4153,40.5872,40.3962,40.3962,532600.0
2015-02-20 14:30:00,42.28,42.49,42.27,42.43,681800.0,40.3866,40.5872,40.3771,40.5299,681800.0
2015-02-20 15:00:00,42.47,42.8,42.47,42.6,1129600.0,40.5681,40.8833,40.5681,40.6923,1129600.0
2015-02-20 15:30:00,42.63,42.74,42.44,42.64,916200.0,40.721,40.826,40.5395,40.7305,916200.0
2015-02-23 09:30:00,42.38,42.45,41.52,41.85,1864000.0,40.4821,40.549,39.6607,39.9759,1864000.0
2015-02-23 10:00:00,41.86,42.1,41.71,41.84,1366400.0,39.9854,40.2147,39.8422,39.9663,1366400.0
2015-02-23 10:30:00,41.84,41.99,41.77,41.85,857800.0,39.9663,40.1096,39.8995,39.9759,857800.0
2015-02-23 11:00:00,41.85,42.42,41.83,42.42,1169600.0,39.9759,40.5204,39.9568,40.5204,1169600.0
2015-02-23 11:30:00,42.43,42.58,42.4,42.51,812800.0,40.5299,40.6732,40.5013,40.6063,812800.0
2015-02-23 12:00:00,42.52,42.66,42.44,42.49,608400.0,40.6159,40.7496,40.5395,40.5872,608400.0
2015-02-23 12:30:00,42.49,42.51,42.25,42.34,506600.0,40.5872,40.6063,40.358,40.4439,506600.0
2015-02-23 13:00:00,42.36,42.38,42.31,42.34,218000.0,40.463,40.4821,40.4153,40.4439,218000.0
2015-02-23 13:30:00,42.35,42.58,42.35,42.38,428400.0,40.4535,40.6732,40.4535,40.4821,428400.0
2015-02-23 14:00:00,42.39,42.52,42.37,42.4,338800.0,40.4917,40.6159,40.4726,40.5013,338800.0
2015-02-23 14:30:00,42.4,42.41,42.13,42.23,504200.0,40.5013,40.5108,40.2433,40.3389,504200.0
2015-02-23 15:00:00,42.22,42.29,42.07,42.23,480000.0,40.3293,40.3962,40.186,40.3389,480000.0
2015-02-23 15:30:00,42.22,42.79,42.15,42.79,1308200.0,40.3293,40.8738,40.2624,40.8738,1308200.0
2015-02-24 09:30:00,42.76,43.04,42.62,42.8,1070000.0,40.8451,41.1126,40.7114,40.8833,1070000.0
2015-02-24 10:00:00,42.79,43.37,42.51,43.27,1966200.0,40.8738,41.4278,40.6063,41.3323,1966200.0
2015-02-24 10:30:00,43.27,43.32,42.92,42.98,834000.0,41.3323,41.3801,40.998,41.0553,834000.0
2015-02-24 11:00:00,42.98,43.13,42.88,42.95,525200.0,41.0553,41.1986,40.9598,41.0266,525200.0
2015-02-24 11:30:00,42.95,42.97,42.65,42.68,538800.0,41.0266,41.0457,40.7401,40.7687,538800.0
2015-02-24 12:00:00,42.68,42.88,42.6,42.73,441800.0,40.7687,40.9598,40.6923,40.8165,441800.0
2015-02-24 12:30:00,42.72,42.77,42.5,42.74,488800.0,40.8069,40.8547,40.5968,40.826,488800.0
2015-02-24 13:00:00,42.71,42.71,42.53,42.63,387400.0,40.7974,40.7974,40.6254,40.721,387400.0
2015-02-24 13:30:00,42.63,42.85,42.62,42.72,384000.0,40.721,40.9311,40.7114,40.8069,384000.0
2015-02-24 14:00:00,42.72,42.76,42.48,42.54,461000.0,40.8069,40.8451,40.5777,40.635,461000.0
2015-02-24 14:30:00,42.54,42.74,42.51,42.72,327600.0,40.635,40.826,40.6063,40.8069,327600.0
2015-02-24 15:00:00,42.72,42.91,42.71,42.85,480400.0,40.8069,40.9884,40.7974,40.9311,480400.0
2015-02-24 15:30:00,42.84,42.95,42.77,42.91,1072400.0,40.9215,41.0266,40.8547,40.9884,1072400.0
2015-02-25 09:30:00,42.87,42.95,42.6,42.76,869000.0,40.9502,41.0266,40.6923,40.8451,869000.0
2015-02-25 10:00:00,42.76,43.05,42.74,43.0,858800.0,40.8451,41.1221,40.826,41.0744,858800.0
2015-02-25 10:30:00,43.01,43.19,42.94,43.02,516000.0,41.0839,41.2559,41.0171,41.0935,516000.0
2015-02-25 11:00:00,43.04,43.17,42.87,43.09,658600.0,41.1126,41.2368,40.9502,41.1604,658600.0
2015-02-25 11:30:00,43.09,43.25,43.05,43.07,678000.0,41.1604,41.3132,41.1221,41.1412,678000.0
2015-02-25 12:00:00,43.07,43.18,43.06,43.13,263200.0,41.1412,41.2463,41.1317,41.1986,263200.0
2015-02-25 12:30:00,43.13,43.24,43.11,43.14,285400.0,41.1986,41.3036,41.1795,41.2081,285400.0
2015-02-25 13:00:00,43.15,43.23,43.1,43.22,366000.0,41.2177,41.2941,41.1699,41.2845,366000.0
2015-02-25 13:30:00,43.23,43.34,43.21,43.26,547800.0,41.2941,41.3992,41.275,41.3227,547800.0
2015-02-25 14:00:00,43.27,43.32,43.04,43.09,554800.0,41.3323,41.3801,41.1126,41.1604,554800.0
2015-02-25 14:30:00,43.08,43.13,42.51,42.71,1078400.0,41.1508,41.1986,40.6063,40.7974,1078400.0
2015-02-25 15:00:00,42.7,42.83,42.58,42.7,510600.0,40.7878,40.912,40.6732,40.7878,510600.0
2015-02-25 15:30:00,42.68,43.13,42.68,43.12,949200.0,40.7687,41.1986,40.7687,41.189,949200.0
2015-02-26 09:30:00,42.99,43.37,42.61,42.63,1169800.0,41.0648,41.4278,40.7018,40.721,1169800.0
2015-02-26 10:00:00,42.63,42.93,42.6,42.91,687400.0,40.721,41.0075,40.6923,40.9884,687400.0
2015-02-26 10:30:00,42.9,43.38,42.84,43.27,972600.0,40.9789,41.4374,40.9215,41.3323,972600.0
2015-02-26 11:00:00,43.26,43.5,43.26,43.45,968600.0,41.3227,41.552,41.3227,41.5042,968600.0
2015-02-26 11:30:00,43.45,43.5,43.34,43.37,462800.0,41.5042,41.552,41.3992,41.4278,462800.0
2015-02-26 12:00:00,43.35,43.4,43.11,43.29,322200.0,41.4087,41.4565,41.1795,41.3514,322200.0
2015-02-26 12:30:00,43.28,43.57,43.25,43.51,889000.0,41.3418,41.6189,41.3132,41.5615,889000.0
2015-02-26 13:00:00,43.51,43.62,43.38,43.46,546400.0,41.5615,41.6666,41.4374,41.5138,546400.0
2015-02-26 13:30:00,43.46,43.57,43.41,43.52,258000.0,41.5138,41.6189,41.466,41.5711,258000.0
2015-02-26 14:00:00,43.52,43.57,43.24,43.27,368200.0,41.5711,41.6189,41.3036,41.3323,368200.0
2015-02-26 14:30:00,43.26,43.37,43.13,43.22,530800.0,41.3227,41.4278,41.1986,41.2845,530800.0
2015-02-26 15:00:00,43.22,43.36,42.95,43.35,757400.0,41.2845,41.4183,41.0266,41.4087,757400.0
2015-02-26 15:30:00,43.35,43.56,43.27,43.52,959600.0,41.4087,41.6093,41.3323,41.5711,959600.0
2015-02-27 09:30:00,43.33,43.49,43.09,43.21,1263400.0,41.3896,41.5424,41.1604,41.275,1263400.0
2015-02-27 10:00:00,43.18,43.46,43.14,43.43,1390400.0,41.2463,41.5138,41.2081,41.4851,1390400.0
2015-02-27 10:30:00,43.43,43.67,43.36,43.6,1367200.0,41.4851,41.7144,41.4183,41.6475,1367200.0
2015-02-27 11:00:00,43.58,43.59,43.33,43.35,467200.0,41.6284,41.638,41.3896,41.4087,467200.0
2015-02-27 11:30:00,43.35,43.46,43.33,43.42,654000.0,41.4087,41.5138,41.3896,41.4756,654000.0
2015-02-27 12:00:00,43.42,43.55,43.39,43.54,522800.0,41.4756,41.5998,41.4469,41.5902,522800.0
2015-02-27 12:30:00,43.54,43.57,43.4,43.43,252600.0,41.5902,41.6189,41.4565,41.4851,252600.0
2015-02-27 13:00:00,43.43,43.47,43.35,43.41,282800.0,41.4851,41.5233,41.4087,41.466,282800.0
2015-02-27 13:30:00,43.4,43.45,43.24,43.43,342200.0,41.4565,41.5042,41.3036,41.4851,342200.0
2015-02-27 14:00:00,43.45,43.47,43.34,43.45,267000.0,41.5042,41.5233,41.3992,41.5042,267000.0
2015-02-27 14:30:00,43.44,43.5,43.23,43.28,432800.0,41.4947,41.552,41.2941,41.3418,432800.0
2015-02-27 15:00:00,43.27,43.4,43.19,43.36,480000.0,41.3323,41.4565,41.2559,41.4183,480000.0
2015-02-27 15:30:00,43.37,43.39,42.83,42.84,1186200.0,41.4278,41.4469,40.912,40.9215,1186200.0
2015-03-02 09:30:00,42.85,43.31,42.81,43.19,1234000.0,40.9311,41.3705,40.8929,41.2559,1234000.0
2015-03-02 10:00:00,43.23,43.98,43.23,43.96,1906400.0,41.2941,42.0105,41.2941,41.9914,1906400.0
2015-03-02 10:30:00,43.98,44.1,43.82,43.85,1077400.0,42.0105,42.1251,41.8577,41.8863,1077400.0
2015-03-02 11:00:00,43.87,43.92,43.5,43.65,914800.0,41.9054,41.9532,41.552,41.6953,914800.0
2015-03-02 11:30:00,43.65,43.76,43.52,43.55,687200.0,41.6953,41.8003,41.5711,41.5998,687200.0
2015-03-02 12:00:00,43.56,43.62,42.92,43.07,930200.0,41.6093,41.6666,40.998,41.1412,930200.0
2015-03-02 12:30:00,43.06,43.23,43.01,43.22,475000.0,41.1317,41.2941,41.0839,41.2845,475000.0
2015-03-02 13:00:00,43.22,43.28,43.09,43.15,409200.0,41.2845,41.3418,41.1604,41.2177,409200.0
2015-03-02 13:30:00,43.17,43.46,43.15,43.43,616800.0,41.2368,41.5138,41.2177,41.4851,616800.0
2015-03-02 14:00:00,43.42,43.49,43.21,43.22,533600.0,41.4756,41.5424,41.275,41.2845,533600.0
2015-03-02 14:30:00,43.2,43.43,43.2,43.4,444400.0,41.2654,41.4851,41.2654,41.4565,444400.0
2015-03-02 15:00:00,43.42,43.67,43.35,43.61,608200.0,41.4756,41.7144,41.4087,41.6571,608200.0
2015-03-02 15:30:00,43.62,43.95,43.57,43.86,1019200.0,41.6666,41.9818,41.6189,41.8959,1019200.0
2015-03-03 09:30:00,43.47,43.49,42.52,42.76,2059600.0,41.5233,41.5424,40.6159,40.8451,2059600.0
2015-03-03 10:00:00,42.74,43.16,42.69,43.02,1159000.0,40.826,41.2272,40.7783,41.0935,1159000.0
2015-03-03 10:30:00,43.01,43.2,42.81,42.86,1099600.0,41.0839,41.2654,40.8929,40.9407,1099600.0
2015-03-03 11:00:00,42.84,42.99,42.75,42.84,597800.0,40.9215,41.0648,40.8356,40.9215,597800.0
2015-03-03 11:30:00,42.83,42.86,42.55,42.79,1126000.0,40.912,40.9407,40.6445,40.8738,1126000.0
2015-03-03 12:00:00,42.8,42.88,42.62,42.8,626800.0,40.8833,40.9598,40.7114,40.8833,626800.0
2015-03-03 12:30:00,42.8,43.02,42.74,43.01,533600.0,40.8833,41.0935,40.826,41.0839,533600.0
2015-03-03 13:00:00,43.02,43.08,42.85,42.93,618800.0,41.0935,41.1508,40.9311,41.0075,618800.0
2015-03-03 13:30:00,42.94,42.96,42.77,42.83,473000.0,41.0171,41.0362,40.8547,40.912,473000.0
2015-03-03 14:00:00,42.82,43.19,42.82,43.17,551800.0,40.9024,41.2559,40.9024,41.2368,551800.0
2015-03-03 14:30:00,43.18,43.22,42.91,43.12,743200.0,41.2463,41.2845,40.9884,41.189,743200.0
2015-03-03 15:00:00,43.13,43.15,42.93,43.13,498200.0,41.1986,41.2177,41.0075,41.1986,498200.0
2015-03-03 15:30:00,43.12,43.18,42.91,43.04,938000.0,41.189,41.2463,40.9884,41.1126,938000.0
2015-03-04 09:30:00,42.46,42.67,41.84,42.22,2224000.0,40.5586,40.7592,39.9663,40.3293,2224000.0
2015-03-04 10:00:00,42.21,42.4,41.89,42.0,1461400.0,40.3198,40.5013,40.0141,40.1192,1461400.0
2015-03-04 10:30:00,41.98,42.33,41.93,42.3,1150800.0,40.1001,40.4344,40.0523,40.4057,1150800.0
2015-03-04 11:00:00,42.31,42.74,42.29,42.63,1595200.0,40.4153,40.826,40.3962,40.721,1595200.0
2015-03-04 11:30:00,42.63,42.66,42.37,42.38,753200.0,40.721,40.7496,40.4726,40.4821,753200.0
2015-03-04 12:00:00,42.38,42.7,42.34,42.68,583600.0,40.4821,40.7878,40.4439,40.7687,583600.0
2015-03-04 12:30:00,42.7,42.8,42.59,42.6,624600.0,40.7878,40.8833,40.6827,40.6923,624600.0
2015-03-04 13:00:00,42.63,42.84,42.59,42.83,364000.0,40.721,40.9215,40.6827,40.912,364000.0
2015-03-04 13:30:00,42.81,42.84,42.45,42.48,513000.0,40.8929,40.9215,40.549,40.5777,513000.0
2015-03-04 14:00:00,42.51,42.7,42.45,42.63,448800.0,40.6063,40.7878,40.549,40.721,448800.0
2015-03-04 14:30:00,42.63,42.82,42.6,42.8,496400.0,40.721,40.9024,40.6923,40.8833,496400.0
2015-03-04 15:00:00,42.81,42.85,42.47,42.68,703600.0,40.8929,40.9311,40.5681,40.7687,703600.0
2015-03-04 15:30:00,42.67,42.8,42.58,42.66,1166200.0,40.7592,40.8833,40.6732,40.7496,1166200.0
2015-03-05 09:30:00,42.81,42.87,42.15,42.76,1593400.0,40.8929,40.9502,40.2624,40.8451,1593400.0
2015-03-05 10:00:00,42.74,43.15,42.69,43.12,1159000.0,40.826,41.2177,40.7783,41.189,1159000.0
2015-03-05 10:30:00,43.13,43.18,43.01,43.06,770200.0,41.1986,41.2463,41.0839,41.1317,770200.0
2015-03-05 11:00:00,43.07,43.08,42.75,42.87,688200.0,41.1412,41.1508,40.8356,40.9502,688200.0
2015-03-05 11:30:00,42.9,43.1,42.9,43.02,497000.0,40.9789,41.1699,40.9789,41.0935,497000.0
2015-03-05 12:00:00,43.02,43.03,42.6,42.74,600800.0,41.0935,41.103,40.6923,40.826,600800.0
2015-03-05 12:30:00,42.73,42.82,42.36,42.39,633600.0,40.8165,40.9024,40.463,40.4917,633600.0
2015-03-05 13:00:00,42.38,42.69,42.34,42.63,540200.0,40.4821,40.7783,40.4439,40.721,540200.0
2015-03-05 13:30:00,42.62,42.82,42.6,42.78,428800.0,40.7114,40.9024,40.6923,40.8642,428800.0
2015-03-05 14:00:00,42.77,43.05,42.77,42.92,681600.0,40.8547,41.1221,40.8547,40.998,681600.0
2015-03-05 14:30:00,42.91,43.05,42.84,43.0,387400.0,40.9884,41.1221,40.9215,41.0744,387400.0
2015-03-05 15:00:00,43.0,43.02,42.84,42.98,661600.0,41.0744,41.0935,40.9215,41.0553,661600.0
2015-03-05 15:30:00,42.98,43.09,42.79,42.98,879000.0,41.0553,41.1604,40.8738,41.0553,879000.0
2015-03-06 09:30:00,42.19,42.95,42.17,42.59,2071200.0,40.3007,41.0266,40.2816,40.6827,2071200.0
2015-03-06 10:00:00,42.59,42.7,42.3,42.53,1229600.0,40.6827,40.7878,40.4057,40.6254,1229600.0
2015-03-06 10:30:00,42.51,42.63,42.23,42.23,940400.0,40.6063,40.721,40.3389,40.3389,940400.0
2015-03-06 11:00:00,42.26,42.3,41.46,41.63,2535000.0,40.3675,40.4057,39.6033,39.7657,2535000.0
2015-03-06 11:30:00,41.62,41.65,41.25,41.49,1214200.0,39.7562,39.7848,39.4028,39.632,1214200.0
2015-03-06 12:00:00,41.48,41.69,41.29,41.38,833000.0,39.6225,39.823,39.441,39.5269,833000.0
2015-03-06 12:30:00,41.38,41.63,41.32,41.49,771000.0,39.5269,39.7657,39.4696,39.632,771000.0
2015-03-06 13:00:00,41.52,41.65,41.39,41.6,566600.0,39.6607,39.7848,39.5365,39.7371,566600.0
2015-03-06 13:30:00,41.58,41.62,41.28,41.48,468400.0,39.718,39.7562,39.4314,39.6225,468400.0
2015-03-06 14:00:00,41.47,41.54,41.24,41.35,655800.0,39.6129,39.6798,39.3932,39.4983,655800.0
2015-03-06 14:30:00,41.34,41.43,41.21,41.26,563200.0,39.4887,39.5747,39.3645,39.4123,563200.0
2015-03-06 15:00:00,41.24,41.52,41.24,41.35,743600.0,39.3932,39.6607,39.3932,39.4983,743600.0
2015-03-06 15:30:00,41.37,41.47,41.05,41.33,2052600.0,39.5174,39.6129,39.2117,39.4792,2052600.0
2015-03-09 09:30:00,41.56,41.87,41.48,41.78,1564200.0,39.6989,39.995,39.6225,39.909,1564200.0
2015-03-09 10:00:00,41.75,41.85,41.35,41.54,924200.0,39.8804,39.9759,39.4983,39.6798,924200.0
2015-03-09 10:30:00,41.52,41.73,41.46,41.55,708800.0,39.6607,39.8613,39.6033,39.6893,708800.0
2015-03-09 11:00:00,41.54,41.74,41.48,41.6,606400.0,39.6798,39.8708,39.6225,39.7371,606400.0
2015-03-09 11:30:00,41.59,41.73,41.34,41.45,735600.0,39.7275,39.8613,39.4887,39.5938,735600.0
2015-03-09 12:00:00,41.48,41.52,41.29,41.43,516200.0,39.6225,39.6607,39.441,39.5747,516200.0
2015-03-09 12:30:00,41.44,41.7,41.42,41.65,436600.0,39.5842,39.8326,39.5651,39.7848,436600.0
2015-03-09 13:00:00,41.65,41.75,41.59,41.74,387000.0,39.7848,39.8804,39.7275,39.8708,387000.0
2015-03-09 13:30:00,41.77,42.04,41.69,41.96,1185000.0,39.8995,40.1574,39.823,40.081,1185000.0
2015-03-09 14:00:00,41.97,42.03,41.81,41.84,691200.0,40.0905,40.1478,39.9377,39.9663,691200.0
2015-03-09 14:30:00,41.83,41.87,41.67,41.8,393000.0,39.9568,39.995,39.8039,39.9281,393000.0
2015-03-09 15:00:00,41.81,41.97,41.81,41.9,451800.0,39.9377,40.0905,39.9377,40.0236,451800.0
2015-03-09 15:30:00,41.89,42.09,41.77,41.87,880600.0,40.0141,40.2051,39.8995,39.995,880600.0
2015-03-10 09:30:00,40.77,40.78,40.01,40.29,2362400.0,38.9442,38.9538,38.2183,38.4857,2362400.0
2015-03-10 10:00:00,40.27,40.35,39.97,40.31,1737600.0,38.4666,38.5431,38.1801,38.5048,1737600.0
2015-03-10 10:30:00,40.3,40.52,40.03,40.42,1249400.0,38.4953,38.7054,38.2374,38.6099,1249400.0
2015-03-10 11:00:00,40.42,40.69,40.41,40.52,1091400.0,38.6099,38.8678,38.6004,38.7054,1091400.0
2015-03-10 11:30:00,40.54,40.6,40.22,40.24,757400.0,38.7245,38.7819,38.4189,38.438,757400.0
2015-03-10 12:00:00,40.23,40.44,40.13,40.21,689800.0,38.4284,38.629,38.3329,38.4093,689800.0
2015-03-10 12:30:00,40.19,40.52,40.17,40.42,650600.0,38.3902,38.7054,38.3711,38.6099,650600.0
2015-03-10 13:00:00,40.44,40.71,40.44,40.65,565200.0,38.629,38.8869,38.629,38.8296,565200.0
2015-03-10 13:30:00,40.64,40.74,40.49,40.68,461800.0,38.8201,38.9156,38.6768,38.8583,461800.0
2015-03-10 14:00:00,40.65,40.77,40.45,40.52,617400.0,38.8296,38.9442,38.6386,38.7054,617400.0
2015-03-10 14:30:00,40.55,40.75,40.54,40.65,562800.0,38.7341,38.9251,38.7245,38.8296,562800.0
2015-03-10 15:00:00,40.65,40.82,40.56,40.72,696600.0,38.8296,38.992,38.7437,38.8965,696600.0
2015-03-10 15:30:00,40.73,40.74,40.3,40.43,1035000.0,38.906,38.9156,38.4953,38.6195,1035000.0
2015-03-11 09:30:00,40.6,40.75,40.13,40.74,1812800.0,38.7819,38.9251,38.3329,38.9156,1812800.0
2015-03-11 10:00:00,40.72,40.94,40.52,40.6,1291600.0,38.8965,39.1066,38.7054,38.7819,1291600.0
2015-03-11 10:30:00,40.59,40.62,40.02,40.32,1452400.0,38.7723,38.801,38.2278,38.5144,1452400.0
2015-03-11 11:00:00,40.33,40.69,40.26,40.67,1040600.0,38.524,38.8678,38.4571,38.8487,1040600.0
2015-03-11 11:30:00,40.66,40.77,40.46,40.65,902000.0,38.8392,38.9442,38.6481,38.8296,902000.0
2015-03-11 12:00:00,40.66,40.73,40.5,40.59,482600.0,38.8392,38.906,38.6863,38.7723,482600.0
2015-03-11 12:30:00,40.61,40.78,40.54,40.72,583200.0,38.7914,38.9538,38.7245,38.8965,583200.0
2015-03-11 13:00:00,40.71,40.83,40.63,40.78,425200.0,38.8869,39.0016,38.8105,38.9538,425200.0
2015-03-11 13:30:00,40.8,40.8,40.44,40.57,529400.0,38.9729,38.9729,38.629,38.7532,529400.0
2015-03-11 14:00:00,40.58,40.9,40.53,40.84,851000.0,38.7628,39.0684,38.715,39.0111,851000.0
2015-03-11 14:30:00,40.85,41.27,40.81,41.24,975400.0,39.0207,39.4219,38.9825,39.3932,975400.0
2015-03-11 15:00:00,41.23,41.23,41.01,41.02,944000.0,39.3836,39.3836,39.1735,39.1831,944000.0
2015-03-11 15:30:00,41.02,41.21,40.77,41.2,1410200.0,39.1831,39.3645,38.9442,39.355,1410200.0
2015-03-12 09:30:00,41.97,42.89,41.88,42.42,2741400.0,40.0905,40.9693,40.0045,40.5204,2741400.0
2015-03-12 10:00:00,42.43,42.66,42.07,42.13,1363200.0,40.5299,40.7496,40.186,40.2433,1363200.0
2015-03-12 10:30:00,42.17,42.36,41.89,42.17,890400.0,40.2816,40.463,40.0141,40.2816,890400.0
2015-03-12 11:00:00,42.17,42.57,42.14,42.52,1011600.0,40.2816,40.6636,40.2529,40.6159,1011600.0
2015-03-12 11:30:00,42.54,42.59,42.38,42.43,538400.0,40.635,40.6827,40.4821,40.5299,538400.0
2015-03-12 12:00:00,42.43,42.49,42.35,42.46,447600.0,40.5299,40.5872,40.4535,40.5586,447600.0
2015-03-12 12:30:00,42.46,42.61,42.38,42.55,580200.0,40.5586,40.7018,40.4821,40.6445,580200.0
2015-03-12 13:00:00,42.54,42.75,42.51,42.61,461800.0,40.635,40.8356,40.6063,40.7018,461800.0
2015-03-12 13:30:00,42.6,42.78,42.5,42.76,721000.0,40.6923,40.8642,40.5968,40.8451,721000.0
2015-03-12 14:00:00,42.74,42.85,42.63,42.82,460600.0,40.826,40.9311,40.721,40.9024,460600.0
2015-03-12 14:30:00,42.82,42.91,42.61,42.87,458000.0,40.9024,40.9884,40.7018,40.9502,458000.0
2015-03-12 15:00:00,42.88,43.19,42.88,43.13,862400.0,40.9598,41.2559,40.9598,41.1986,862400.0
2015-03-12 15:30:00,43.12,43.3,42.98,43.17,811400.0,41.189,41.3609,41.0553,41.2368,811400.0
2015-03-13 09:30:00,43.09,43.36,42.75,43.02,1207400.0,41.1604,41.4183,40.8356,41.0935,1207400.0
2015-03-13 10:00:00,42.99,43.04,42.64,42.68,1251400.0,41.0648,41.1126,40.7305,40.7687,1251400.0
2015-03-13 10:30:00,42.67,42.88,42.26,42.27,1040800.0,40.7592,40.9598,40.3675,40.3771,1040800.0
2015-03-13 11:00:00,42.26,42.55,41.76,41.76,1349600.0,40.3675,40.6445,39.8899,39.8899,1349600.0
2015-03-13 11:30:00,41.76,41.87,41.3,41.65,1342200.0,39.8899,39.995,39.4505,39.7848,1342200.0
2015-03-13 12:00:00,41.62,41.9,41.41,41.87,898200.0,39.7562,40.0236,39.5556,39.995,898200.0
2015-03-13 12:30:00,41.87,42.25,41.86,42.13,1207600.0,39.995,40.358,39.9854,40.2433,1207600.0
2015-03-13 13:00:00,42.1,42.2,41.81,41.81,486000.0,40.2147,40.3102,39.9377,39.9377,486000.0
2015-03-13 13:30:00,41.81,42.46,41.8,42.34,646400.0,39.9377,40.5586,39.9281,40.4439,646400.0
2015-03-13 14:00:00,42.35,42.42,42.13,42.35,512400.0,40.4535,40.5204,40.2433,40.4535,512400.0
2015-03-13 14:30:00,42.34,42.49,42.14,42.45,776600.0,40.4439,40.5872,40.2529,40.549,776600.0
2015-03-13 15:00:00,42.45,42.74,42.35,42.74,892000.0,40.549,40.826,40.4535,40.826,892000.0
2015-03-13 15:30:00,42.75,42.98,42.67,42.75,1282800.0,40.8356,41.0553,40.7592,40.8356,1282800.0
2015-03-16 09:30:00,43.26,43.59,43.02,43.34,1824400.0,41.3227,41.638,41.0935,41.3992,1824400.0
2015-03-16 10:00:00,43.35,43.64,43.22,43.38,897600.0,41.4087,41.6857,41.2845,41.4374,897600.0
2015-03-16 10:30:00,43.4,43.49,43.27,43.48,673800.0,41.4565,41.5424,41.3323,41.5329,673800.0
2015-03-16 11:00:00,43.49,43.72,43.49,43.6,885600.0,41.5424,41.7621,41.5424,41.6475,885600.0
2015-03-16 11:30:00,43.6,43.64,43.45,43.48,434000.0,41.6475,41.6857,41.5042,41.5329,434000.0
2015-03-16 12:00:00,43.48,43.52,43.19,43.29,524400.0,41.5329,41.5711,41.2559,41.3514,524400.0
2015-03-16 12:30:00,43.27,43.36,43.2,43.31,379200.0,41.3323,41.4183,41.2654,41.3705,379200.0
2015-03-16 13:00:00,43.3,43.35,43.13,43.31,381400.0,41.3609,41.4087,41.1986,41.3705,381400.0
2015-03-16 13:30:00,43.33,43.6,43.32,43.52,453000.0,41.3896,41.6475,41.3801,41.5711,453000.0
2015-03-16 14:00:00,43.53,43.75,43.49,43.67,562600.0,41.5806,41.7908,41.5424,41.7144,562600.0
2015-03-16 14:30:00,43.67,43.71,43.49,43.58,363000.0,41.7144,41.7526,41.5424,41.6284,363000.0
2015-03-16 15:00:00,43.56,43.68,43.37,43.44,428600.0,41.6093,41.7239,41.4278,41.4947,428600.0
2015-03-16 15:30:00,43.47,43.56,43.36,43.49,665600.0,41.5233,41.6093,41.4183,41.5424,665600.0
2015-03-17 09:30:00,43.1,43.41,42.9,43.35,1311800.0,41.1699,41.466,40.9789,41.4087,1311800.0
2015-03-17 10:00:00,43.35,43.39,43.04,43.26,646800.0,41.4087,41.4469,41.1126,41.3227,646800.0
2015-03-17 10:30:00,43.27,43.48,43.1,43.43,679800.0,41.3323,41.5329,41.1699,41.4851,679800.0
2015-03-17 11:00:00,43.4,43.4,43.04,43.35,722000.0,41.4565,41.4565,41.1126,41.4087,722000.0
2015-03-17 11:30:00,43.35,43.37,43.04,43.18,675600.0,41.4087,41.4278,41.1126,41.2463,675600.0
2015-03-17 12:00:00,43.17,43.19,42.92,43.12,729400.0,41.2368,41.2559,40.998,41.189,729400.0
2015-03-17 12:30:00,43.12,43.33,43.07,43.29,653800.0,41.189,41.3896,41.1412,41.3514,653800.0
2015-03-17 13:00:00,43.26,43.39,43.19,43.29,532000.0,41.3227,41.4469,41.2559,41.3514,532000.0
2015-03-17 13:30:00,43.29,43.46,43.19,43.43,462400.0,41.3514,41.5138,41.2559,41.4851,462400.0
2015-03-17 14:00:00,43.42,43.59,43.37,43.42,502400.0,41.4756,41.638,41.4278,41.4756,502400.0
2015-03-17 14:30:00,43.42,43.58,43.35,43.57,303600.0,41.4756,41.6284,41.4087,41.6189,303600.0
2015-03-17 15:00:00,43.58,43.83,43.56,43.77,559000.0,41.6284,41.8672,41.6093,41.8099,559000.0
2015-03-17 15:30:00,43.77,43.97,43.63,43.82,967600.0,41.8099,42.0009,41.6762,41.8577,967600.0
2015-03-18 09:30:00,43.57,43.6,43.07,43.45,1371200.0,41.6189,41.6475,41.1412,41.5042,1371200.0
2015-03-18 10:00:00,43.46,43.75,43.38,43.62,855400.0,41.5138,41.7908,41.4374,41.6666,855400.0
2015-03-18 10:30:00,43.65,43.83,43.54,43.73,366600.0,41.6953,41.8672,41.5902,41.7717,366600.0
2015-03-18 11:00:00,43.71,43.83,43.55,43.57,409400.0,41.7526,41.8672,41.5998,41.6189,409400.0
2015-03-18 11:30:00,43.58,43.86,43.51,43.8,429600.0,41.6284,41.8959,41.5615,41.8386,429600.0
2015-03-18 12:00:00,43.8,43.87,43.58,43.69,334200.0,41.8386,41.9054,41.6284,41.7335,334200.0
2015-03-18 12:30:00,43.68,43.74,43.58,43.61,273600.0,41.7239,41.7812,41.6284,41.6571,273600.0
2015-03-18 13:00:00,43.6,43.62,43.36,43.38,468600.0,41.6475,41.6666,41.4183,41.4374,468600.0
2015-03-18 13:30:00,43.38,43.58,43.0,43.46,588000.0,41.4374,41.6284,41.0744,41.5138,588000.0
2015-03-18 14:00:00,43.6,44.94,43.54,44.49,2758800.0,41.6475,42.9275,41.5902,42.4977,2758800.0
2015-03-18 14:30:00,44.51,44.76,44.44,44.65,880200.0,42.5168,42.7556,42.4499,42.6505,880200.0
2015-03-18 15:00:00,44.66,45.38,44.57,45.06,1171800.0,42.66,43.3478,42.5741,43.0421,1171800.0
2015-03-18 15:30:00,45.08,45.13,44.66,44.85,879000.0,43.0612,43.109,42.66,42.8415,879000.0
2015-03-19 09:30:00,44.59,44.97,44.54,44.96,1645200.0,42.5932,42.9562,42.5454,42.9466,1645200.0
2015-03-19 10:00:00,44.93,45.15,44.77,45.1,1027800.0,42.918,43.1281,42.7651,43.0803,1027800.0
2015-03-19 10:30:00,45.09,45.1,44.85,45.1,506200.0,43.0708,43.0803,42.8415,43.0803,506200.0
2015-03-19 11:00:00,45.1,45.11,44.81,44.81,522800.0,43.0803,43.0899,42.8033,42.8033,522800.0
2015-03-19 11:30:00,44.85,44.88,44.67,44.76,632400.0,42.8415,42.8702,42.6696,42.7556,632400.0
2015-03-19 12:00:00,44.77,44.87,44.67,44.8,477600.0,42.7651,42.8606,42.6696,42.7938,477600.0
2015-03-19 12:30:00,44.79,44.84,44.64,44.7,286400.0,42.7842,42.832,42.6409,42.6983,286400.0
2015-03-19 13:00:00,44.7,45.03,44.68,44.97,503000.0,42.6983,43.0135,42.6791,42.9562,503000.0
2015-03-19 13:30:00,44.98,45.0,44.82,44.92,222000.0,42.9657,42.9848,42.8129,42.9084,222000.0
2015-03-19 14:00:00,44.94,45.08,44.92,45.06,319600.0,42.9275,43.0612,42.9084,43.0421,319600.0
2015-03-19 14:30:00,45.08,45.17,44.98,45.13,749200.0,43.0612,43.1472,42.9657,43.109,749200.0
2015-03-19 15:00:00,45.13,45.18,44.99,45.07,467200.0,43.109,43.1568,42.9753,43.0517,467200.0
2015-03-19 15:30:00,45.07,45.23,45.0,45.13,769000.0,43.0517,43.2045,42.9848,43.109,769000.0
2015-03-20 09:30:00,45.65,46.06,45.63,45.87,1349000.0,43.6057,43.9974,43.5866,43.8159,1349000.0
2015-03-20 10:00:00,45.88,46.06,45.77,45.9,803600.0,43.8254,43.9974,43.7203,43.8445,803600.0
2015-03-20 10:30:00,45.9,46.12,45.76,45.99,813600.0,43.8445,44.0547,43.7108,43.9305,813600.0
2015-03-20 11:00:00,45.99,46.07,45.87,46.02,609200.0,43.9305,44.0069,43.8159,43.9591,609200.0
2015-03-20 11:30:00,46.01,46.29,46.01,46.29,676800.0,43.9496,44.2171,43.9496,44.2171,676800.0
2015-03-20 12:00:00,46.28,46.33,46.17,46.21,318600.0,44.2075,44.2553,44.1024,44.1406,318600.0
2015-03-20 12:30:00,46.22,46.52,46.2,46.37,534000.0,44.1502,44.4368,44.1311,44.2935,534000.0
2015-03-20 13:00:00,46.38,46.44,46.27,46.29,321800.0,44.303,44.3603,44.1979,44.2171,321800.0
2015-03-20 13:30:00,46.29,46.35,46.24,46.32,386000.0,44.2171,44.2744,44.1693,44.2457,386000.0
2015-03-20 14:00:00,46.32,46.37,46.12,46.34,352600.0,44.2457,44.2935,44.0547,44.2648,352600.0
2015-03-20 14:30:00,46.34,46.44,46.27,46.33,427200.0,44.2648,44.3603,44.1979,44.2553,427200.0
2015-03-20 15:00:00,46.34,46.34,46.04,46.18,495000.0,44.2648,44.2648,43.9782,44.112,495000.0
2015-03-20 15:30:00,46.17,46.49,46.16,46.36,920800.0,44.1024,44.4081,44.0929,44.2839,920800.0
2015-03-23 09:30:00,46.29,46.48,46.12,46.17,1276800.0,44.2171,44.3985,44.0547,44.1024,1276800.0
2015-03-23 10:00:00,46.17,46.38,46.15,46.31,785200.0,44.1024,44.303,44.0833,44.2362,785200.0
2015-03-23 10:30:00,46.31,46.44,46.24,46.32,516400.0,44.2362,44.3603,44.1693,44.2457,516400.0
2015-03-23 11:00:00,46.33,46.45,46.24,46.34,606600.0,44.2553,44.3699,44.1693,44.2648,606600.0
2015-03-23 11:30:00,46.34,46.45,46.3,46.39,514600.0,44.2648,44.3699,44.2266,44.3126,514600.0
2015-03-23 12:00:00,46.38,46.5,46.34,46.48,533000.0,44.303,44.4176,44.2648,44.3985,533000.0
2015-03-23 12:30:00,46.49,46.68,46.42,46.48,627400.0,44.4081,44.5896,44.3412,44.3985,627400.0
2015-03-23 13:00:00,46.49,46.59,46.43,46.52,289800.0,44.4081,44.5036,44.3508,44.4368,289800.0
2015-03-23 13:30:00,46.51,46.58,46.49,46.54,357400.0,44.4272,44.4941,44.4081,44.4559,357400.0
2015-03-23 14:00:00,46.53,46.69,46.52,46.6,422000.0,44.4463,44.5991,44.4368,44.5132,422000.0
2015-03-23 14:30:00,46.62,46.63,46.47,46.52,401600.0,44.5323,44.5418,44.389,44.4368,401600.0
2015-03-23 15:00:00,46.51,46.55,46.39,46.41,369600.0,44.4272,44.4654,44.3126,44.3317,369600.0
2015-03-23 15:30:00,46.42,46.57,46.2,46.2,723800.0,44.3412,44.4845,44.1311,44.1311,723800.0
2015-03-24 09:30:00,46.12,46.3,45.98,46.29,1161600.0,44.0547,44.2266,43.9209,44.2171,1161600.0
2015-03-24 10:00:00,46.31,46.55,46.27,46.43,904800.0,44.2362,44.4654,44.1979,44.3508,904800.0
2015-03-24 10:30:00,46.43,46.48,46.33,46.46,387600.0,44.3508,44.3985,44.2553,44.3794,387600.0
2015-03-24 11:00:00,46.46,46.68,46.38,46.59,639200.0,44.3794,44.5896,44.303,44.5036,639200.0
2015-03-24 11:30:00,46.58,46.62,46.47,46.55,322800.0,44.4941,44.5323,44.389,44.4654,322800.0
2015-03-24 12:00:00,46.52,46.61,46.45,46.48,323000.0,44.4368,44.5227,44.3699,44.3985,323000.0
2015-03-24 12:30:00,46.49,46.52,46.2,46.21,404600.0,44.4081,44.4368,44.1311,44.1406,404600.0
2015-03-24 13:00:00,46.22,46.32,46.02,46.07,284200.0,44.1502,44.2457,43.9591,44.0069,284200.0
2015-03-24 13:30:00,46.03,46.25,46.01,46.24,319000.0,43.9687,44.1788,43.9496,44.1693,319000.0
2015-03-24 14:00:00,46.23,46.23,46.03,46.09,446400.0,44.1597,44.1597,43.9687,44.026,446400.0
2015-03-24 14:30:00,46.05,46.27,45.99,46.2,456400.0,43.9878,44.1979,43.9305,44.1311,456400.0
2015-03-24 15:00:00,46.2,46.48,46.14,46.15,693800.0,44.1311,44.3985,44.0738,44.0833,693800.0
2015-03-24 15:30:00,46.15,46.27,46.05,46.13,479000.0,44.0833,44.1979,43.9878,44.0642,479000.0
2015-03-25 09:30:00,46.22,46.32,45.4,45.54,1678600.0,44.1502,44.2457,43.3669,43.5006,1678600.0
2015-03-25 10:00:00,45.53,45.82,45.46,45.65,1027800.0,43.4911,43.7681,43.4242,43.6057,1027800.0
2015-03-25 10:30:00,45.64,45.65,45.12,45.4,1112000.0,43.5962,43.6057,43.0994,43.3669,1112000.0
2015-03-25 11:00:00,45.41,45.43,44.83,44.88,1021000.0,43.3765,43.3956,42.8224,42.8702,1021000.0
2015-03-25 11:30:00,44.88,44.9,44.3,44.42,1459600.0,42.8702,42.8893,42.3162,42.4308,1459600.0
2015-03-25 12:00:00,44.4,44.41,43.87,44.08,1339600.0,42.4117,42.4212,41.9054,42.106,1339600.0
2015-03-25 12:30:00,44.08,44.08,43.64,43.97,1003000.0,42.106,42.106,41.6857,42.0009,1003000.0
2015-03-25 13:00:00,43.95,44.02,43.56,43.85,874800.0,41.9818,42.0487,41.6093,41.8863,874800.0
2015-03-25 13:30:00,43.86,43.96,43.67,43.77,621600.0,41.8959,41.9914,41.7144,41.8099,621600.0
2015-03-25 14:00:00,43.79,43.93,43.62,43.88,605400.0,41.829,41.9627,41.6666,41.915,605400.0
2015-03-25 14:30:00,43.9,43.9,43.62,43.63,391400.0,41.9341,41.9341,41.6666,41.6762,391400.0
2015-03-25 15:00:00,43.63,43.63,43.18,43.23,986200.0,41.6762,41.6762,41.2463,41.2941,986200.0
2015-03-25 15:30:00,43.24,43.26,42.81,42.93,1849200.0,41.3036,41.3227,40.8929,41.0075,1849200.0
2015-03-26 09:30:00,42.5,42.94,42.31,42.33,2012400.0,40.5968,41.0171,40.4153,40.4344,2012400.0
2015-03-26 10:00:00,42.33,42.52,41.93,42.37,1599600.0,40.4344,40.6159,40.0523,40.4726,1599600.0
2015-03-26 10:30:00,42.41,42.78,42.25,42.59,879800.0,40.5108,40.8642,40.358,40.6827,879800.0
2015-03-26 11:00:00,42.56,42.56,42.02,42.24,588800.0,40.6541,40.6541,40.1383,40.3484,588800.0
2015-03-26 11:30:00,42.26,42.71,42.18,42.7,772000.0,40.3675,40.7974,40.2911,40.7878,772000.0
2015-03-26 12:00:00,42.71,42.71,42.38,42.38,837600.0,40.7974,40.7974,40.4821,40.4821,837600.0
2015-03-26 12:30:00,42.37,42.75,42.33,42.72,730600.0,40.4726,40.8356,40.4344,40.8069,730600.0
2015-03-26 13:00:00,42.71,42.85,42.57,42.84,657600.0,40.7974,40.9311,40.6636,40.9215,657600.0
2015-03-26 13:30:00,42.84,43.35,42.77,43.22,1042800.0,40.9215,41.4087,40.8547,41.2845,1042800.0
2015-03-26 14:00:00,43.21,43.24,42.74,42.74,572800.0,41.275,41.3036,40.826,40.826,572800.0
2015-03-26 14:30:00,42.75,42.91,42.56,42.59,504600.0,40.8356,40.9884,40.6541,40.6827,504600.0
2015-03-26 15:00:00,42.56,42.67,42.49,42.62,828000.0,40.6541,40.7592,40.5872,40.7114,828000.0
2015-03-26 15:30:00,42.6,42.8,42.55,42.74,941200.0,40.6923,40.8833,40.6445,40.826,941200.0
2015-03-27 09:30:00,42.8,43.24,42.74,43.22,1260200.0,40.8833,41.3036,40.826,41.2845,1260200.0
2015-03-27 10:00:00,43.2,43.38,42.25,42.69,1122400.0,41.2654,41.4374,40.358,40.7783,1122400.0
2015-03-27 10:30:00,42.67,43.22,42.5,43.22,595000.0,40.7592,41.2845,40.5968,41.2845,595000.0
2015-03-27 11:00:00,43.23,43.31,42.78,42.82,552600.0,41.2941,41.3705,40.8642,40.9024,552600.0
2015-03-27 11:30:00,42.83,43.02,42.77,42.96,288800.0,40.912,41.0935,40.8547,41.0362,288800.0
2015-03-27 12:00:00,42.97,43.2,42.91,43.06,279000.0,41.0457,41.2654,40.9884,41.1317,279000.0
2015-03-27 12:30:00,43.05,43.31,43.04,43.31,307400.0,41.1221,41.3705,41.1126,41.3705,307400.0
2015-03-27 13:00:00,43.32,43.32,43.18,43.22,237200.0,41.3801,41.3801,41.2463,41.2845,237200.0
2015-03-27 13:30:00,43.23,43.32,43.04,43.19,260800.0,41.2941,41.3801,41.1126,41.2559,260800.0
2015-03-27 14:00:00,43.2,43.3,43.1,43.26,252000.0,41.2654,41.3609,41.1699,41.3227,252000.0
2015-03-27 14:30:00,43.24,43.29,43.2,43.25,126800.0,41.3036,41.3514,41.2654,41.3132,126800.0
2015-03-27 15:00:00,43.25,43.43,43.24,43.29,382000.0,41.3132,41.4851,41.3036,41.3514,382000.0
2015-03-27 15:30:00,43.31,43.68,43.29,43.56,1488400.0,41.3705,41.7239,41.3514,41.6093,1488400.0
2015-03-30 09:30:00,44.2,44.86,44.18,44.77,1898200.0,42.2206,42.8511,42.2015,42.7651,1898200.0
2015-03-30 10:00:00,44.8,44.92,44.56,44.67,681200.0,42.7938,42.9084,42.5645,42.6696,681200.0
2015-03-30 10:30:00,44.69,44.88,44.57,44.87,496600.0,42.6887,42.8702,42.5741,42.8606,496600.0
2015-03-30 11:00:00,44.87,44.99,44.8,44.97,368200.0,42.8606,42.9753,42.7938,42.9562,368200.0
2015-03-30 11:30:00,44.96,44.99,44.84,44.94,258200.0,42.9466,42.9753,42.832,42.9275,258200.0
2015-03-30 12:00:00,44.95,45.3,44.92,45.2,515000.0,42.9371,43.2714,42.9084,43.1759,515000.0
2015-03-30 12:30:00,45.22,45.38,45.12,45.35,291800.0,43.195,43.3478,43.0994,43.3191,291800.0
2015-03-30 13:00:00,45.36,45.44,45.3,45.43,244000.0,43.3287,43.4051,43.2714,43.3956,244000.0
2015-03-30 13:30:00,45.44,45.49,45.24,45.32,322400.0,43.4051,43.4529,43.2141,43.2905,322400.0
2015-03-30 14:00:00,45.34,45.49,45.34,45.4,251000.0,43.3096,43.4529,43.3096,43.3669,251000.0
2015-03-30 14:30:00,45.41,45.52,45.41,45.5,183200.0,43.3765,43.4815,43.3765,43.4624,183200.0
2015-03-30 15:00:00,45.5,45.51,45.22,45.29,411600.0,43.4624,43.472,43.195,43.2618,411600.0
2015-03-30 15:30:00,45.29,45.52,45.24,45.31,653400.0,43.2618,43.4815,43.2141,43.2809,653400.0
2015-03-31 09:30:00,44.77,44.97,44.49,44.96,1154400.0,42.7651,42.9562,42.4977,42.9466,1154400.0
2015-03-31 10:00:00,44.96,45.1,44.84,45.01,667000.0,42.9466,43.0803,42.832,42.9944,667000.0
2015-03-31 10:30:00,45.02,45.15,44.93,44.93,493000.0,43.0039,43.1281,42.918,42.918,493000.0
2015-03-31 11:00:00,44.92,45.24,44.8,44.84,631800.0,42.9084,43.2141,42.7938,42.832,631800.0
2015-03-31 11:30:00,44.82,44.85,44.51,44.6,617800.0,42.8129,42.8415,42.5168,42.6027,617800.0
2015-03-31 12:00:00,44.6,44.74,44.35,44.72,678400.0,42.6027,42.7365,42.3639,42.7174,678400.0
2015-03-31 12:30:00,44.74,44.88,44.66,44.85,313000.0,42.7365,42.8702,42.66,42.8415,313000.0
2015-03-31 13:00:00,44.85,44.99,44.83,44.88,487400.0,42.8415,42.9753,42.8224,42.8702,487400.0
2015-03-31 13:30:00,44.89,45.1,44.79,44.81,380600.0,42.8797,43.0803,42.7842,42.8033,380600.0
2015-03-31 14:00:00,44.82,44.94,44.76,44.84,202400.0,42.8129,42.9275,42.7556,42.832,202400.0
2015-03-31 14:30:00,44.82,45.12,44.77,45.03,352000.0,42.8129,43.0994,42.7651,43.0135,352000.0
2015-03-31 15:00:00,45.02,45.02,44.45,44.55,909200.0,43.0039,43.0039,42.4594,42.555,909200.0
2015-03-31 15:30:00,44.55,45.14,44.45,44.88,1248000.0,42.555,43.1185,42.4594,42.8702,1248000.0
2015-04-01 09:30:00,44.73,44.82,43.33,43.68,2447400.0,42.7269,42.8129,41.3896,41.7239,2447400.0
2015-04-01 10:00:00,43.63,44.27,43.48,44.18,1339800.0,41.6762,42.2875,41.5329,42.2015,1339800.0
2015-04-01 10:30:00,44.21,44.79,43.93,44.6,1300200.0,42.2302,42.7842,41.9627,42.6027,1300200.0
2015-04-01 11:00:00,44.64,44.88,44.54,44.56,691200.0,42.6409,42.8702,42.5454,42.5645,691200.0
2015-04-01 11:30:00,44.56,44.71,44.41,44.43,605800.0,42.5645,42.7078,42.4212,42.4403,605800.0
2015-04-01 12:00:00,44.42,44.49,43.69,44.09,1299000.0,42.4308,42.4977,41.7335,42.1156,1299000.0
2015-04-01 12:30:00,44.08,44.16,43.88,44.0,484000.0,42.106,42.1824,41.915,42.0296,484000.0
2015-04-01 13:00:00,43.99,44.31,43.89,44.31,298600.0,42.02,42.3257,41.9245,42.3257,298600.0
2015-04-01 13:30:00,44.31,44.63,44.31,44.42,511800.0,42.3257,42.6314,42.3257,42.4308,511800.0
2015-04-01 14:00:00,44.45,44.51,44.13,44.24,399200.0,42.4594,42.5168,42.1538,42.2589,399200.0
2015-04-01 14:30:00,44.25,44.35,43.97,44.26,453000.0,42.2684,42.3639,42.0009,42.278,453000.0
2015-04-01 15:00:00,44.29,44.31,44.01,44.15,463600.0,42.3066,42.3257,42.0392,42.1729,463600.0
2015-04-01 15:30:00,44.13,44.88,44.09,44.88,1236600.0,42.1538,42.8702,42.1156,42.8702,1236600.0
2015-04-02 09:30:00,44.85,45.7,44.79,45.57,1707800.0,42.8415,43.6535,42.7842,43.5293,1707800.0
2015-04-02 10:00:00,45.57,45.83,45.41,45.47,941600.0,43.5293,43.7777,43.3765,43.4338,941600.0
2015-04-02 10:30:00,45.48,45.68,45.37,45.46,725400.0,43.4433,43.6344,43.3383,43.4242,725400.0
2015-04-02 11:00:00,45.46,45.64,45.43,45.49,461400.0,43.4242,43.5962,43.3956,43.4529,461400.0
2015-04-02 11:30:00,45.47,45.53,45.21,45.23,441800.0,43.4338,43.4911,43.1854,43.2045,441800.0
2015-04-02 12:00:00,45.2,45.42,44.99,45.31,613600.0,43.1759,43.386,42.9753,43.2809,613600.0
2015-04-02 12:30:00,45.32,45.46,45.27,45.29,372400.0,43.2905,43.4242,43.2427,43.2618,372400.0
2015-04-02 13:00:00,45.29,45.59,45.18,45.43,473600.0,43.2618,43.5484,43.1568,43.3956,473600.0
2015-04-02 13:30:00,45.43,45.46,45.26,45.35,343400.0,43.3956,43.4242,43.2332,43.3191,343400.0
2015-04-02 14:00:00,45.35,45.44,45.26,45.3,376400.0,43.3191,43.4051,43.2332,43.2714,376400.0
2015-04-02 14:30:00,45.29,45.34,45.06,45.13,336600.0,43.2618,43.3096,43.0421,43.109,336600.0
2015-04-02 15:00:00,45.12,45.27,45.02,45.15,430600.0,43.0994,43.2427,43.0039,43.1281,430600.0
2015-04-02 15:30:00,45.13,45.35,45.1,45.17,949200.0,43.109,43.3191,43.0803,43.1472,949200.0
2015-04-06 09:30:00,44.37,45.76,44.33,45.58,1697600.0,42.383,43.7108,42.3448,43.5388,1697600.0
2015-04-06 10:00:00,45.57,45.78,45.29,45.71,1012800.0,43.5293,43.7299,43.2618,43.663,1012800.0
2015-04-06 10:30:00,45.74,45.88,45.51,45.67,797800.0,43.6917,43.8254,43.472,43.6248,797800.0
2015-04-06 11:00:00,45.68,45.86,45.62,45.67,454800.0,43.6344,43.8063,43.5771,43.6248,454800.0
2015-04-06 11:30:00,45.68,45.81,45.59,45.73,402800.0,43.6344,43.7585,43.5484,43.6821,402800.0
2015-04-06 12:00:00,45.74,45.95,45.74,45.83,695600.0,43.6917,43.8923,43.6917,43.7777,695600.0
2015-04-06 12:30:00,45.85,45.91,45.71,45.88,309400.0,43.7968,43.8541,43.663,43.8254,309400.0
2015-04-06 13:00:00,45.9,46.05,45.9,45.99,399600.0,43.8445,43.9878,43.8445,43.9305,399600.0
2015-04-06 13:30:00,45.99,46.02,45.79,45.94,250800.0,43.9305,43.9591,43.7394,43.8827,250800.0
2015-04-06 14:00:00,45.94,45.97,45.8,45.83,201200.0,43.8827,43.9114,43.749,43.7777,201200.0
2015-04-06 14:30:00,45.85,45.9,45.71,45.73,215200.0,43.7968,43.8445,43.663,43.6821,215200.0
2015-04-06 15:00:00,45.72,45.82,45.56,45.67,466200.0,43.6726,43.7681,43.5197,43.6248,466200.0
2015-04-06 15:30:00,45.68,45.77,45.51,45.73,652400.0,43.6344,43.7203,43.472,43.6821,652400.0
2015-04-07 09:30:00,45.51,45.93,45.38,45.76,1304000.0,43.472,43.8732,43.3478,43.7108,1304000.0
2015-04-07 10:00:00,45.77,45.95,45.45,45.89,774400.0,43.7203,43.8923,43.4147,43.835,774400.0
2015-04-07 10:30:00,45.9,46.02,45.85,45.92,624200.0,43.8445,43.9591,43.7968,43.8636,624200.0
2015-04-07 11:00:00,45.91,45.91,45.77,45.83,338800.0,43.8541,43.8541,43.7203,43.7777,338800.0
2015-04-07 11:30:00,45.85,45.94,45.76,45.92,159200.0,43.7968,43.8827,43.7108,43.8636,159200.0
2015-04-07 12:00:00,45.94,46.08,45.91,45.99,359600.0,43.8827,44.0165,43.8541,43.9305,359600.0
2015-04-07 12:30:00,46.01,46.03,45.88,45.96,183000.0,43.9496,43.9687,43.8254,43.9018,183000.0
2015-04-07 13:00:00,45.96,46.0,45.77,45.82,254000.0,43.9018,43.94,43.7203,43.7681,254000.0
2015-04-07 13:30:00,45.82,45.82,45.49,45.55,439600.0,43.7681,43.7681,43.4529,43.5102,439600.0
2015-04-07 14:00:00,45.56,45.74,45.54,45.68,324200.0,43.5197,43.6917,43.5006,43.6344,324200.0
2015-04-07 14:30:00,45.7,45.71,45.49,45.5,179400.0,43.6535,43.663,43.4529,43.4624,179400.0
2015-04-07 15:00:00,45.52,45.52,45.15,45.27,842600.0,43.4815,43.4815,43.1281,43.2427,842600.0
2015-04-07 15:30:00,45.27,45.3,44.85,44.85,1058000.0,43.2427,43.2714,42.8415,42.8415,1058000.0
2015-04-08 09:30:00,44.87,45.9,44.87,45.68,1546200.0,42.8606,43.8445,42.8606,43.6344,1546200.0
2015-04-08 10:00:00,45.71,45.76,45.49,45.6,591600.0,43.663,43.7108,43.4529,43.558,591600.0
2015-04-08 10:30:00,45.6,45.6,45.1,45.5,943600.0,43.558,43.558,43.0803,43.4624,943600.0
2015-04-08 11:00:00,45.51,45.74,45.42,45.64,574800.0,43.472,43.6917,43.386,43.5962,574800.0
2015-04-08 11:30:00,45.65,45.99,45.54,45.85,793800.0,43.6057,43.9305,43.5006,43.7968,793800.0
2015-04-08 12:00:00,45.85,45.92,45.75,45.76,246400.0,43.7968,43.8636,43.7012,43.7108,246400.0
2015-04-08 12:30:00,45.77,45.85,45.65,45.83,256200.0,43.7203,43.7968,43.6057,43.7777,256200.0
2015-04-08 13:00:00,45.82,45.87,45.68,45.83,264200.0,43.7681,43.8159,43.6344,43.7777,264200.0
2015-04-08 13:30:00,45.8,45.92,45.79,45.91,194400.0,43.749,43.8636,43.7394,43.8541,194400.0
2015-04-08 14:00:00,45.86,46.24,45.39,45.98,1477000.0,43.8063,44.1693,43.3574,43.9209,1477000.0
2015-04-08 14:30:00,45.99,46.03,45.5,45.63,643200.0,43.9305,43.9687,43.4624,43.5866,643200.0
2015-04-08 15:00:00,45.63,45.83,45.58,45.71,614800.0,43.5866,43.7777,43.5388,43.663,614800.0
2015-04-08 15:30:00,45.72,46.0,45.63,45.99,1037200.0,43.6726,43.94,43.5866,43.9305,1037200.0
2015-04-09 09:30:00,45.87,46.33,45.68,45.79,1239800.0,43.8159,44.2553,43.6344,43.7394,1239800.0
2015-04-09 10:00:00,45.83,45.96,45.41,45.85,1275000.0,43.7777,43.9018,43.3765,43.7968,1275000.0
2015-04-09 10:30:00,45.85,45.86,44.56,44.87,1416000.0,43.7968,43.8063,42.5645,42.8606,1416000.0
2015-04-09 11:00:00,44.87,44.87,44.2,44.57,1250200.0,42.8606,42.8606,42.2206,42.5741,1250200.0
2015-04-09 11:30:00,44.58,45.09,44.55,44.97,984000.0,42.5836,43.0708,42.555,42.9562,984000.0
2015-04-09 12:00:00,44.99,45.59,44.91,45.54,847400.0,42.9753,43.5484,42.8988,43.5006,847400.0
2015-04-09 12:30:00,45.55,45.66,45.43,45.59,478000.0,43.5102,43.6153,43.3956,43.5484,478000.0
2015-04-09 13:00:00,45.6,45.63,45.39,45.41,299400.0,43.558,43.5866,43.3574,43.3765,299400.0
2015-04-09 13:30:00,45.42,45.43,45.18,45.29,283800.0,43.386,43.3956,43.1568,43.2618,283800.0
2015-04-09 14:00:00,45.3,45.35,45.11,45.18,182000.0,43.2714,43.3191,43.0899,43.1568,182000.0
2015-04-09 14:30:00,45.21,45.31,45.11,45.21,325000.0,43.1854,43.2809,43.0899,43.1854,325000.0
2015-04-09 15:00:00,45.22,45.59,45.22,45.55,672000.0,43.195,43.5484,43.195,43.5102,672000.0
2015-04-09 15:30:00,45.57,45.61,45.37,45.57,724800.0,43.5293,43.5675,43.3383,43.5293,724800.0
2015-04-10 09:30:00,46.02,46.16,45.75,45.93,1227600.0,43.9591,44.0929,43.7012,43.8732,1227600.0
2015-04-10 10:00:00,45.96,46.08,45.81,46.0,594000.0,43.9018,44.0165,43.7585,43.94,594000.0
2015-04-10 10:30:00,46.01,46.22,45.95,46.18,726800.0,43.9496,44.1502,43.8923,44.112,726800.0
2015-04-10 11:00:00,46.18,46.29,46.13,46.26,642400.0,44.112,44.2171,44.0642,44.1884,642400.0
2015-04-10 11:30:00,46.27,46.37,46.22,46.24,388600.0,44.1979,44.2935,44.1502,44.1693,388600.0
2015-04-10 12:00:00,46.27,46.34,46.22,46.26,113000.0,44.1979,44.2648,44.1502,44.1884,113000.0
2015-04-10 12:30:00,46.29,46.3,46.1,46.13,346800.0,44.2171,44.2266,44.0356,44.0642,346800.0
2015-04-10 13:00:00,46.15,46.19,46.05,46.06,181200.0,44.0833,44.1215,43.9878,43.9974,181200.0
2015-04-10 13:30:00,46.07,46.16,46.0,46.13,191000.0,44.0069,44.0929,43.94,44.0642,191000.0
2015-04-10 14:00:00,46.13,46.23,46.06,46.1,212200.0,44.0642,44.1597,43.9974,44.0356,212200.0
2015-04-10 14:30:00,46.1,46.17,46.04,46.08,199200.0,44.0356,44.1024,43.9782,44.0165,199200.0
2015-04-10 15:00:00,46.07,46.21,45.96,46.06,366200.0,44.0069,44.1406,43.9018,43.9974,366200.0
2015-04-10 15:30:00,46.05,46.2,46.0,46.17,614600.0,43.9878,44.1311,43.94,44.1024,614600.0
2015-04-13 09:30:00,46.27,46.63,46.24,46.63,1195800.0,44.1979,44.5418,44.1693,44.5418,1195800.0
2015-04-13 10:00:00,46.61,46.91,46.55,46.84,767400.0,44.5227,44.8093,44.4654,44.7424,767400.0
2015-04-13 10:30:00,46.85,46.99,46.78,46.78,541200.0,44.752,44.8857,44.6851,44.6851,541200.0
2015-04-13 11:00:00,46.77,47.01,46.77,46.88,411800.0,44.6756,44.9048,44.6756,44.7806,411800.0
2015-04-13 11:30:00,46.88,46.98,46.88,46.92,209600.0,44.7806,44.8762,44.7806,44.8188,209600.0
2015-04-13 12:00:00,46.92,46.93,46.66,46.75,305800.0,44.8188,44.8284,44.5705,44.6565,305800.0
2015-04-13 12:30:00,46.73,46.77,46.64,46.71,247600.0,44.6373,44.6756,44.5514,44.6182,247600.0
2015-04-13 13:00:00,46.71,46.71,46.38,46.42,590400.0,44.6182,44.6182,44.303,44.3412,590400.0
2015-04-13 13:30:00,46.39,46.54,46.33,46.5,442400.0,44.3126,44.4559,44.2553,44.4176,442400.0
2015-04-13 14:00:00,46.5,46.6,46.44,46.48,299800.0,44.4176,44.5132,44.3603,44.3985,299800.0
2015-04-13 14:30:00,46.49,46.63,46.38,46.43,353000.0,44.4081,44.5418,44.303,44.3508,353000.0
2015-04-13 15:00:00,46.44,46.52,46.29,46.35,589400.0,44.3603,44.4368,44.2171,44.2744,589400.0
2015-04-13 15:30:00,46.34,46.4,46.15,46.26,860400.0,44.2648,44.3221,44.0833,44.1884,860400.0
2015-04-14 09:30:00,46.33,46.7,45.85,45.92,1448000.0,44.2553,44.6087,43.7968,43.8636,1448000.0
2015-04-14 10:00:00,45.87,45.89,45.26,45.63,1591000.0,43.8159,43.835,43.2332,43.5866,1591000.0
2015-04-14 10:30:00,45.62,45.95,45.44,45.88,762200.0,43.5771,43.8923,43.4051,43.8254,762200.0
2015-04-14 11:00:00,45.85,46.5,45.73,46.34,1138400.0,43.7968,44.4176,43.6821,44.2648,1138400.0
2015-04-14 11:30:00,46.34,46.38,46.25,46.36,301600.0,44.2648,44.303,44.1788,44.2839,301600.0
2015-04-14 12:00:00,46.37,46.41,46.24,46.34,511200.0,44.2935,44.3317,44.1693,44.2648,511200.0
2015-04-14 12:30:00,46.35,46.55,46.23,46.28,427400.0,44.2744,44.4654,44.1597,44.2075,427400.0
2015-04-14 13:00:00,46.29,46.3,46.11,46.21,239600.0,44.2171,44.2266,44.0451,44.1406,239600.0
2015-04-14 13:30:00,46.22,46.28,46.16,46.22,449600.0,44.1502,44.2075,44.0929,44.1502,449600.0
2015-04-14 14:00:00,46.21,46.37,46.15,46.32,272400.0,44.1406,44.2935,44.0833,44.2457,272400.0
2015-04-14 14:30:00,46.33,46.33,46.07,46.26,253200.0,44.2553,44.2553,44.0069,44.1884,253200.0
2015-04-14 15:00:00,46.26,46.35,46.13,46.15,304800.0,44.1884,44.2744,44.0642,44.0833,304800.0
2015-04-14 15:30:00,46.16,46.32,46.11,46.24,574400.0,44.0929,44.2457,44.0451,44.1693,574400.0
2015-04-15 09:30:00,46.76,46.96,46.52,46.84,1139200.0,44.666,44.857,44.4368,44.7424,1139200.0
2015-04-15 10:00:00,46.85,46.99,46.72,46.85,915600.0,44.752,44.8857,44.6278,44.752,915600.0
2015-04-15 10:30:00,46.87,47.09,46.87,47.05,490800.0,44.7711,44.9812,44.7711,44.943,490800.0
2015-04-15 11:00:00,47.06,47.09,46.89,47.01,443200.0,44.9526,44.9812,44.7902,44.9048,443200.0
2015-04-15 11:30:00,47.01,47.19,46.91,47.18,385600.0,44.9048,45.0767,44.8093,45.0672,385600.0
2015-04-15 12:00:00,47.19,47.34,47.16,47.21,326400.0,45.0767,45.22,45.0481,45.0959,326400.0
2015-04-15 12:30:00,47.2,47.47,47.16,47.45,305400.0,45.0863,45.3442,45.0481,45.3251,305400.0
2015-04-15 13:00:00,47.46,47.81,47.46,47.78,448600.0,45.3347,45.669,45.3347,45.6403,448600.0
2015-04-15 13:30:00,47.79,47.84,47.54,47.6,296800.0,45.6499,45.6976,45.4111,45.4684,296800.0
2015-04-15 14:00:00,47.6,47.77,47.57,47.69,240800.0,45.4684,45.6308,45.4397,45.5544,240800.0
2015-04-15 14:30:00,47.68,47.71,47.54,47.59,334200.0,45.5448,45.5735,45.4111,45.4588,334200.0
2015-04-15 15:00:00,47.59,47.67,47.56,47.65,414400.0,45.4588,45.5353,45.4302,45.5161,414400.0
2015-04-15 15:30:00,47.63,47.66,47.27,47.3,761800.0,45.497,45.5257,45.1532,45.1818,761800.0
2015-04-16 09:30:00,47.11,47.31,46.82,46.87,1289200.0,45.0003,45.1914,44.7233,44.7711,1289200.0
2015-04-16 10:00:00,46.84,47.23,46.77,47.04,802600.0,44.7424,45.115,44.6756,44.9335,802600.0
2015-04-16 10:30:00,47.02,47.23,46.88,47.12,487400.0,44.9144,45.115,44.7806,45.0099,487400.0
2015-04-16 11:00:00,47.11,47.33,47.08,47.24,363000.0,45.0003,45.2105,44.9717,45.1245,363000.0
2015-04-16 11:30:00,47.24,47.25,47.08,47.09,203000.0,45.1245,45.1341,44.9717,44.9812,203000.0
2015-04-16 12:00:00,47.12,47.2,47.08,47.15,220600.0,45.0099,45.0863,44.9717,45.0385,220600.0
2015-04-16 12:30:00,47.16,47.21,47.07,47.1,163000.0,45.0481,45.0959,44.9621,44.9908,163000.0
2015-04-16 13:00:00,47.1,47.2,47.08,47.14,180600.0,44.9908,45.0863,44.9717,45.029,180600.0
2015-04-16 13:30:00,47.13,47.42,47.12,47.33,448800.0,45.0194,45.2964,45.0099,45.2105,448800.0
2015-04-16 14:00:00,47.34,47.37,47.23,47.3,286200.0,45.22,45.2487,45.115,45.1818,286200.0
2015-04-16 14:30:00,47.31,47.38,47.27,47.27,216000.0,45.1914,45.2582,45.1532,45.1532,216000.0
2015-04-16 15:00:00,47.27,47.31,47.05,47.08,295600.0,45.1532,45.1914,44.943,44.9717,295600.0
2015-04-16 15:30:00,47.09,47.2,47.06,47.09,419000.0,44.9812,45.0863,44.9526,44.9812,419000.0
2015-04-17 09:30:00,45.61,46.09,45.41,45.5,2841000.0,43.5675,44.026,43.3765,43.4624,2841000.0
2015-04-17 10:00:00,45.46,45.52,44.76,44.94,2136800.0,43.4242,43.4815,42.7556,42.9275,2136800.0
2015-04-17 10:30:00,44.91,45.24,44.62,44.71,1148800.0,42.8988,43.2141,42.6218,42.7078,1148800.0
2015-04-17 11:00:00,44.7,45.18,44.5,45.07,1195400.0,42.6983,43.1568,42.5072,43.0517,1195400.0
2015-04-17 11:30:00,45.07,45.07,44.8,44.85,499200.0,43.0517,43.0517,42.7938,42.8415,499200.0
2015-04-17 12:00:00,44.85,45.02,44.7,44.73,705800.0,42.8415,43.0039,42.6983,42.7269,705800.0
2015-04-17 12:30:00,44.73,44.92,44.66,44.88,287800.0,42.7269,42.9084,42.66,42.8702,287800.0
2015-04-17 13:00:00,44.87,45.0,44.81,44.88,198800.0,42.8606,42.9848,42.8033,42.8702,198800.0
2015-04-17 13:30:00,44.87,44.87,44.55,44.56,548800.0,42.8606,42.8606,42.555,42.5645,548800.0
2015-04-17 14:00:00,44.57,44.68,44.19,44.51,980400.0,42.5741,42.6791,42.2111,42.5168,980400.0
2015-04-17 14:30:00,44.52,44.52,44.23,44.35,662600.0,42.5263,42.5263,42.2493,42.3639,662600.0
2015-04-17 15:00:00,44.35,44.65,44.35,44.63,621400.0,42.3639,42.6505,42.3639,42.6314,621400.0
2015-04-17 15:30:00,44.62,45.02,44.6,44.87,1415200.0,42.6218,43.0039,42.6027,42.8606,1415200.0
2015-04-20 09:30:00,45.52,45.84,45.29,45.68,1962000.0,43.4815,43.7872,43.2618,43.6344,1962000.0
2015-04-20 10:00:00,45.69,45.75,45.4,45.52,769000.0,43.6439,43.7012,43.3669,43.4815,769000.0
2015-04-20 10:30:00,45.54,45.98,45.53,45.94,953800.0,43.5006,43.9209,43.4911,43.8827,953800.0
2015-04-20 11:00:00,45.94,46.4,45.94,46.32,1044600.0,43.8827,44.3221,43.8827,44.2457,1044600.0
2015-04-20 11:30:00,46.33,46.47,46.23,46.35,486000.0,44.2553,44.389,44.1597,44.2744,486000.0
2015-04-20 12:00:00,46.36,46.38,46.16,46.31,402600.0,44.2839,44.303,44.0929,44.2362,402600.0
2015-04-20 12:30:00,46.29,46.3,46.14,46.18,287200.0,44.2171,44.2266,44.0738,44.112,287200.0
2015-04-20 13:00:00,46.19,46.23,46.03,46.1,255000.0,44.1215,44.1597,43.9687,44.0356,255000.0
2015-04-20 13:30:00,46.09,46.19,46.04,46.06,270200.0,44.026,44.1215,43.9782,43.9974,270200.0
2015-04-20 14:00:00,46.05,46.18,45.99,46.08,461000.0,43.9878,44.112,43.9305,44.0165,461000.0
2015-04-20 14:30:00,46.06,46.15,45.97,46.04,313200.0,43.9974,44.0833,43.9114,43.9782,313200.0
2015-04-20 15:00:00,46.02,46.15,45.98,46.04,399600.0,43.9591,44.0833,43.9209,43.9782,399600.0
2015-04-20 15:30:00,46.04,46.19,45.93,46.11,864800.0,43.9782,44.1215,43.8732,44.0451,864800.0
2015-04-21 09:30:00,46.58,46.8,46.22,46.25,1419600.0,44.4941,44.7042,44.1502,44.1788,1419600.0
2015-04-21 10:00:00,46.27,46.49,46.09,46.38,872600.0,44.1979,44.4081,44.026,44.303,872600.0
2015-04-21 10:30:00,46.4,46.44,46.26,46.34,490600.0,44.3221,44.3603,44.1884,44.2648,490600.0
2015-04-21 11:00:00,46.34,46.52,46.3,46.31,666000.0,44.2648,44.4368,44.2266,44.2362,666000.0
2015-04-21 11:30:00,46.3,46.38,45.92,46.04,706800.0,44.2266,44.303,43.8636,43.9782,706800.0
2015-04-21 12:00:00,46.02,46.24,45.96,46.17,388800.0,43.9591,44.1693,43.9018,44.1024,388800.0
2015-04-21 12:30:00,46.17,46.23,46.1,46.13,168200.0,44.1024,44.1597,44.0356,44.0642,168200.0
2015-04-21 13:00:00,46.11,46.31,46.1,46.24,241600.0,44.0451,44.2362,44.0356,44.1693,241600.0
2015-04-21 13:30:00,46.24,46.29,45.99,46.13,312400.0,44.1693,44.2171,43.9305,44.0642,312400.0
2015-04-21 14:00:00,46.08,46.15,45.89,46.13,512600.0,44.0165,44.0833,43.835,44.0642,512600.0
2015-04-21 14:30:00,46.14,46.17,46.05,46.13,186000.0,44.0738,44.1024,43.9878,44.0642,186000.0
2015-04-21 15:00:00,46.13,46.19,46.03,46.04,453200.0,44.0642,44.1215,43.9687,43.9782,453200.0
2015-04-21 15:30:00,46.05,46.14,45.95,45.97,553400.0,43.9878,44.0738,43.8923,43.9114,553400.0
2015-04-22 09:30:00,45.99,46.15,45.34,45.62,1589000.0,43.9305,44.0833,43.3096,43.5771,1589000.0
2015-04-22 10:00:00,45.62,45.76,44.87,45.13,1506200.0,43.5771,43.7108,42.8606,43.109,1506200.0
2015-04-22 10:30:00,45.15,45.83,45.02,45.79,1214800.0,43.1281,43.7777,43.0039,43.7394,1214800.0
2015-04-22 11:00:00,45.8,46.07,45.8,45.98,1037600.0,43.749,44.0069,43.749,43.9209,1037600.0
2015-04-22 11:30:00,46.0,46.1,45.82,46.0,398000.0,43.94,44.0356,43.7681,43.94,398000.0
2015-04-22 12:00:00,46.0,46.05,45.85,45.98,215400.0,43.94,43.9878,43.7968,43.9209,215400.0
2015-04-22 12:30:00,45.98,46.22,45.91,46.2,432400.0,43.9209,44.1502,43.8541,44.1311,432400.0
2015-04-22 13:00:00,46.21,46.25,46.02,46.06,244200.0,44.1406,44.1788,43.9591,43.9974,244200.0
2015-04-22 13:30:00,46.06,46.32,46.05,46.23,455000.0,43.9974,44.2457,43.9878,44.1597,455000.0
2015-04-22 14:00:00,46.24,46.38,46.17,46.33,332200.0,44.1693,44.303,44.1024,44.2553,332200.0
2015-04-22 14:30:00,46.34,46.38,46.17,46.19,313800.0,44.2648,44.303,44.1024,44.1215,313800.0
2015-04-22 15:00:00,46.21,46.3,46.15,46.24,288800.0,44.1406,44.2266,44.0833,44.1693,288800.0
2015-04-22 15:30:00,46.24,46.24,46.08,46.19,485800.0,44.1693,44.1693,44.0165,44.1215,485800.0
2015-04-23 09:30:00,45.95,46.23,45.85,46.21,1176800.0,43.8923,44.1597,43.7968,44.1406,1176800.0
2015-04-23 10:00:00,46.22,46.27,45.72,45.9,994600.0,44.1502,44.1979,43.6726,43.8445,994600.0
2015-04-23 10:30:00,45.89,46.18,45.89,46.1,447000.0,43.835,44.112,43.835,44.0356,447000.0
2015-04-23 11:00:00,46.05,46.21,45.99,46.08,431400.0,43.9878,44.1406,43.9305,44.0165,431400.0
2015-04-23 11:30:00,46.09,46.62,46.05,46.54,819600.0,44.026,44.5323,43.9878,44.4559,819600.0
2015-04-23 12:00:00,46.54,46.63,46.38,46.62,512400.0,44.4559,44.5418,44.303,44.5323,512400.0
2015-04-23 12:30:00,46.62,46.77,46.6,46.77,629400.0,44.5323,44.6756,44.5132,44.6756,629400.0
2015-04-23 13:00:00,46.77,47.03,46.76,46.92,569200.0,44.6756,44.9239,44.666,44.8188,569200.0
2015-04-23 13:30:00,46.93,47.01,46.84,46.93,227600.0,44.8284,44.9048,44.7424,44.8284,227600.0
2015-04-23 14:00:00,46.93,47.01,46.92,46.95,501600.0,44.8284,44.9048,44.8188,44.8475,501600.0
2015-04-23 14:30:00,46.95,46.99,46.89,46.93,382600.0,44.8475,44.8857,44.7902,44.8284,382600.0
2015-04-23 15:00:00,46.93,47.1,46.92,46.97,726800.0,44.8284,44.9908,44.8188,44.8666,726800.0
2015-04-23 15:30:00,46.97,46.98,46.71,46.8,784000.0,44.8666,44.8762,44.6182,44.7042,784000.0
2015-04-24 09:30:00,46.87,47.02,46.57,46.79,911000.0,44.7711,44.9144,44.4845,44.6947,911000.0
2015-04-24 10:00:00,46.8,46.8,46.35,46.69,937000.0,44.7042,44.7042,44.2744,44.5991,937000.0
2015-04-24 10:30:00,46.69,46.83,46.69,46.81,496200.0,44.5991,44.7329,44.5991,44.7138,496200.0
2015-04-24 11:00:00,46.81,46.88,46.72,46.74,411400.0,44.7138,44.7806,44.6278,44.6469,411400.0
2015-04-24 11:30:00,46.74,46.76,46.6,46.6,393000.0,44.6469,44.666,44.5132,44.5132,393000.0
2015-04-24 12:00:00,46.61,46.67,46.57,46.58,213800.0,44.5227,44.58,44.4845,44.4941,213800.0
2015-04-24 12:30:00,46.57,46.63,46.45,46.47,256800.0,44.4845,44.5418,44.3699,44.389,256800.0
2015-04-24 13:00:00,46.47,46.54,46.4,46.51,198200.0,44.389,44.4559,44.3221,44.4272,198200.0
2015-04-24 13:30:00,46.5,46.6,46.45,46.52,152200.0,44.4176,44.5132,44.3699,44.4368,152200.0
2015-04-24 14:00:00,46.52,46.59,46.46,46.53,152600.0,44.4368,44.5036,44.3794,44.4463,152600.0
2015-04-24 14:30:00,46.55,46.57,46.27,46.29,216400.0,44.4654,44.4845,44.1979,44.2171,216400.0
2015-04-24 15:00:00,46.27,46.36,46.18,46.27,543000.0,44.1979,44.2839,44.112,44.1979,543000.0
2015-04-24 15:30:00,46.27,46.45,46.25,46.36,791400.0,44.1979,44.3699,44.1788,44.2839,791400.0
2015-04-27 09:30:00,46.73,47.38,46.57,47.38,1612400.0,44.6373,45.2582,44.4845,45.2582,1612400.0
2015-04-27 10:00:00,47.4,47.5,47.19,47.21,603800.0,45.2773,45.3729,45.0767,45.0959,603800.0
2015-04-27 10:30:00,47.21,47.31,46.37,46.44,1069000.0,45.0959,45.1914,44.2935,44.3603,1069000.0
2015-04-27 11:00:00,46.44,46.51,46.24,46.38,950400.0,44.3603,44.4272,44.1693,44.303,950400.0
2015-04-27 11:30:00,46.37,46.44,45.77,45.85,947400.0,44.2935,44.3603,43.7203,43.7968,947400.0
2015-04-27 12:00:00,45.83,45.86,44.82,45.08,1807800.0,43.7777,43.8063,42.8129,43.0612,1807800.0
2015-04-27 12:30:00,45.07,45.12,44.72,44.76,986400.0,43.0517,43.0994,42.7174,42.7556,986400.0
2015-04-27 13:00:00,44.76,45.04,44.37,44.73,1370200.0,42.7556,43.023,42.383,42.7269,1370200.0
2015-04-27 13:30:00,44.72,44.99,44.7,44.88,865200.0,42.7174,42.9753,42.6983,42.8702,865200.0
2015-04-27 14:00:00,44.88,45.01,44.67,44.94,609400.0,42.8702,42.9944,42.6696,42.9275,609400.0
2015-04-27 14:30:00,44.96,44.97,44.76,44.93,443200.0,42.9466,42.9562,42.7556,42.918,443200.0
2015-04-27 15:00:00,44.95,45.03,44.63,44.72,629800.0,42.9371,43.0135,42.6314,42.7174,629800.0
2015-04-27 15:30:00,44.72,44.84,44.52,44.82,929600.0,42.7174,42.832,42.5263,42.8129,929600.0
2015-04-28 09:30:00,44.92,45.25,44.71,44.77,1529800.0,42.9084,43.2236,42.7078,42.7651,1529800.0
2015-04-28 10:00:00,44.72,44.74,43.52,44.41,2261200.0,42.7174,42.7365,41.5711,42.4212,2261200.0
2015-04-28 10:30:00,44.36,45.18,44.31,44.88,1008000.0,42.3735,43.1568,42.3257,42.8702,1008000.0
2015-04-28 11:00:00,44.92,45.58,44.9,45.37,995400.0,42.9084,43.5388,42.8893,43.3383,995400.0
2015-04-28 11:30:00,45.38,45.65,45.26,45.43,518800.0,43.3478,43.6057,43.2332,43.3956,518800.0
2015-04-28 12:00:00,45.43,45.8,45.35,45.65,573000.0,43.3956,43.749,43.3191,43.6057,573000.0
2015-04-28 12:30:00,45.66,45.75,45.45,45.58,336000.0,43.6153,43.7012,43.4147,43.5388,336000.0
2015-04-28 13:00:00,45.59,45.71,45.54,45.56,415000.0,43.5484,43.663,43.5006,43.5197,415000.0
2015-04-28 13:30:00,45.54,45.6,45.43,45.52,262600.0,43.5006,43.558,43.3956,43.4815,262600.0
2015-04-28 14:00:00,45.51,45.51,45.05,45.18,458000.0,43.472,43.472,43.0326,43.1568,458000.0
2015-04-28 14:30:00,45.17,45.52,45.1,45.34,428600.0,43.1472,43.4815,43.0803,43.3096,428600.0
2015-04-28 15:00:00,45.3,45.51,45.25,45.4,455600.0,43.2714,43.472,43.2236,43.3669,455600.0
2015-04-28 15:30:00,45.38,45.6,45.18,45.55,890400.0,43.3478,43.558,43.1568,43.5102,890400.0
2015-04-29 09:30:00,44.81,45.27,44.6,44.79,1696200.0,42.8033,43.2427,42.6027,42.7842,1696200.0
2015-04-29 10:00:00,44.77,44.92,44.49,44.59,823800.0,42.7651,42.9084,42.4977,42.5932,823800.0
2015-04-29 10:30:00,44.59,44.98,44.58,44.96,678800.0,42.5932,42.9657,42.5836,42.9466,678800.0
2015-04-29 11:00:00,44.92,45.24,44.77,44.79,781200.0,42.9084,43.2141,42.7651,42.7842,781200.0
2015-04-29 11:30:00,44.77,44.85,44.55,44.69,565000.0,42.7651,42.8415,42.555,42.6887,565000.0
2015-04-29 12:00:00,44.69,44.74,44.04,44.06,1012600.0,42.6887,42.7365,42.0678,42.0869,1012600.0
2015-04-29 12:30:00,44.04,44.3,43.91,44.24,1130400.0,42.0678,42.3162,41.9436,42.2589,1130400.0
2015-04-29 13:00:00,44.23,44.3,43.98,44.03,457400.0,42.2493,42.3162,42.0105,42.0583,457400.0
2015-04-29 13:30:00,44.04,44.57,44.03,44.46,702200.0,42.0678,42.5741,42.0583,42.469,702200.0
2015-04-29 14:00:00,44.47,44.74,44.08,44.67,1198600.0,42.4786,42.7365,42.106,42.6696,1198600.0
2015-04-29 14:30:00,44.66,44.92,44.54,44.6,917000.0,42.66,42.9084,42.5454,42.6027,917000.0
2015-04-29 15:00:00,44.6,44.71,44.26,44.42,677400.0,42.6027,42.7078,42.278,42.4308,677400.0
2015-04-29 15:30:00,44.42,44.59,44.13,44.13,840600.0,42.4308,42.5932,42.1538,42.1538,840600.0
2015-04-30 09:30:00,43.32,43.72,42.65,42.69,2599200.0,41.3801,41.7621,40.7401,40.7783,2599200.0
2015-04-30 10:00:00,42.65,42.66,42.1,42.26,2917200.0,40.7401,40.7496,40.2147,40.3675,2917200.0
2015-04-30 10:30:00,42.25,42.63,42.21,42.38,1006600.0,40.358,40.721,40.3198,40.4821,1006600.0
2015-04-30 11:00:00,42.39,42.95,42.37,42.69,1135200.0,40.4917,41.0266,40.4726,40.7783,1135200.0
2015-04-30 11:30:00,42.72,42.98,42.33,42.33,951800.0,40.8069,41.0553,40.4344,40.4344,951800.0
2015-04-30 12:00:00,42.34,42.58,42.24,42.43,543400.0,40.4439,40.6732,40.3484,40.5299,543400.0
2015-04-30 12:30:00,42.43,42.54,42.28,42.51,436400.0,40.5299,40.635,40.3866,40.6063,436400.0
2015-04-30 13:00:00,42.52,42.8,42.52,42.69,463600.0,40.6159,40.8833,40.6159,40.7783,463600.0
2015-04-30 13:30:00,42.68,42.8,42.15,42.22,704800.0,40.7687,40.8833,40.2624,40.3293,704800.0
2015-04-30 14:00:00,42.21,42.26,41.6,41.7,1619200.0,40.3198,40.3675,39.7371,39.8326,1619200.0
2015-04-30 14:30:00,41.7,41.73,41.2,41.21,1620200.0,39.8326,39.8613,39.355,39.3645,1620200.0
2015-04-30 15:00:00,41.2,41.65,40.76,41.34,1791400.0,39.355,39.7848,38.9347,39.4887,1791400.0
2015-04-30 15:30:00,41.35,41.7,41.2,41.33,1502800.0,39.4983,39.8326,39.355,39.4792,1502800.0
2015-05-01 09:30:00,41.65,42.24,41.47,41.6,2077800.0,39.7848,40.3484,39.6129,39.7371,2077800.0
2015-05-01 10:00:00,41.58,42.27,41.51,41.93,1352000.0,39.718,40.3771,39.6511,40.0523,1352000.0
2015-05-01 10:30:00,41.93,42.11,41.38,41.76,1142400.0,40.0523,40.2242,39.5269,39.8899,1142400.0
2015-05-01 11:00:00,41.74,41.87,41.42,41.77,666000.0,39.8708,39.995,39.5651,39.8995,666000.0
2015-05-01 11:30:00,41.77,41.87,41.06,41.35,1039000.0,39.8995,39.995,39.2213,39.4983,1039000.0
2015-05-01 12:00:00,41.33,41.55,41.01,41.55,688800.0,39.4792,39.6893,39.1735,39.6893,688800.0
2015-05-01 12:30:00,41.54,41.74,41.5,41.74,562600.0,39.6798,39.8708,39.6416,39.8708,562600.0
2015-05-01 13:00:00,41.72,41.8,41.55,41.68,301000.0,39.8517,39.9281,39.6893,39.8135,301000.0
2015-05-01 13:30:00,41.69,42.07,41.55,41.98,592000.0,39.823,40.186,39.6893,40.1001,592000.0
2015-05-01 14:00:00,41.98,42.09,41.85,42.06,413600.0,40.1001,40.2051,39.9759,40.1765,413600.0
2015-05-01 14:30:00,42.07,42.18,41.9,41.96,514200.0,40.186,40.2911,40.0236,40.081,514200.0
2015-05-01 15:00:00,41.96,42.13,41.78,41.81,581800.0,40.081,40.2433,39.909,39.9377,581800.0
2015-05-01 15:30:00,41.82,42.21,41.78,42.08,1038800.0,39.9472,40.3198,39.909,40.1956,1038800.0
2015-05-04 09:30:00,42.27,43.08,41.93,43.08,2511800.0,40.3771,41.1508,40.0523,41.1508,2511800.0
2015-05-04 10:00:00,43.09,43.47,42.99,43.41,1422000.0,41.1604,41.5233,41.0648,41.466,1422000.0
2015-05-04 10:30:00,43.42,43.49,42.75,42.77,966400.0,41.4756,41.5424,40.8356,40.8547,966400.0
2015-05-04 11:00:00,42.81,43.2,42.79,42.94,584200.0,40.8929,41.2654,40.8738,41.0171,584200.0
2015-05-04 11:30:00,42.94,43.13,42.81,43.06,382000.0,41.0171,41.1986,40.8929,41.1317,382000.0
2015-05-04 12:00:00,43.06,43.1,42.69,42.92,454800.0,41.1317,41.1699,40.7783,40.998,454800.0
2015-05-04 12:30:00,42.9,43.02,42.7,42.82,434600.0,40.9789,41.0935,40.7878,40.9024,434600.0
2015-05-04 13:00:00,42.82,42.83,42.35,42.58,901600.0,40.9024,40.912,40.4535,40.6732,901600.0
2015-05-04 13:30:00,42.58,42.85,42.47,42.8,510200.0,40.6732,40.9311,40.5681,40.8833,510200.0
2015-05-04 14:00:00,42.82,42.9,42.66,42.85,499000.0,40.9024,40.9789,40.7496,40.9311,499000.0
2015-05-04 14:30:00,42.87,42.94,42.62,42.74,603200.0,40.9502,41.0171,40.7114,40.826,603200.0
2015-05-04 15:00:00,42.71,42.78,42.6,42.68,435400.0,40.7974,40.8642,40.6923,40.7687,435400.0
2015-05-04 15:30:00,42.68,42.77,42.49,42.55,939800.0,40.7687,40.8547,40.5872,40.6445,939800.0
2015-05-05 09:30:00,42.46,42.77,41.75,41.83,1899000.0,40.5586,40.8547,39.8804,39.9568,1899000.0
2015-05-05 10:00:00,41.88,41.94,41.31,41.61,2129000.0,40.0045,40.0619,39.4601,39.7466,2129000.0
2015-05-05 10:30:00,41.59,41.67,41.19,41.22,1085400.0,39.7275,39.8039,39.3454,39.3741,1085400.0
2015-05-05 11:00:00,41.22,41.44,40.82,40.85,1296000.0,39.3741,39.5842,38.992,39.0207,1296000.0
2015-05-05 11:30:00,40.85,41.1,40.74,40.97,1213200.0,39.0207,39.2595,38.9156,39.1353,1213200.0
2015-05-05 12:00:00,40.99,41.17,40.88,41.07,827000.0,39.1544,39.3263,39.0493,39.2308,827000.0
2015-05-05 12:30:00,41.07,41.1,40.89,40.94,513600.0,39.2308,39.2595,39.0589,39.1066,513600.0
2015-05-05 13:00:00,40.93,40.95,40.45,40.74,1270800.0,39.0971,39.1162,38.6386,38.9156,1270800.0
2015-05-05 13:30:00,40.73,40.83,40.54,40.65,604600.0,38.906,39.0016,38.7245,38.8296,604600.0
2015-05-05 14:00:00,40.65,40.69,40.42,40.47,752400.0,38.8296,38.8678,38.6099,38.6577,752400.0
2015-05-05 14:30:00,40.47,40.6,40.35,40.49,1131400.0,38.6577,38.7819,38.5431,38.6768,1131400.0
2015-05-05 15:00:00,40.49,40.91,40.35,40.82,1011400.0,38.6768,39.078,38.5431,38.992,1011400.0
2015-05-05 15:30:00,40.83,40.92,40.58,40.92,1551000.0,39.0016,39.0875,38.7628,39.0875,1551000.0
2015-05-06 09:30:00,41.16,41.54,40.52,40.81,2452800.0,39.3168,39.6798,38.7054,38.9825,2452800.0
2015-05-06 10:00:00,40.81,41.09,40.44,40.86,1650800.0,38.9825,39.2499,38.629,39.0302,1650800.0
2015-05-06 10:30:00,40.88,41.3,40.69,41.1,1307200.0,39.0493,39.4505,38.8678,39.2595,1307200.0
2015-05-06 11:00:00,41.14,41.21,40.63,40.93,849600.0,39.2977,39.3645,38.8105,39.0971,849600.0
2015-05-06 11:30:00,40.92,41.08,40.75,41.05,603200.0,39.0875,39.2404,38.9251,39.2117,603200.0
2015-05-06 12:00:00,41.05,41.08,40.88,41.0,359800.0,39.2117,39.2404,39.0493,39.1639,359800.0
2015-05-06 12:30:00,40.99,41.08,40.8,40.87,408000.0,39.1544,39.2404,38.9729,39.0398,408000.0
2015-05-06 13:00:00,40.88,40.98,40.72,40.72,384600.0,39.0493,39.1448,38.8965,38.8965,384600.0
2015-05-06 13:30:00,40.72,40.78,40.56,40.74,543400.0,38.8965,38.9538,38.7437,38.9156,543400.0
2015-05-06 14:00:00,40.73,40.88,40.38,40.49,710000.0,38.906,39.0493,38.5717,38.6768,710000.0
2015-05-06 14:30:00,40.51,40.51,40.3,40.46,781800.0,38.6959,38.6959,38.4953,38.6481,781800.0
2015-05-06 15:00:00,40.44,40.67,40.41,40.61,611400.0,38.629,38.8487,38.6004,38.7914,611400.0
2015-05-06 15:30:00,40.61,41.31,40.59,41.31,1592800.0,38.7914,39.4601,38.7723,39.4601,1592800.0
2015-05-07 09:30:00,41.23,41.55,40.75,40.77,1885400.0,39.3836,39.6893,38.9251,38.9442,1885400.0
2015-05-07 10:00:00,40.77,41.24,40.63,40.91,1046200.0,38.9442,39.3932,38.8105,39.078,1046200.0
2015-05-07 10:30:00,40.89,41.48,40.76,41.44,971200.0,39.0589,39.6225,38.9347,39.5842,971200.0
2015-05-07 11:00:00,41.43,41.69,41.32,41.59,819400.0,39.5747,39.823,39.4696,39.7275,819400.0
2015-05-07 11:30:00,41.6,41.61,41.36,41.4,765800.0,39.7371,39.7466,39.5078,39.546,765800.0
2015-05-07 12:00:00,41.38,41.93,41.37,41.9,866400.0,39.5269,40.0523,39.5174,40.0236,866400.0
2015-05-07 12:30:00,41.91,42.27,41.89,42.04,1232200.0,40.0332,40.3771,40.0141,40.1574,1232200.0
2015-05-07 13:00:00,42.06,42.15,41.79,41.92,523200.0,40.1765,40.2624,39.9186,40.0427,523200.0
2015-05-07 13:30:00,41.92,42.0,41.78,41.79,244200.0,40.0427,40.1192,39.909,39.9186,244200.0
2015-05-07 14:00:00,41.79,42.03,41.79,41.99,250400.0,39.9186,40.1478,39.9186,40.1096,250400.0
2015-05-07 14:30:00,42.01,42.02,41.82,41.91,264400.0,40.1287,40.1383,39.9472,40.0332,264400.0
2015-05-07 15:00:00,41.9,42.05,41.74,41.82,462600.0,40.0236,40.1669,39.8708,39.9472,462600.0
2015-05-07 15:30:00,41.83,41.92,41.55,41.79,977600.0,39.9568,40.0427,39.6893,39.9186,977600.0
2015-05-08 09:30:00,43.04,43.1,42.66,42.94,1776000.0,41.1126,41.1699,40.7496,41.0171,1776000.0
2015-05-08 10:00:00,42.97,43.24,42.92,43.0,893400.0,41.0457,41.3036,40.998,41.0744,893400.0
2015-05-08 10:30:00,43.02,43.02,42.81,42.92,573800.0,41.0935,41.0935,40.8929,40.998,573800.0
2015-05-08 11:00:00,42.95,43.13,42.95,43.06,645800.0,41.0266,41.1986,41.0266,41.1317,645800.0
2015-05-08 11:30:00,43.06,43.21,42.94,43.2,552000.0,41.1317,41.275,41.0171,41.2654,552000.0
2015-05-08 12:00:00,43.2,43.32,42.87,42.87,780000.0,41.2654,41.3801,40.9502,40.9502,780000.0
2015-05-08 12:30:00,42.88,43.02,42.8,42.88,375200.0,40.9598,41.0935,40.8833,40.9598,375200.0
2015-05-08 13:00:00,42.87,42.99,42.82,42.86,314600.0,40.9502,41.0648,40.9024,40.9407,314600.0
2015-05-08 13:30:00,42.88,42.89,42.51,42.57,620000.0,40.9598,40.9693,40.6063,40.6636,620000.0
2015-05-08 14:00:00,42.57,42.7,42.51,42.54,436800.0,40.6636,40.7878,40.6063,40.635,436800.0
2015-05-08 14:30:00,42.55,42.73,42.46,42.68,611200.0,40.6445,40.8165,40.5586,40.7687,611200.0
2015-05-08 15:00:00,42.69,42.93,42.67,42.76,710600.0,40.7783,41.0075,40.7592,40.8451,710600.0
2015-05-08 15:30:00,42.77,42.98,42.69,42.73,878800.0,40.8547,41.0553,40.7783,40.8165,878800.0
2015-05-11 09:30:00,42.68,43.44,42.51,43.26,1659200.0,40.7687,41.4947,40.6063,41.3227,1659200.0
2015-05-11 10:00:00,43.31,43.65,43.17,43.18,1013000.0,41.3705,41.6953,41.2368,41.2463,1013000.0
2015-05-11 10:30:00,43.18,43.33,42.87,43.32,841000.0,41.2463,41.3896,40.9502,41.3801,841000.0
2015-05-11 11:00:00,43.3,43.58,43.18,43.51,791800.0,41.3609,41.6284,41.2463,41.5615,791800.0
2015-05-11 11:30:00,43.49,43.76,43.34,43.73,732800.0,41.5424,41.8003,41.3992,41.7717,732800.0
2015-05-11 12:00:00,43.73,43.75,43.27,43.45,752600.0,41.7717,41.7908,41.3323,41.5042,752600.0
2015-05-11 12:30:00,43.44,43.52,43.33,43.43,186000.0,41.4947,41.5711,41.3896,41.4851,186000.0
2015-05-11 13:00:00,43.43,43.59,43.43,43.52,271600.0,41.4851,41.638,41.4851,41.5711,271600.0
2015-05-11 13:30:00,43.54,43.55,43.24,43.27,340600.0,41.5902,41.5998,41.3036,41.3323,340600.0
2015-05-11 14:00:00,43.26,43.36,43.04,43.18,436600.0,41.3227,41.4183,41.1126,41.2463,436600.0
2015-05-11 14:30:00,43.17,43.24,42.9,42.9,656200.0,41.2368,41.3036,40.9789,40.9789,656200.0
2015-05-11 15:00:00,42.91,43.24,42.71,43.1,669000.0,40.9884,41.3036,40.7974,41.1699,669000.0
2015-05-11 15:30:00,43.08,43.12,42.76,42.79,790400.0,41.1508,41.189,40.8451,40.8738,790400.0
2015-05-12 09:30:00,42.42,42.52,41.01,41.06,2926800.0,40.5204,40.6159,39.1735,39.2213,2926800.0
2015-05-12 10:00:00,41.06,41.4,40.88,41.18,1288000.0,39.2213,39.546,39.0493,39.3359,1288000.0
2015-05-12 10:30:00,41.18,42.34,41.18,42.17,1947800.0,39.3359,40.4439,39.3359,40.2816,1947800.0
2015-05-12 11:00:00,42.21,42.65,42.02,42.13,901000.0,40.3198,40.7401,40.1383,40.2433,901000.0
2015-05-12 11:30:00,42.15,42.41,42.09,42.17,423800.0,40.2624,40.5108,40.2051,40.2816,423800.0
2015-05-12 12:00:00,42.2,42.29,41.88,42.02,433200.0,40.3102,40.3962,40.0045,40.1383,433200.0
2015-05-12 12:30:00,42.02,42.51,41.97,42.37,374400.0,40.1383,40.6063,40.0905,40.4726,374400.0
2015-05-12 13:00:00,42.38,42.85,42.29,42.63,692800.0,40.4821,40.9311,40.3962,40.721,692800.0
2015-05-12 13:30:00,42.62,42.71,42.39,42.45,344400.0,40.7114,40.7974,40.4917,40.549,344400.0
2015-05-12 14:00:00,42.49,42.85,42.48,42.81,471000.0,40.5872,40.9311,40.5777,40.8929,471000.0
2015-05-12 14:30:00,42.82,42.99,42.53,42.62,475600.0,40.9024,41.0648,40.6254,40.7114,475600.0
2015-05-12 15:00:00,42.63,42.74,42.54,42.6,423200.0,40.721,40.826,40.635,40.6923,423200.0
2015-05-12 15:30:00,42.6,42.76,42.46,42.59,930400.0,40.6923,40.8451,40.5586,40.6827,930400.0
2015-05-13 09:30:00,42.85,43.3,42.48,42.88,1576200.0,40.9311,41.3609,40.5777,40.9598,1576200.0
2015-05-13 10:00:00,42.9,43.05,42.63,42.67,842400.0,40.9789,41.1221,40.721,40.7592,842400.0
2015-05-13 10:30:00,42.68,42.72,42.27,42.33,1117400.0,40.7687,40.8069,40.3771,40.4344,1117400.0
2015-05-13 11:00:00,42.34,42.44,42.03,42.23,859600.0,40.4439,40.5395,40.1478,40.3389,859600.0
2015-05-13 11:30:00,42.22,42.55,42.17,42.35,538600.0,40.3293,40.6445,40.2816,40.4535,538600.0
2015-05-13 12:00:00,42.38,42.49,42.23,42.35,166200.0,40.4821,40.5872,40.3389,40.4535,166200.0
2015-05-13 12:30:00,42.34,42.7,42.27,42.63,324000.0,40.4439,40.7878,40.3771,40.721,324000.0
2015-05-13 13:00:00,42.63,42.9,42.62,42.76,493600.0,40.721,40.9789,40.7114,40.8451,493600.0
2015-05-13 13:30:00,42.77,42.88,42.68,42.77,256400.0,40.8547,40.9598,40.7687,40.8547,256400.0
2015-05-13 14:00:00,42.77,42.8,42.42,42.5,505600.0,40.8547,40.8833,40.5204,40.5968,505600.0
2015-05-13 14:30:00,42.5,42.66,42.44,42.56,493600.0,40.5968,40.7496,40.5395,40.6541,493600.0
2015-05-13 15:00:00,42.58,42.71,42.48,42.54,472000.0,40.6732,40.7974,40.5777,40.635,472000.0
2015-05-13 15:30:00,42.54,42.6,42.4,42.57,822200.0,40.635,40.6923,40.5013,40.6636,822200.0
2015-05-14 09:30:00,43.14,43.21,42.51,42.73,1954000.0,41.2081,41.275,40.6063,40.8165,1954000.0
2015-05-14 10:00:00,42.74,43.5,42.61,43.31,1592200.0,40.826,41.552,40.7018,41.3705,1592200.0
2015-05-14 10:30:00,43.33,43.44,43.27,43.33,818600.0,41.3896,41.4947,41.3323,41.3896,818600.0
2015-05-14 11:00:00,43.33,43.45,43.12,43.27,685200.0,41.3896,41.5042,41.189,41.3323,685200.0
2015-05-14 11:30:00,43.27,43.32,43.13,43.3,384800.0,41.3323,41.3801,41.1986,41.3609,384800.0
2015-05-14 12:00:00,43.3,43.75,43.27,43.72,1278800.0,41.3609,41.7908,41.3323,41.7621,1278800.0
2015-05-14 12:30:00,43.73,43.96,43.71,43.84,1029200.0,41.7717,41.9914,41.7526,41.8768,1029200.0
2015-05-14 13:00:00,43.84,43.92,43.7,43.87,525000.0,41.8768,41.9532,41.743,41.9054,525000.0
2015-05-14 13:30:00,43.88,43.93,43.76,43.78,282600.0,41.915,41.9627,41.8003,41.8195,282600.0
2015-05-14 14:00:00,43.8,43.86,43.73,43.81,431000.0,41.8386,41.8959,41.7717,41.8481,431000.0
2015-05-14 14:30:00,43.81,43.85,43.67,43.79,454400.0,41.8481,41.8863,41.7144,41.829,454400.0
2015-05-14 15:00:00,43.79,43.85,43.72,43.77,638400.0,41.829,41.8863,41.7621,41.8099,638400.0
2015-05-14 15:30:00,43.77,43.93,43.66,43.85,1023200.0,41.8099,41.9627,41.7048,41.8863,1023200.0
2015-05-15 09:30:00,43.65,43.8,43.01,43.35,1866000.0,41.6953,41.8386,41.0839,41.4087,1866000.0
2015-05-15 10:00:00,43.37,43.68,43.06,43.62,1221400.0,41.4278,41.7239,41.1317,41.6666,1221400.0
2015-05-15 10:30:00,43.6,43.74,43.35,43.67,584200.0,41.6475,41.7812,41.4087,41.7144,584200.0
2015-05-15 11:00:00,43.66,43.8,43.38,43.38,747800.0,41.7048,41.8386,41.4374,41.4374,747800.0
2015-05-15 11:30:00,43.38,43.52,43.34,43.51,402800.0,41.4374,41.5711,41.3992,41.5615,402800.0
2015-05-15 12:00:00,43.51,43.58,43.34,43.38,481800.0,41.5615,41.6284,41.3992,41.4374,481800.0
2015-05-15 12:30:00,43.4,43.56,43.37,43.47,189800.0,41.4565,41.6093,41.4278,41.5233,189800.0
2015-05-15 13:00:00,43.48,43.52,43.34,43.41,264200.0,41.5329,41.5711,41.3992,41.466,264200.0
2015-05-15 13:30:00,43.4,43.5,43.36,43.44,277400.0,41.4565,41.552,41.4183,41.4947,277400.0
2015-05-15 14:00:00,43.42,43.47,43.27,43.45,220000.0,41.4756,41.5233,41.3323,41.5042,220000.0
2015-05-15 14:30:00,43.43,43.65,43.41,43.6,389000.0,41.4851,41.6953,41.466,41.6475,389000.0
2015-05-15 15:00:00,43.61,43.74,43.59,43.66,590200.0,41.6571,41.7812,41.638,41.7048,590200.0
2015-05-15 15:30:00,43.65,43.8,43.62,43.75,1023400.0,41.6953,41.8386,41.6666,41.7908,1023400.0
2015-05-18 09:30:00,43.48,44.05,43.23,44.02,1198000.0,41.5329,42.0774,41.2941,42.0487,1198000.0
2015-05-18 10:00:00,44.02,44.2,43.57,43.74,896800.0,42.0487,42.2206,41.6189,41.7812,896800.0
2015-05-18 10:30:00,43.72,43.83,43.64,43.72,463400.0,41.7621,41.8672,41.6857,41.7621,463400.0
2015-05-18 11:00:00,43.72,44.09,43.7,44.06,485200.0,41.7621,42.1156,41.743,42.0869,485200.0
2015-05-18 11:30:00,44.09,44.74,44.07,44.73,1059000.0,42.1156,42.7365,42.0965,42.7269,1059000.0
2015-05-18 12:00:00,44.7,44.95,44.66,44.68,731600.0,42.6983,42.9371,42.66,42.6791,731600.0
2015-05-18 12:30:00,44.67,44.7,44.59,44.6,355800.0,42.6696,42.6983,42.5932,42.6027,355800.0
2015-05-18 13:00:00,44.61,44.85,44.61,44.77,354600.0,42.6123,42.8415,42.6123,42.7651,354600.0
2015-05-18 13:30:00,44.79,45.0,44.74,44.97,500600.0,42.7842,42.9848,42.7365,42.9562,500600.0
2015-05-18 14:00:00,44.98,45.33,44.98,45.13,715400.0,42.9657,43.3,42.9657,43.109,715400.0
2015-05-18 14:30:00,45.12,45.23,45.08,45.13,264200.0,43.0994,43.2045,43.0612,43.109,264200.0
2015-05-18 15:00:00,45.13,45.25,45.11,45.12,333400.0,43.109,43.2236,43.0899,43.0994,333400.0
2015-05-18 15:30:00,45.1,45.31,45.05,45.19,956200.0,43.0803,43.2809,43.0326,43.1663,956200.0
2015-05-19 09:30:00,44.95,45.12,44.64,44.83,1461400.0,42.9371,43.0994,42.6409,42.8224,1461400.0
2015-05-19 10:00:00,44.81,44.99,44.44,44.83,1179800.0,42.8033,42.9753,42.4499,42.8224,1179800.0
2015-05-19 10:30:00,44.83,44.93,44.58,44.6,565000.0,42.8224,42.918,42.5836,42.6027,565000.0
2015-05-19 11:00:00,44.59,44.87,44.56,44.87,499200.0,42.5932,42.8606,42.5645,42.8606,499200.0
2015-05-19 11:30:00,44.85,44.96,44.7,44.85,411400.0,42.8415,42.9466,42.6983,42.8415,411400.0
2015-05-19 12:00:00,44.85,44.93,44.81,44.81,202200.0,42.8415,42.918,42.8033,42.8033,202200.0
2015-05-19 12:30:00,44.82,44.94,44.78,44.92,136000.0,42.8129,42.9275,42.7747,42.9084,136000.0
2015-05-19 13:00:00,44.93,45.0,44.88,44.97,268200.0,42.918,42.9848,42.8702,42.9562,268200.0
2015-05-19 13:30:00,44.96,45.22,44.96,45.09,511000.0,42.9466,43.195,42.9466,43.0708,511000.0
2015-05-19 14:00:00,45.11,45.14,45.02,45.07,200200.0,43.0899,43.1185,43.0039,43.0517,200200.0
2015-05-19 14:30:00,45.07,45.1,44.87,44.99,325200.0,43.0517,43.0803,42.8606,42.9753,325200.0
2015-05-19 15:00:00,44.98,44.98,44.7,44.83,389200.0,42.9657,42.9657,42.6983,42.8224,389200.0
2015-05-19 15:30:00,44.83,45.05,44.8,45.04,639200.0,42.8224,43.0326,42.7938,43.023,639200.0
2015-05-20 09:30:00,45.35,45.35,44.51,44.7,1510600.0,43.3191,43.3191,42.5168,42.6983,1510600.0
2015-05-20 10:00:00,44.72,45.03,44.47,44.87,1057000.0,42.7174,43.0135,42.4786,42.8606,1057000.0
2015-05-20 10:30:00,44.9,45.15,44.85,45.02,528000.0,42.8893,43.1281,42.8415,43.0039,528000.0
2015-05-20 11:00:00,45.01,45.07,44.9,44.98,383400.0,42.9944,43.0517,42.8893,42.9657,383400.0
2015-05-20 11:30:00,44.99,45.03,44.81,44.95,353000.0,42.9753,43.0135,42.8033,42.9371,353000.0
2015-05-20 12:00:00,44.95,45.19,44.91,45.08,318000.0,42.9371,43.1663,42.8988,43.0612,318000.0
2015-05-20 12:30:00,45.09,45.12,44.99,45.06,319800.0,43.0708,43.0994,42.9753,43.0421,319800.0
2015-05-20 13:00:00,45.08,45.11,44.94,44.98,263200.0,43.0612,43.0899,42.9275,42.9657,263200.0
2015-05-20 13:30:00,45.01,45.08,44.87,45.04,218400.0,42.9944,43.0612,42.8606,43.023,218400.0
2015-05-20 14:00:00,45.01,45.63,45.01,45.6,1163400.0,42.9944,43.5866,42.9944,43.558,1163400.0
2015-05-20 14:30:00,45.6,45.65,45.34,45.37,464800.0,43.558,43.6057,43.3096,43.3383,464800.0
2015-05-20 15:00:00,45.38,45.51,45.02,45.23,729200.0,43.3478,43.472,43.0039,43.2045,729200.0
2015-05-20 15:30:00,45.24,45.38,45.13,45.24,689400.0,43.2141,43.3478,43.109,43.2141,689400.0
2015-05-21 09:30:00,45.13,45.47,44.87,45.05,1239000.0,43.109,43.4338,42.8606,43.0326,1239000.0
2015-05-21 10:00:00,45.05,45.56,44.96,45.44,789800.0,43.0326,43.5197,42.9466,43.4051,789800.0
2015-05-21 10:30:00,45.44,45.67,45.38,45.54,576400.0,43.4051,43.6248,43.3478,43.5006,576400.0
2015-05-21 11:00:00,45.56,45.65,45.33,45.41,461600.0,43.5197,43.6057,43.3,43.3765,461600.0
2015-05-21 11:30:00,45.42,45.43,44.92,45.09,990200.0,43.386,43.3956,42.9084,43.0708,990200.0
2015-05-21 12:00:00,45.06,45.21,44.96,45.18,429600.0,43.0421,43.1854,42.9466,43.1568,429600.0
2015-05-21 12:30:00,45.19,45.3,45.02,45.1,400000.0,43.1663,43.2714,43.0039,43.0803,400000.0
2015-05-21 13:00:00,45.1,45.17,45.02,45.03,216400.0,43.0803,43.1472,43.0039,43.0135,216400.0
2015-05-21 13:30:00,45.01,45.1,44.6,44.72,756600.0,42.9944,43.0803,42.6027,42.7174,756600.0
2015-05-21 14:00:00,44.7,45.05,44.69,45.05,327000.0,42.6983,43.0326,42.6887,43.0326,327000.0
2015-05-21 14:30:00,45.05,45.17,44.96,44.99,379800.0,43.0326,43.1472,42.9466,42.9753,379800.0
2015-05-21 15:00:00,44.99,45.12,44.88,45.04,276800.0,42.9753,43.0994,42.8702,43.023,276800.0
2015-05-21 15:30:00,45.03,45.38,45.01,45.11,657600.0,43.0135,43.3478,42.9944,43.0899,657600.0
2015-05-22 09:30:00,44.91,45.27,44.82,45.22,773000.0,42.8988,43.2427,42.8129,43.195,773000.0
2015-05-22 10:00:00,45.24,45.27,44.91,45.13,329200.0,43.2141,43.2427,42.8988,43.109,329200.0
2015-05-22 10:30:00,45.14,45.41,45.11,45.15,372800.0,43.1185,43.3765,43.0899,43.1281,372800.0
2015-05-22 11:00:00,45.16,45.19,44.45,44.56,1052600.0,43.1377,43.1663,42.4594,42.5645,1052600.0
2015-05-22 11:30:00,44.56,44.57,44.09,44.51,941000.0,42.5645,42.5741,42.1156,42.5168,941000.0
2015-05-22 12:00:00,44.53,44.9,44.47,44.77,639600.0,42.5359,42.8893,42.4786,42.7651,639600.0
2015-05-22 12:30:00,44.77,44.87,44.59,44.69,324800.0,42.7651,42.8606,42.5932,42.6887,324800.0
2015-05-22 13:00:00,44.66,44.96,44.58,44.75,512800.0,42.66,42.9466,42.5836,42.746,512800.0
2015-05-22 13:30:00,44.76,44.84,44.63,44.64,171600.0,42.7556,42.832,42.6314,42.6409,171600.0
2015-05-22 14:00:00,44.64,44.71,44.4,44.7,337400.0,42.6409,42.7078,42.4117,42.6983,337400.0
2015-05-22 14:30:00,44.7,44.8,44.63,44.66,186600.0,42.6983,42.7938,42.6314,42.66,186600.0
2015-05-22 15:00:00,44.64,44.88,44.59,44.83,278200.0,42.6409,42.8702,42.5932,42.8224,278200.0
2015-05-22 15:30:00,44.83,44.87,44.55,44.55,603600.0,42.8224,42.8606,42.555,42.555,603600.0
2015-05-26 09:30:00,44.02,44.13,42.96,43.14,2305600.0,42.0487,42.1538,41.0362,41.2081,2305600.0
2015-05-26 10:00:00,43.16,43.2,42.84,43.1,1293400.0,41.2272,41.2654,40.9215,41.1699,1293400.0
2015-05-26 10:30:00,43.09,43.37,42.9,43.02,930400.0,41.1604,41.4278,40.9789,41.0935,930400.0
2015-05-26 11:00:00,43.04,43.05,42.52,42.73,1131000.0,41.1126,41.1221,40.6159,40.8165,1131000.0
2015-05-26 11:30:00,42.71,42.99,42.64,42.95,632400.0,40.7974,41.0648,40.7305,41.0266,632400.0
2015-05-26 12:00:00,42.96,43.29,42.94,43.25,641400.0,41.0362,41.3514,41.0171,41.3132,641400.0
2015-05-26 12:30:00,43.26,43.3,42.91,42.99,453600.0,41.3227,41.3609,40.9884,41.0648,453600.0
2015-05-26 13:00:00,42.99,43.2,42.81,43.16,390800.0,41.0648,41.2654,40.8929,41.2272,390800.0
2015-05-26 13:30:00,43.14,43.15,42.87,42.87,311400.0,41.2081,41.2177,40.9502,40.9502,311400.0
2015-05-26 14:00:00,42.87,43.12,42.83,43.01,346600.0,40.9502,41.189,40.912,41.0839,346600.0
2015-05-26 14:30:00,43.03,43.1,42.71,42.78,431400.0,41.103,41.1699,40.7974,40.8642,431400.0
2015-05-26 15:00:00,42.77,43.17,42.76,43.17,508200.0,40.8547,41.2368,40.8451,41.2368,508200.0
2015-05-26 15:30:00,43.18,43.39,43.13,43.26,874200.0,41.2463,41.4469,41.1986,41.3227,874200.0
2015-05-27 09:30:00,43.4,43.74,42.82,43.47,1640800.0,41.4565,41.7812,40.9024,41.5233,1640800.0
2015-05-27 10:00:00,43.51,43.6,43.21,43.36,752800.0,41.5615,41.6475,41.275,41.4183,752800.0
2015-05-27 10:30:00,43.35,43.62,43.31,43.57,375200.0,41.4087,41.6666,41.3705,41.6189,375200.0
2015-05-27 11:00:00,43.58,43.7,43.51,43.67,443600.0,41.6284,41.743,41.5615,41.7144,443600.0
2015-05-27 11:30:00,43.68,43.8,43.63,43.74,776600.0,41.7239,41.8386,41.6762,41.7812,776600.0
2015-05-27 12:00:00,43.74,44.04,43.74,43.98,808800.0,41.7812,42.0678,41.7812,42.0105,808800.0
2015-05-27 12:30:00,43.98,43.99,43.85,43.99,234400.0,42.0105,42.02,41.8863,42.02,234400.0
2015-05-27 13:00:00,43.99,44.37,43.99,44.33,604200.0,42.02,42.383,42.02,42.3448,604200.0
2015-05-27 13:30:00,44.34,44.56,44.33,44.48,514200.0,42.3544,42.5645,42.3448,42.4881,514200.0
2015-05-27 14:00:00,44.49,44.76,44.49,44.7,329800.0,42.4977,42.7556,42.4977,42.6983,329800.0
2015-05-27 14:30:00,44.71,44.74,44.57,44.67,247800.0,42.7078,42.7365,42.5741,42.6696,247800.0
2015-05-27 15:00:00,44.67,44.79,44.56,44.56,294800.0,42.6696,42.7842,42.5645,42.5645,294800.0
2015-05-27 15:30:00,44.58,44.97,44.54,44.87,732000.0,42.5836,42.9562,42.5454,42.8606,732000.0
2015-05-28 09:30:00,44.54,44.79,43.81,44.05,1608800.0,42.5454,42.7842,41.8481,42.0774,1608800.0
2015-05-28 10:00:00,44.04,44.27,43.85,44.2,1397800.0,42.0678,42.2875,41.8863,42.2206,1397800.0
2015-05-28 10:30:00,44.15,44.42,43.9,44.36,739600.0,42.1729,42.4308,41.9341,42.3735,739600.0
2015-05-28 11:00:00,44.36,44.59,44.28,44.41,924200.0,42.3735,42.5932,42.2971,42.4212,924200.0
2015-05-28 11:30:00,44.41,44.47,44.06,44.24,557000.0,42.4212,42.4786,42.0869,42.2589,557000.0
2015-05-28 12:00:00,44.24,44.44,44.18,44.42,390200.0,42.2589,42.4499,42.2015,42.4308,390200.0
2015-05-28 12:30:00,44.42,44.42,44.19,44.25,319800.0,42.4308,42.4308,42.2111,42.2684,319800.0
2015-05-28 13:00:00,44.24,44.42,44.16,44.26,237600.0,42.2589,42.4308,42.1824,42.278,237600.0
2015-05-28 13:30:00,44.31,44.41,44.26,44.34,175000.0,42.3257,42.4212,42.278,42.3544,175000.0
2015-05-28 14:00:00,44.35,44.55,44.28,44.52,337800.0,42.3639,42.555,42.2971,42.5263,337800.0
2015-05-28 14:30:00,44.52,44.55,44.44,44.54,313800.0,42.5263,42.555,42.4499,42.5454,313800.0
2015-05-28 15:00:00,44.52,44.6,44.45,44.48,424400.0,42.5263,42.6027,42.4594,42.4881,424400.0
2015-05-28 15:30:00,44.48,44.77,44.48,44.75,649200.0,42.4881,42.7651,42.4881,42.746,649200.0
2015-05-29 09:30:00,44.69,44.79,44.11,44.18,1366800.0,42.6887,42.7842,42.1347,42.2015,1366800.0
2015-05-29 10:00:00,44.18,44.34,43.9,44.1,1093400.0,42.2015,42.3544,41.9341,42.1251,1093400.0
2015-05-29 10:30:00,44.1,44.16,43.33,43.52,1417400.0,42.1251,42.1824,41.3896,41.5711,1417400.0
2015-05-29 11:00:00,43.55,43.68,43.35,43.35,550800.0,41.5998,41.7239,41.4087,41.4087,550800.0
2015-05-29 11:30:00,43.35,44.14,43.32,44.03,920000.0,41.4087,42.1633,41.3801,42.0583,920000.0
2015-05-29 12:00:00,44.05,44.57,44.05,44.56,910800.0,42.0774,42.5741,42.0774,42.5645,910800.0
2015-05-29 12:30:00,44.57,44.74,44.47,44.47,596800.0,42.5741,42.7365,42.4786,42.4786,596800.0
2015-05-29 13:00:00,44.46,44.71,44.42,44.71,234400.0,42.469,42.7078,42.4308,42.7078,234400.0
2015-05-29 13:30:00,44.71,44.73,44.47,44.52,214400.0,42.7078,42.7269,42.4786,42.5263,214400.0
2015-05-29 14:00:00,44.53,44.53,44.19,44.24,337800.0,42.5359,42.5359,42.2111,42.2589,337800.0
2015-05-29 14:30:00,44.23,44.32,43.98,44.13,621800.0,42.2493,42.3353,42.0105,42.1538,621800.0
2015-05-29 15:00:00,44.12,44.32,44.08,44.26,428800.0,42.1442,42.3353,42.106,42.278,428800.0
2015-05-29 15:30:00,44.26,44.35,43.9,43.91,739600.0,42.278,42.3639,41.9341,41.9436,739600.0
2015-06-01 09:30:00,44.75,44.97,43.6,43.84,2056042.0,42.746,42.9562,41.6475,41.8768,2056042.0
2015-06-01 10:00:00,43.85,44.08,43.03,43.35,2277532.0,41.8863,42.106,41.103,41.4087,2277532.0
2015-06-01 10:30:00,43.34,43.98,43.16,43.94,1717724.0,41.3992,42.0105,41.2272,41.9723,1717724.0
2015-06-01 11:00:00,43.95,44.38,43.91,44.18,1022438.0,41.9818,42.3926,41.9436,42.2015,1022438.0
2015-06-01 11:30:00,44.15,44.23,44.05,44.15,329866.0,42.1729,42.2493,42.0774,42.1729,329866.0
2015-06-01 12:00:00,44.15,44.85,44.14,44.73,1063868.0,42.1729,42.8415,42.1633,42.7269,1063868.0
2015-06-01 12:30:00,44.74,44.88,44.59,44.85,488956.0,42.7365,42.8702,42.5932,42.8415,488956.0
2015-06-01 13:00:00,44.86,44.98,44.67,44.73,420880.0,42.8511,42.9657,42.6696,42.7269,420880.0
2015-06-01 13:30:00,44.72,44.81,44.58,44.64,312128.0,42.7174,42.8033,42.5836,42.6409,312128.0
2015-06-01 14:00:00,44.67,44.92,44.6,44.8,348308.0,42.6696,42.9084,42.6027,42.7938,348308.0
2015-06-01 14:30:00,44.81,44.85,44.66,44.67,263954.0,42.8033,42.8415,42.66,42.6696,263954.0
2015-06-01 15:00:00,44.69,44.74,44.53,44.57,347920.0,42.6887,42.7365,42.5359,42.5741,347920.0
2015-06-01 15:30:00,44.58,44.58,44.16,44.35,910846.0,42.5836,42.5836,42.1824,42.3639,910846.0
2015-06-02 09:30:00,43.76,44.0,43.49,43.9,1943766.0,41.8003,42.0296,41.5424,41.9341,1943766.0
2015-06-02 10:00:00,43.92,44.49,43.72,44.27,1465816.0,41.9532,42.4977,41.7621,42.2875,1465816.0
2015-06-02 10:30:00,44.29,44.74,44.29,44.36,631394.0,42.3066,42.7365,42.3066,42.3735,631394.0
2015-06-02 11:00:00,44.37,44.65,44.26,44.34,450222.0,42.383,42.6505,42.278,42.3544,450222.0
2015-06-02 11:30:00,44.36,44.7,44.35,44.61,399564.0,42.3735,42.6983,42.3639,42.6123,399564.0
2015-06-02 12:00:00,44.57,45.15,44.52,44.89,873204.0,42.5741,43.1281,42.5263,42.8797,873204.0
2015-06-02 12:30:00,44.87,45.43,44.87,45.33,512990.0,42.8606,43.3956,42.8606,43.3,512990.0
2015-06-02 13:00:00,45.31,45.38,45.1,45.11,328634.0,43.2809,43.3478,43.0803,43.0899,328634.0
2015-06-02 13:30:00,45.14,45.2,44.99,45.12,235294.0,43.1185,43.1759,42.9753,43.0994,235294.0
2015-06-02 14:00:00,45.1,45.1,44.56,44.61,585686.0,43.0803,43.0803,42.5645,42.6123,585686.0
2015-06-02 14:30:00,44.62,44.72,44.49,44.72,294344.0,42.6218,42.7174,42.4977,42.7174,294344.0
2015-06-02 15:00:00,44.7,44.7,44.39,44.53,330620.0,42.6983,42.6983,42.4021,42.5359,330620.0
2015-06-02 15:30:00,44.51,44.66,44.46,44.59,461968.0,42.5168,42.66,42.469,42.5932,461968.0
2015-06-03 09:30:00,44.81,45.13,44.49,44.9,1892358.0,42.8033,43.109,42.4977,42.8893,1892358.0
2015-06-03 10:00:00,44.96,45.87,44.84,45.8,1835272.0,42.9466,43.8159,42.832,43.749,1835272.0
2015-06-03 10:30:00,45.82,46.07,45.76,45.87,1103536.0,43.7681,44.0069,43.7108,43.8159,1103536.0
2015-06-03 11:00:00,45.87,46.02,45.74,45.82,595580.0,43.8159,43.9591,43.6917,43.7681,595580.0
2015-06-03 11:30:00,45.83,45.96,45.57,45.69,783068.0,43.7777,43.9018,43.5293,43.6439,783068.0
2015-06-03 12:00:00,45.68,45.8,45.31,45.46,619176.0,43.6344,43.749,43.2809,43.4242,619176.0
2015-06-03 12:30:00,45.46,45.64,45.38,45.6,555030.0,43.4242,43.5962,43.3478,43.558,555030.0
2015-06-03 13:00:00,45.6,45.73,45.52,45.7,475960.0,43.558,43.6821,43.4815,43.6535,475960.0
2015-06-03 13:30:00,45.69,45.85,45.61,45.83,435024.0,43.6439,43.7968,43.5675,43.7777,435024.0
2015-06-03 14:00:00,45.86,46.09,45.85,46.05,625324.0,43.8063,44.026,43.7968,43.9878,625324.0
2015-06-03 14:30:00,46.05,46.07,45.92,45.95,260854.0,43.9878,44.0069,43.8636,43.8923,260854.0
2015-06-03 15:00:00,45.99,46.01,45.78,45.82,397568.0,43.9305,43.9496,43.7299,43.7681,397568.0
2015-06-03 15:30:00,45.81,45.99,45.78,45.92,592288.0,43.7585,43.9305,43.7299,43.8636,592288.0
2015-06-04 09:30:00,45.21,45.62,45.04,45.54,2058528.0,43.1854,43.5771,43.023,43.5006,2058528.0
2015-06-04 10:00:00,45.54,45.76,45.27,45.31,1137220.0,43.5006,43.7108,43.2427,43.2809,1137220.0
2015-06-04 10:30:00,45.31,45.54,45.1,45.16,800728.0,43.2809,43.5006,43.0803,43.1377,800728.0
2015-06-04 11:00:00,45.16,45.41,44.92,45.24,975346.0,43.1377,43.3765,42.9084,43.2141,975346.0
2015-06-04 11:30:00,45.27,45.31,45.0,45.16,650454.0,43.2427,43.2809,42.9848,43.1377,650454.0
2015-06-04 12:00:00,45.13,45.21,45.01,45.08,337974.0,43.109,43.1854,42.9944,43.0612,337974.0
2015-06-04 12:30:00,45.05,45.2,45.01,45.06,363592.0,43.0326,43.1759,42.9944,43.0421,363592.0
2015-06-04 13:00:00,45.05,45.08,44.16,44.34,1662222.0,43.0326,43.0612,42.1824,42.3544,1662222.0
2015-06-04 13:30:00,44.35,44.43,44.22,44.33,1036194.0,42.3639,42.4403,42.2397,42.3448,1036194.0
2015-06-04 14:00:00,44.32,44.49,44.08,44.38,1037528.0,42.3353,42.4977,42.106,42.3926,1037528.0
2015-06-04 14:30:00,44.37,44.57,44.27,44.49,647248.0,42.383,42.5741,42.2875,42.4977,647248.0
2015-06-04 15:00:00,44.49,44.61,44.37,44.4,632000.0,42.4977,42.6123,42.383,42.4117,632000.0
2015-06-04 15:30:00,44.42,44.59,44.37,44.59,855744.0,42.4308,42.5932,42.383,42.5932,855744.0
2015-06-05 09:30:00,44.21,44.43,43.3,44.25,2903982.0,42.2302,42.4403,41.3609,42.2684,2903982.0
2015-06-05 10:00:00,44.26,44.79,44.22,44.56,1347380.0,42.278,42.7842,42.2397,42.5645,1347380.0
2015-06-05 10:30:00,44.56,44.83,43.94,44.4,1239936.0,42.5645,42.8224,41.9723,42.4117,1239936.0
2015-06-05 11:00:00,44.38,44.62,44.31,44.55,497194.0,42.3926,42.6218,42.3257,42.555,497194.0
2015-06-05 11:30:00,44.55,44.6,44.35,44.58,410816.0,42.555,42.6027,42.3639,42.5836,410816.0
2015-06-05 12:00:00,44.55,44.67,44.45,44.48,455396.0,42.555,42.6696,42.4594,42.4881,455396.0
2015-06-05 12:30:00,44.48,44.76,44.39,44.74,536670.0,42.4881,42.7556,42.4021,42.7365,536670.0
2015-06-05 13:00:00,44.76,44.97,44.73,44.85,709476.0,42.7556,42.9562,42.7269,42.8415,709476.0
2015-06-05 13:30:00,44.87,44.97,44.8,44.91,435428.0,42.8606,42.9562,42.7938,42.8988,435428.0
2015-06-05 14:00:00,44.92,45.24,44.92,45.18,653458.0,42.9084,43.2141,42.9084,43.1568,653458.0
2015-06-05 14:30:00,45.19,45.57,45.18,45.56,850294.0,43.1663,43.5293,43.1568,43.5197,850294.0
2015-06-05 15:00:00,45.56,45.6,45.24,45.27,692784.0,43.5197,43.558,43.2141,43.2427,692784.0
2015-06-05 15:30:00,45.27,45.59,45.24,45.46,811106.0,43.2427,43.5484,43.2141,43.4242,811106.0
2015-06-08 09:30:00,45.34,45.73,45.09,45.15,1622866.0,43.3096,43.6821,43.0708,43.1281,1622866.0
2015-06-08 10:00:00,45.12,45.43,44.96,45.38,820816.0,43.0994,43.3956,42.9466,43.3478,820816.0
2015-06-08 10:30:00,45.35,45.47,45.18,45.28,489724.0,43.3191,43.4338,43.1568,43.2523,489724.0
2015-06-08 11:00:00,45.24,45.5,45.17,45.25,644778.0,43.2141,43.4624,43.1472,43.2236,644778.0
2015-06-08 11:30:00,45.23,45.29,44.99,45.02,582892.0,43.2045,43.2618,42.9753,43.0039,582892.0
2015-06-08 12:00:00,45.02,45.3,44.93,45.25,494744.0,43.0039,43.2714,42.918,43.2236,494744.0
2015-06-08 12:30:00,45.23,45.38,44.86,44.91,406342.0,43.2045,43.3478,42.8511,42.8988,406342.0
2015-06-08 13:00:00,44.9,44.97,44.76,44.81,375274.0,42.8893,42.9562,42.7556,42.8033,375274.0
2015-06-08 13:30:00,44.8,44.88,44.6,44.83,739914.0,42.7938,42.8702,42.6027,42.8224,739914.0
2015-06-08 14:00:00,44.85,44.94,44.66,44.94,362370.0,42.8415,42.9275,42.66,42.9275,362370.0
2015-06-08 14:30:00,44.93,45.3,44.93,45.22,905558.0,42.918,43.2714,42.918,43.195,905558.0
2015-06-08 15:00:00,45.2,45.22,44.92,45.0,348268.0,43.1759,43.195,42.9084,42.9848,348268.0
2015-06-08 15:30:00,45.02,45.12,44.73,44.88,707422.0,43.0039,43.0994,42.7269,42.8702,707422.0
2015-06-09 09:30:00,44.79,44.91,43.87,43.99,1906958.0,42.7842,42.8988,41.9054,42.02,1906958.0
2015-06-09 10:00:00,43.98,44.1,43.52,43.63,1443424.0,42.0105,42.1251,41.5711,41.6762,1443424.0
2015-06-09 10:30:00,43.6,44.24,43.46,44.24,1159636.0,41.6475,42.2589,41.5138,42.2589,1159636.0
2015-06-09 11:00:00,44.24,44.52,44.21,44.38,932404.0,42.2589,42.5263,42.2302,42.3926,932404.0
2015-06-09 11:30:00,44.37,44.69,44.37,44.49,654816.0,42.383,42.6887,42.383,42.4977,654816.0
2015-06-09 12:00:00,44.5,44.57,44.24,44.37,337818.0,42.5072,42.5741,42.2589,42.383,337818.0
2015-06-09 12:30:00,44.37,44.6,44.33,44.6,296094.0,42.383,42.6027,42.3448,42.6027,296094.0
2015-06-09 13:00:00,44.6,44.82,44.6,44.77,585850.0,42.6027,42.8129,42.6027,42.7651,585850.0
2015-06-09 13:30:00,44.74,44.8,44.5,44.54,285640.0,42.7365,42.7938,42.5072,42.5454,285640.0
2015-06-09 14:00:00,44.56,44.7,44.51,44.63,305684.0,42.5645,42.6983,42.5168,42.6314,305684.0
2015-06-09 14:30:00,44.63,44.67,44.38,44.47,365226.0,42.6314,42.6696,42.3926,42.4786,365226.0
2015-06-09 15:00:00,44.45,44.47,44.22,44.27,361924.0,42.4594,42.4786,42.2397,42.2875,361924.0
2015-06-09 15:30:00,44.27,44.4,44.15,44.4,776318.0,42.2875,42.4117,42.1729,42.4117,776318.0
2015-06-10 09:30:00,44.98,45.66,44.87,45.48,2315560.0,42.9657,43.6153,42.8606,43.4433,2315560.0
2015-06-10 10:00:00,45.51,45.7,45.48,45.59,625398.0,43.472,43.6535,43.4433,43.5484,625398.0
2015-06-10 10:30:00,45.6,46.18,45.57,46.17,1507118.0,43.558,44.112,43.5293,44.1024,1507118.0
2015-06-10 11:00:00,46.18,46.59,46.13,46.38,1397386.0,44.112,44.5036,44.0642,44.303,1397386.0
2015-06-10 11:30:00,46.39,46.51,46.29,46.35,443220.0,44.3126,44.4272,44.2171,44.2744,443220.0
2015-06-10 12:00:00,46.36,46.59,46.29,46.45,514474.0,44.2839,44.5036,44.2171,44.3699,514474.0
2015-06-10 12:30:00,46.47,46.55,46.36,46.38,285438.0,44.389,44.4654,44.2839,44.303,285438.0
2015-06-10 13:00:00,46.38,46.47,46.15,46.15,385680.0,44.303,44.389,44.0833,44.0833,385680.0
2015-06-10 13:30:00,46.13,46.29,46.06,46.26,381470.0,44.0642,44.2171,43.9974,44.1884,381470.0
2015-06-10 14:00:00,46.26,46.38,46.17,46.27,538906.0,44.1884,44.303,44.1024,44.1979,538906.0
2015-06-10 14:30:00,46.29,46.35,46.17,46.35,498176.0,44.2171,44.2744,44.1024,44.2744,498176.0
2015-06-10 15:00:00,46.35,46.35,46.2,46.23,309474.0,44.2744,44.2744,44.1311,44.1597,309474.0
2015-06-10 15:30:00,46.22,46.4,46.06,46.07,971684.0,44.1502,44.3221,43.9974,44.0069,971684.0
2015-06-11 09:30:00,46.27,46.57,46.08,46.55,1486194.0,44.1979,44.4845,44.0165,44.4654,1486194.0
2015-06-11 10:00:00,46.54,46.69,46.44,46.46,598316.0,44.4559,44.5991,44.3603,44.3794,598316.0
2015-06-11 10:30:00,46.48,46.48,46.01,46.1,1043432.0,44.3985,44.3985,43.9496,44.0356,1043432.0
2015-06-11 11:00:00,46.09,46.26,46.04,46.12,512042.0,44.026,44.1884,43.9782,44.0547,512042.0
2015-06-11 11:30:00,46.13,46.33,46.07,46.25,456616.0,44.0642,44.2553,44.0069,44.1788,456616.0
2015-06-11 12:00:00,46.24,46.31,46.08,46.18,180202.0,44.1693,44.2362,44.0165,44.112,180202.0
2015-06-11 12:30:00,46.2,46.24,46.08,46.2,239590.0,44.1311,44.1693,44.0165,44.1311,239590.0
2015-06-11 13:00:00,46.19,46.31,46.13,46.31,187250.0,44.1215,44.2362,44.0642,44.2362,187250.0
2015-06-11 13:30:00,46.32,46.46,46.27,46.37,288958.0,44.2457,44.3794,44.1979,44.2935,288958.0
2015-06-11 14:00:00,46.38,46.42,46.25,46.3,212938.0,44.303,44.3412,44.1788,44.2266,212938.0
2015-06-11 14:30:00,46.31,46.32,46.15,46.2,339130.0,44.2362,44.2457,44.0833,44.1311,339130.0
2015-06-11 15:00:00,46.2,46.3,46.19,46.26,283894.0,44.1311,44.2266,44.1215,44.1884,283894.0
2015-06-11 15:30:00,46.25,46.44,46.13,46.44,919912.0,44.1788,44.3603,44.0642,44.3603,919912.0
2015-06-12 09:30:00,46.01,46.15,45.48,45.83,1520720.0,43.9496,44.0833,43.4433,43.7777,1520720.0
2015-06-12 10:00:00,45.85,46.17,45.67,45.91,970330.0,43.7968,44.1024,43.6248,43.8541,970330.0
2015-06-12 10:30:00,45.88,46.01,45.58,45.62,815038.0,43.8254,43.9496,43.5388,43.5771,815038.0
2015-06-12 11:00:00,45.63,46.25,45.57,46.15,1112992.0,43.5866,44.1788,43.5293,44.0833,1112992.0
2015-06-12 11:30:00,46.17,46.19,45.98,45.99,395320.0,44.1024,44.1215,43.9209,43.9305,395320.0
2015-06-12 12:00:00,46.02,46.17,45.93,46.12,301168.0,43.9591,44.1024,43.8732,44.0547,301168.0
2015-06-12 12:30:00,46.12,46.15,45.84,45.85,359704.0,44.0547,44.0833,43.7872,43.7968,359704.0
2015-06-12 13:00:00,45.85,46.02,45.81,45.95,291528.0,43.7968,43.9591,43.7585,43.8923,291528.0
2015-06-12 13:30:00,45.95,46.08,45.87,45.98,341710.0,43.8923,44.0165,43.8159,43.9209,341710.0
2015-06-12 14:00:00,45.99,46.0,45.9,45.95,128048.0,43.9305,43.94,43.8445,43.8923,128048.0
2015-06-12 14:30:00,45.95,45.95,45.8,45.88,294708.0,43.8923,43.8923,43.749,43.8254,294708.0
2015-06-12 15:00:00,45.86,46.05,45.81,45.98,405900.0,43.8063,43.9878,43.7585,43.9209,405900.0
2015-06-12 15:30:00,45.98,46.1,45.91,46.0,754938.0,43.9209,44.0356,43.8541,43.94,754938.0
2015-06-15 09:30:00,45.13,45.15,43.86,44.21,3239516.0,43.109,43.1281,41.8959,42.2302,3239516.0
2015-06-15 10:00:00,44.2,44.94,44.1,44.73,1555766.0,42.2206,42.9275,42.1251,42.7269,1555766.0
2015-06-15 10:30:00,44.73,44.99,44.63,44.99,641112.0,42.7269,42.9753,42.6314,42.9753,641112.0
2015-06-15 11:00:00,44.99,45.71,44.99,45.28,1304552.0,42.9753,43.663,42.9753,43.2523,1304552.0
2015-06-15 11:30:00,45.32,45.88,45.32,45.67,604158.0,43.2905,43.8254,43.2905,43.6248,604158.0
2015-06-15 12:00:00,45.66,45.68,45.49,45.52,263554.0,43.6153,43.6344,43.4529,43.4815,263554.0
2015-06-15 12:30:00,45.54,45.76,45.54,45.68,275690.0,43.5006,43.7108,43.5006,43.6344,275690.0
2015-06-15 13:00:00,45.67,45.73,45.55,45.63,284536.0,43.6248,43.6821,43.5102,43.5866,284536.0
2015-06-15 13:30:00,45.61,45.75,45.43,45.6,516992.0,43.5675,43.7012,43.3956,43.558,516992.0
2015-06-15 14:00:00,45.62,45.74,45.55,45.59,369832.0,43.5771,43.6917,43.5102,43.5484,369832.0
2015-06-15 14:30:00,45.6,45.68,45.45,45.49,296500.0,43.558,43.6344,43.4147,43.4529,296500.0
2015-06-15 15:00:00,45.49,45.55,45.36,45.54,363094.0,43.4529,43.5102,43.3287,43.5006,363094.0
2015-06-15 15:30:00,45.55,45.85,45.52,45.59,1049388.0,43.5102,43.7968,43.4815,43.5484,1049388.0
2015-06-16 09:30:00,45.41,46.04,45.38,45.82,1919166.0,43.3765,43.9782,43.3478,43.7681,1919166.0
2015-06-16 10:00:00,45.8,46.07,45.47,45.63,1041560.0,43.749,44.0069,43.4338,43.5866,1041560.0
2015-06-16 10:30:00,45.63,45.77,45.54,45.74,705632.0,43.5866,43.7203,43.5006,43.6917,705632.0
2015-06-16 11:00:00,45.72,46.33,45.7,46.17,1148958.0,43.6726,44.2553,43.6535,44.1024,1148958.0
2015-06-16 11:30:00,46.16,46.3,46.12,46.18,578852.0,44.0929,44.2266,44.0547,44.112,578852.0
2015-06-16 12:00:00,46.2,46.39,46.07,46.35,423222.0,44.1311,44.3126,44.0069,44.2744,423222.0
2015-06-16 12:30:00,46.37,46.52,46.34,46.42,494746.0,44.2935,44.4368,44.2648,44.3412,494746.0
2015-06-16 13:00:00,46.46,46.54,46.32,46.46,457898.0,44.3794,44.4559,44.2457,44.3794,457898.0
2015-06-16 13:30:00,46.48,46.56,46.43,46.54,270290.0,44.3985,44.475,44.3508,44.4559,270290.0
2015-06-16 14:00:00,46.55,46.79,46.55,46.7,663616.0,44.4654,44.6947,44.4654,44.6087,663616.0
2015-06-16 14:30:00,46.68,46.68,46.49,46.54,362234.0,44.5896,44.5896,44.4081,44.4559,362234.0
2015-06-16 15:00:00,46.55,46.62,46.38,46.5,399980.0,44.4654,44.5323,44.303,44.4176,399980.0
2015-06-16 15:30:00,46.52,46.57,46.38,46.52,480860.0,44.4368,44.4845,44.303,44.4368,480860.0
2015-06-17 09:30:00,46.88,47.13,46.87,47.07,1394896.0,44.7806,45.0194,44.7711,44.9621,1394896.0
2015-06-17 10:00:00,47.07,47.11,46.79,46.88,419080.0,44.9621,45.0003,44.6947,44.7806,419080.0
2015-06-17 10:30:00,46.87,46.9,46.68,46.87,478864.0,44.7711,44.7997,44.5896,44.7711,478864.0
2015-06-17 11:00:00,46.88,46.93,46.51,46.53,516440.0,44.7806,44.8284,44.4272,44.4463,516440.0
2015-06-17 11:30:00,46.52,46.7,46.42,46.57,459168.0,44.4368,44.6087,44.3412,44.4845,459168.0
2015-06-17 12:00:00,46.56,46.59,46.26,46.35,349554.0,44.475,44.5036,44.1884,44.2744,349554.0
2015-06-17 12:30:00,46.36,46.43,46.07,46.27,295800.0,44.2839,44.3508,44.0069,44.1979,295800.0
2015-06-17 13:00:00,46.25,46.49,46.18,46.41,414296.0,44.1788,44.4081,44.112,44.3317,414296.0
2015-06-17 13:30:00,46.41,46.51,46.22,46.41,446812.0,44.3317,44.4272,44.1502,44.3317,446812.0
2015-06-17 14:00:00,46.34,46.98,46.07,46.27,1420404.0,44.2648,44.8762,44.0069,44.1979,1420404.0
2015-06-17 14:30:00,46.25,46.86,46.2,46.7,1084098.0,44.1788,44.7615,44.1311,44.6087,1084098.0
2015-06-17 15:00:00,46.73,46.73,46.29,46.6,1043066.0,44.6373,44.6373,44.2171,44.5132,1043066.0
2015-06-17 15:30:00,46.62,46.64,46.3,46.32,807386.0,44.5323,44.5514,44.2266,44.2457,807386.0
2015-06-18 09:30:00,46.99,47.5,46.88,47.39,1804156.0,44.8857,45.3729,44.7806,45.2678,1804156.0
2015-06-18 10:00:00,47.4,47.88,47.31,47.76,1185904.0,45.2773,45.7358,45.1914,45.6212,1185904.0
2015-06-18 10:30:00,47.79,48.02,47.63,47.77,817882.0,45.6499,45.8696,45.497,45.6308,817882.0
2015-06-18 11:00:00,47.77,48.24,47.68,48.22,772482.0,45.6308,46.0797,45.5448,46.0606,772482.0
2015-06-18 11:30:00,48.24,48.34,48.23,48.33,326378.0,46.0797,46.1752,46.0702,46.1657,326378.0
2015-06-18 12:00:00,48.32,48.47,48.22,48.41,408990.0,46.1561,46.2994,46.0606,46.2421,408990.0
2015-06-18 12:30:00,48.43,48.53,48.22,48.24,510884.0,46.2612,46.3567,46.0606,46.0797,510884.0
2015-06-18 13:00:00,48.24,48.27,47.94,48.03,582498.0,46.0797,46.1084,45.7932,45.8791,582498.0
2015-06-18 13:30:00,48.04,48.2,48.02,48.12,231362.0,45.8887,46.0415,45.8696,45.9651,231362.0
2015-06-18 14:00:00,48.1,48.2,48.01,48.07,236056.0,45.946,46.0415,45.86,45.9173,236056.0
2015-06-18 14:30:00,48.09,48.23,48.04,48.22,409520.0,45.9364,46.0702,45.8887,46.0606,409520.0
2015-06-18 15:00:00,48.24,48.33,48.04,48.33,415422.0,46.0797,46.1657,45.8887,46.1657,415422.0
2015-06-18 15:30:00,48.34,48.41,48.08,48.17,822526.0,46.1752,46.2421,45.9269,46.0129,822526.0
2015-06-19 09:30:00,48.15,48.29,47.81,47.99,815128.0,45.9938,46.1275,45.669,45.8409,815128.0
2015-06-19 10:00:00,47.98,48.19,47.88,48.18,461570.0,45.8314,46.032,45.7358,46.0224,461570.0
2015-06-19 10:30:00,48.17,48.43,48.05,48.42,410588.0,46.0129,46.2612,45.8982,46.2517,410588.0
2015-06-19 11:00:00,48.42,48.44,48.3,48.3,205150.0,46.2517,46.2708,46.137,46.137,205150.0
2015-06-19 11:30:00,48.35,48.4,48.13,48.19,292192.0,46.1848,46.2326,45.9747,46.032,292192.0
2015-06-19 12:00:00,48.18,48.23,48.08,48.15,218268.0,46.0224,46.0702,45.9269,45.9938,218268.0
2015-06-19 12:30:00,48.15,48.2,48.09,48.17,175540.0,45.9938,46.0415,45.9364,46.0129,175540.0
2015-06-19 13:00:00,48.16,48.29,48.15,48.27,160042.0,46.0033,46.1275,45.9938,46.1084,160042.0
2015-06-19 13:30:00,48.27,48.45,48.26,48.38,173794.0,46.1084,46.2803,46.0988,46.2135,173794.0
2015-06-19 14:00:00,48.41,48.43,48.08,48.12,256182.0,46.2421,46.2612,45.9269,45.9651,256182.0
2015-06-19 14:30:00,48.11,48.23,48.06,48.18,168478.0,45.9555,46.0702,45.9078,46.0224,168478.0
2015-06-19 15:00:00,48.19,48.23,48.06,48.06,185054.0,46.032,46.0702,45.9078,45.9078,185054.0
2015-06-19 15:30:00,48.08,48.38,48.05,48.08,664892.0,45.9269,46.2135,45.8982,45.9269,664892.0
2015-06-22 09:30:00,48.76,49.08,48.44,49.03,1354406.0,46.5764,46.8821,46.2708,46.8343,1354406.0
2015-06-22 10:00:00,49.05,49.23,48.94,48.94,815836.0,46.8535,47.0254,46.7484,46.7484,815836.0
2015-06-22 10:30:00,48.95,49.06,48.7,48.75,532018.0,46.7579,46.863,46.5191,46.5669,532018.0
2015-06-22 11:00:00,48.77,49.13,48.66,49.13,462190.0,46.586,46.9299,46.4809,46.9299,462190.0
2015-06-22 11:30:00,49.13,49.2,48.85,48.86,329402.0,46.9299,46.9967,46.6624,46.672,329402.0
2015-06-22 12:00:00,48.85,48.95,48.65,48.74,359222.0,46.6624,46.7579,46.4714,46.5573,359222.0
2015-06-22 12:30:00,48.73,48.98,48.7,48.93,261702.0,46.5478,46.7866,46.5191,46.7388,261702.0
2015-06-22 13:00:00,48.95,48.98,48.77,48.77,142792.0,46.7579,46.7866,46.586,46.586,142792.0
2015-06-22 13:30:00,48.78,48.9,48.74,48.85,163926.0,46.5955,46.7102,46.5573,46.6624,163926.0
2015-06-22 14:00:00,48.88,49.03,48.85,48.88,210550.0,46.6911,46.8343,46.6624,46.6911,210550.0
2015-06-22 14:30:00,48.88,49.16,48.85,49.13,285682.0,46.6911,46.9585,46.6624,46.9299,285682.0
2015-06-22 15:00:00,49.13,49.15,49.0,49.05,139132.0,46.9299,46.949,46.8057,46.8535,139132.0
2015-06-22 15:30:00,49.05,49.1,48.85,49.1,610198.0,46.8535,46.9012,46.6624,46.9012,610198.0
2015-06-23 09:30:00,49.02,49.29,48.98,49.06,765606.0,46.8248,47.0827,46.7866,46.863,765606.0
2015-06-23 10:00:00,49.04,49.24,48.79,48.81,930718.0,46.8439,47.0349,46.6051,46.6242,930718.0
2015-06-23 10:30:00,48.82,48.97,48.72,48.92,443386.0,46.6338,46.777,46.5382,46.7293,443386.0
2015-06-23 11:00:00,48.92,49.04,48.87,48.88,400726.0,46.7293,46.8439,46.6815,46.6911,400726.0
2015-06-23 11:30:00,48.9,49.0,48.88,48.93,130314.0,46.7102,46.8057,46.6911,46.7388,130314.0
2015-06-23 12:00:00,48.91,49.06,48.77,49.04,289120.0,46.7197,46.863,46.586,46.8439,289120.0
2015-06-23 12:30:00,49.04,49.09,48.98,49.07,186790.0,46.8439,46.8917,46.7866,46.8726,186790.0
2015-06-23 13:00:00,49.07,49.15,48.96,49.12,312234.0,46.8726,46.949,46.7675,46.9203,312234.0
2015-06-23 13:30:00,49.1,49.35,49.1,49.24,253570.0,46.9012,47.14,46.9012,47.0349,253570.0
2015-06-23 14:00:00,49.24,49.35,49.24,49.29,167602.0,47.0349,47.14,47.0349,47.0827,167602.0
2015-06-23 14:30:00,49.3,49.4,49.22,49.31,279636.0,47.0923,47.1878,47.0158,47.1018,279636.0
2015-06-23 15:00:00,49.31,49.33,49.23,49.32,226460.0,47.1018,47.1209,47.0254,47.1114,226460.0
2015-06-23 15:30:00,49.32,49.49,49.29,49.38,343454.0,47.1114,47.2737,47.0827,47.1687,343454.0
2015-06-24 09:30:00,49.13,49.5,48.94,49.1,1141966.0,46.9299,47.2833,46.7484,46.9012,1141966.0
2015-06-24 10:00:00,49.09,49.13,48.85,49.06,628078.0,46.8917,46.9299,46.6624,46.863,628078.0
2015-06-24 10:30:00,49.08,49.13,48.88,48.92,457244.0,46.8821,46.9299,46.6911,46.7293,457244.0
2015-06-24 11:00:00,48.93,48.95,48.76,48.82,411748.0,46.7388,46.7579,46.5764,46.6338,411748.0
2015-06-24 11:30:00,48.82,48.87,48.72,48.74,246746.0,46.6338,46.6815,46.5382,46.5573,246746.0
2015-06-24 12:00:00,48.72,48.82,48.54,48.59,432232.0,46.5382,46.6338,46.3663,46.4141,432232.0
2015-06-24 12:30:00,48.57,48.65,48.46,48.5,310046.0,46.3949,46.4714,46.2899,46.3281,310046.0
2015-06-24 13:00:00,48.49,48.52,48.2,48.22,436592.0,46.3185,46.3472,46.0415,46.0606,436592.0
2015-06-24 13:30:00,48.22,48.25,48.09,48.24,390502.0,46.0606,46.0893,45.9364,46.0797,390502.0
2015-06-24 14:00:00,48.26,48.29,48.02,48.05,302660.0,46.0988,46.1275,45.8696,45.8982,302660.0
2015-06-24 14:30:00,48.04,48.29,48.01,48.15,420704.0,45.8887,46.1275,45.86,45.9938,420704.0
2015-06-24 15:00:00,48.15,48.22,47.97,48.17,399904.0,45.9938,46.0606,45.8218,46.0129,399904.0
2015-06-24 15:30:00,48.17,48.29,48.05,48.18,892534.0,46.0129,46.1275,45.8982,46.0224,892534.0
2015-06-25 09:30:00,48.65,48.72,48.0,48.16,1125200.0,46.4714,46.5382,45.8505,46.0033,1125200.0
2015-06-25 10:00:00,48.13,48.43,47.96,48.23,649414.0,45.9747,46.2612,45.8123,46.0702,649414.0
2015-06-25 10:30:00,48.22,48.33,47.85,48.3,597976.0,46.0606,46.1657,45.7072,46.137,597976.0
2015-06-25 11:00:00,48.33,48.54,48.27,48.37,391780.0,46.1657,46.3663,46.1084,46.2039,391780.0
2015-06-25 11:30:00,48.35,48.49,48.28,48.46,253952.0,46.1848,46.3185,46.1179,46.2899,253952.0
2015-06-25 12:00:00,48.41,48.45,48.04,48.06,250806.0,46.2421,46.2803,45.8887,45.9078,250806.0
2015-06-25 12:30:00,48.05,48.14,47.99,48.12,202512.0,45.8982,45.9842,45.8409,45.9651,202512.0
2015-06-25 13:00:00,48.13,48.24,48.06,48.12,124660.0,45.9747,46.0797,45.9078,45.9651,124660.0
2015-06-25 13:30:00,48.12,48.12,48.01,48.07,117416.0,45.9651,45.9651,45.86,45.9173,117416.0
2015-06-25 14:00:00,48.05,48.05,47.43,47.45,558202.0,45.8982,45.8982,45.306,45.3251,558202.0
2015-06-25 14:30:00,47.45,47.84,47.44,47.81,395964.0,45.3251,45.6976,45.3156,45.669,395964.0
2015-06-25 15:00:00,47.82,48.16,47.79,47.99,378296.0,45.6785,46.0033,45.6499,45.8409,378296.0
2015-06-25 15:30:00,48.0,48.13,47.74,48.06,493396.0,45.8505,45.9747,45.6021,45.9078,493396.0
2015-06-26 09:30:00,48.35,48.57,47.79,48.49,1294802.0,46.1848,46.3949,45.6499,46.3185,1294802.0
2015-06-26 10:00:00,48.49,48.62,47.85,48.07,804398.0,46.3185,46.4427,45.7072,45.9173,804398.0
2015-06-26 10:30:00,48.07,48.08,47.59,47.66,512956.0,45.9173,45.9269,45.4588,45.5257,512956.0
2015-06-26 11:00:00,47.64,48.04,47.62,47.98,585366.0,45.5066,45.8887,45.4875,45.8314,585366.0
2015-06-26 11:30:00,48.0,48.08,47.74,47.78,286916.0,45.8505,45.9269,45.6021,45.6403,286916.0
2015-06-26 12:00:00,47.78,47.92,47.72,47.84,182110.0,45.6403,45.7741,45.583,45.6976,182110.0
2015-06-26 12:30:00,47.86,47.87,46.97,47.03,836440.0,45.7167,45.7263,44.8666,44.9239,836440.0
2015-06-26 13:00:00,47.02,47.23,46.95,47.22,625424.0,44.9144,45.115,44.8475,45.1054,625424.0
2015-06-26 13:30:00,47.2,47.81,47.1,47.63,725296.0,45.0863,45.669,44.9908,45.497,725296.0
2015-06-26 14:00:00,47.62,47.63,47.38,47.54,220204.0,45.4875,45.497,45.2582,45.4111,220204.0
2015-06-26 14:30:00,47.52,47.62,47.26,47.45,239540.0,45.392,45.4875,45.1436,45.3251,239540.0
2015-06-26 15:00:00,47.49,47.95,47.45,47.66,430568.0,45.3633,45.8027,45.3251,45.5257,430568.0
2015-06-26 15:30:00,47.67,47.9,47.23,47.68,813056.0,45.5353,45.755,45.115,45.5448,813056.0
2015-06-29 09:30:00,46.71,47.19,46.24,46.63,2031352.0,44.6182,45.0767,44.1693,44.5418,2031352.0
2015-06-29 10:00:00,46.6,47.1,46.5,46.53,951452.0,44.5132,44.9908,44.4176,44.4463,951452.0
2015-06-29 10:30:00,46.51,46.68,46.23,46.24,725406.0,44.4272,44.5896,44.1597,44.1693,725406.0
2015-06-29 11:00:00,46.24,46.31,45.88,46.16,1181502.0,44.1693,44.2362,43.8254,44.0929,1181502.0
2015-06-29 11:30:00,46.18,46.19,45.88,46.13,511166.0,44.112,44.1215,43.8254,44.0642,511166.0
2015-06-29 12:00:00,46.15,46.2,45.76,45.88,538122.0,44.0833,44.1311,43.7108,43.8254,538122.0
2015-06-29 12:30:00,45.88,45.93,45.65,45.77,458134.0,43.8254,43.8732,43.6057,43.7203,458134.0
2015-06-29 13:00:00,45.76,45.76,45.48,45.6,610140.0,43.7108,43.7108,43.4433,43.558,610140.0
2015-06-29 13:30:00,45.6,45.73,45.37,45.44,486542.0,43.558,43.6821,43.3383,43.4051,486542.0
2015-06-29 14:00:00,45.45,45.48,44.92,44.93,813830.0,43.4147,43.4433,42.9084,42.918,813830.0
2015-06-29 14:30:00,44.93,45.19,44.73,44.8,914940.0,42.918,43.1663,42.7269,42.7938,914940.0
2015-06-29 15:00:00,44.8,44.87,44.38,44.47,942780.0,42.7938,42.8606,42.3926,42.4786,942780.0
2015-06-29 15:30:00,44.46,44.56,43.92,44.13,1572744.0,42.469,42.5645,41.9532,42.1538,1572744.0
2015-06-30 09:30:00,45.06,45.1,44.49,44.5,1973102.0,43.0421,43.0803,42.4977,42.5072,1973102.0
2015-06-30 10:00:00,44.49,44.7,44.29,44.6,710672.0,42.4977,42.6983,42.3066,42.6027,710672.0
2015-06-30 10:30:00,44.58,44.61,44.15,44.46,804472.0,42.5836,42.6123,42.1729,42.469,804472.0
2015-06-30 11:00:00,44.46,44.83,44.39,44.58,739774.0,42.469,42.8224,42.4021,42.5836,739774.0
2015-06-30 11:30:00,44.59,44.63,44.25,44.37,553608.0,42.5932,42.6314,42.2684,42.383,553608.0
2015-06-30 12:00:00,44.41,44.64,44.15,44.18,320372.0,42.4212,42.6409,42.1729,42.2015,320372.0
2015-06-30 12:30:00,44.22,44.45,44.1,44.44,316314.0,42.2397,42.4594,42.1251,42.4499,316314.0
2015-06-30 13:00:00,44.44,44.57,44.27,44.54,276906.0,42.4499,42.5741,42.2875,42.5454,276906.0
2015-06-30 13:30:00,44.51,44.92,44.5,44.74,499702.0,42.5168,42.9084,42.5072,42.7365,499702.0
2015-06-30 14:00:00,44.77,45.15,44.69,44.82,712538.0,42.7651,43.1281,42.6887,42.8129,712538.0
2015-06-30 14:30:00,44.83,44.95,44.62,44.63,551298.0,42.8224,42.9371,42.6218,42.6314,551298.0
2015-06-30 15:00:00,44.63,44.79,44.51,44.64,343884.0,42.6314,42.7842,42.5168,42.6409,343884.0
2015-06-30 15:30:00,44.62,44.96,44.54,44.74,811472.0,42.6218,42.9466,42.5454,42.7365,811472.0
2015-07-01 09:30:00,45.63,45.97,45.26,45.73,1857234.0,43.5866,43.9114,43.2332,43.6821,1857234.0
2015-07-01 10:00:00,45.74,46.07,45.54,45.81,787608.0,43.6917,44.0069,43.5006,43.7585,787608.0
2015-07-01 10:30:00,45.86,45.86,45.07,45.38,870664.0,43.8063,43.8063,43.0517,43.3478,870664.0
2015-07-01 11:00:00,45.38,45.52,45.28,45.41,324718.0,43.3478,43.4815,43.2523,43.3765,324718.0
2015-07-01 11:30:00,45.43,45.49,45.12,45.14,273546.0,43.3956,43.4529,43.0994,43.1185,273546.0
2015-07-01 12:00:00,45.12,45.24,44.73,44.87,627114.0,43.0994,43.2141,42.7269,42.8606,627114.0
2015-07-01 12:30:00,44.89,44.92,44.41,44.44,533292.0,42.8797,42.9084,42.4212,42.4499,533292.0
2015-07-01 13:00:00,44.44,44.89,44.35,44.77,685004.0,42.4499,42.8797,42.3639,42.7651,685004.0
2015-07-01 13:30:00,44.78,45.02,44.66,44.68,403506.0,42.7747,43.0039,42.66,42.6791,403506.0
2015-07-01 14:00:00,44.68,44.75,44.5,44.67,472468.0,42.6791,42.746,42.5072,42.6696,472468.0
2015-07-01 14:30:00,44.69,44.77,44.45,44.69,344834.0,42.6887,42.7651,42.4594,42.6887,344834.0
2015-07-01 15:00:00,44.69,44.95,44.68,44.88,540336.0,42.6887,42.9371,42.6791,42.8702,540336.0
2015-07-01 15:30:00,44.91,45.1,44.7,45.09,812708.0,42.8988,43.0803,42.6983,43.0708,812708.0
2015-07-02 09:30:00,45.2,45.34,44.6,44.77,1219310.0,43.1759,43.3096,42.6027,42.7651,1219310.0
2015-07-02 10:00:00,44.75,44.95,44.55,44.77,539018.0,42.746,42.9371,42.555,42.7651,539018.0
2015-07-02 10:30:00,44.71,44.77,44.33,44.53,651486.0,42.7078,42.7651,42.3448,42.5359,651486.0
2015-07-02 11:00:00,44.53,44.55,44.13,44.27,653580.0,42.5359,42.555,42.1538,42.2875,653580.0
2015-07-02 11:30:00,44.26,44.35,43.95,44.12,371408.0,42.278,42.3639,41.9818,42.1442,371408.0
2015-07-02 12:00:00,44.12,44.16,43.9,43.99,297504.0,42.1442,42.1824,41.9341,42.02,297504.0
2015-07-02 12:30:00,43.98,44.09,43.84,43.93,265076.0,42.0105,42.1156,41.8768,41.9627,265076.0
2015-07-02 13:00:00,43.88,43.92,43.63,43.9,434678.0,41.915,41.9532,41.6762,41.9341,434678.0
2015-07-02 13:30:00,43.9,43.96,43.71,43.83,239496.0,41.9341,41.9914,41.7526,41.8672,239496.0
2015-07-02 14:00:00,43.82,43.93,43.73,43.9,228848.0,41.8577,41.9627,41.7717,41.9341,228848.0
2015-07-02 14:30:00,43.93,44.22,43.84,44.18,435798.0,41.9627,42.2397,41.8768,42.2015,435798.0
2015-07-02 15:00:00,44.18,44.4,44.0,44.38,633582.0,42.2015,42.4117,42.0296,42.3926,633582.0
2015-07-02 15:30:00,44.4,44.41,44.09,44.1,1024582.0,42.4117,42.4212,42.1156,42.1251,1024582.0
2015-07-06 09:30:00,43.13,43.79,43.02,43.74,1819452.0,41.1986,41.829,41.0935,41.7812,1819452.0
2015-07-06 10:00:00,43.74,44.13,43.6,44.03,684812.0,41.7812,42.1538,41.6475,42.0583,684812.0
2015-07-06 10:30:00,44.06,44.83,44.03,44.2,1088932.0,42.0869,42.8224,42.0583,42.2206,1088932.0
2015-07-06 11:00:00,44.2,44.27,43.73,43.77,631486.0,42.2206,42.2875,41.7717,41.8099,631486.0
2015-07-06 11:30:00,43.78,43.96,43.69,43.95,403228.0,41.8195,41.9914,41.7335,41.9818,403228.0
2015-07-06 12:00:00,43.98,44.12,43.83,43.96,252286.0,42.0105,42.1442,41.8672,41.9914,252286.0
2015-07-06 12:30:00,43.95,43.95,43.73,43.81,241506.0,41.9818,41.9818,41.7717,41.8481,241506.0
2015-07-06 13:00:00,43.83,43.88,43.41,43.41,407340.0,41.8672,41.915,41.466,41.466,407340.0
2015-07-06 13:30:00,43.41,43.45,43.24,43.33,401192.0,41.466,41.5042,41.3036,41.3896,401192.0
2015-07-06 14:00:00,43.3,43.48,43.17,43.19,313420.0,41.3609,41.5329,41.2368,41.2559,313420.0
2015-07-06 14:30:00,43.18,43.42,43.12,43.35,313470.0,41.2463,41.4756,41.189,41.4087,313470.0
2015-07-06 15:00:00,43.38,43.63,43.27,43.52,368182.0,41.4374,41.6762,41.3323,41.5711,368182.0
2015-07-06 15:30:00,43.54,44.1,43.51,44.04,977536.0,41.5902,42.1251,41.5615,42.0678,977536.0
2015-07-07 09:30:00,44.19,44.23,43.01,43.13,1302624.0,42.2111,42.2493,41.0839,41.1986,1302624.0
2015-07-07 10:00:00,43.1,43.16,42.5,42.54,1703268.0,41.1699,41.2272,40.5968,40.635,1703268.0
2015-07-07 10:30:00,42.53,42.64,41.73,42.31,1859710.0,40.6254,40.7305,39.8613,40.4153,1859710.0
2015-07-07 11:00:00,42.32,42.48,41.94,42.01,590080.0,40.4248,40.5777,40.0619,40.1287,590080.0
2015-07-07 11:30:00,41.99,42.89,41.68,42.69,1234268.0,40.1096,40.9693,39.8135,40.7783,1234268.0
2015-07-07 12:00:00,42.67,42.76,42.44,42.59,415918.0,40.7592,40.8451,40.5395,40.6827,415918.0
2015-07-07 12:30:00,42.61,43.55,42.6,43.51,1302970.0,40.7018,41.5998,40.6923,41.5615,1302970.0
2015-07-07 13:00:00,43.52,43.7,43.13,43.4,764188.0,41.5711,41.743,41.1986,41.4565,764188.0
2015-07-07 13:30:00,43.46,43.58,43.24,43.25,418624.0,41.5138,41.6284,41.3036,41.3132,418624.0
2015-07-07 14:00:00,43.32,43.35,42.81,42.93,358236.0,41.3801,41.4087,40.8929,41.0075,358236.0
2015-07-07 14:30:00,42.94,44.2,42.9,44.19,998360.0,41.0171,42.2206,40.9789,42.2111,998360.0
2015-07-07 15:00:00,44.2,44.26,43.86,44.11,798758.0,42.2206,42.278,41.8959,42.1347,798758.0
2015-07-07 15:30:00,44.11,44.27,43.97,44.17,896176.0,42.1347,42.2875,42.0009,42.192,896176.0
2015-07-08 09:30:00,43.02,43.6,42.67,42.95,1586638.0,41.0935,41.6475,40.7592,41.0266,1586638.0
2015-07-08 10:00:00,42.93,42.93,42.49,42.7,986680.0,41.0075,41.0075,40.5872,40.7878,986680.0
2015-07-08 10:30:00,42.7,43.19,42.31,43.04,1149760.0,40.7878,41.2559,40.4153,41.1126,1149760.0
2015-07-08 11:00:00,43.01,43.01,42.43,42.49,572188.0,41.0839,41.0839,40.5299,40.5872,572188.0
2015-07-08 11:30:00,42.5,42.77,42.05,42.23,925178.0,40.5968,40.8547,40.1669,40.3389,925178.0
2015-07-08 12:00:00,42.21,42.34,42.12,42.19,461776.0,40.3198,40.4439,40.2338,40.3007,461776.0
2015-07-08 12:30:00,42.17,42.47,41.9,42.43,770698.0,40.2816,40.5681,40.0236,40.5299,770698.0
2015-07-08 13:00:00,42.42,42.49,42.02,42.49,466468.0,40.5204,40.5872,40.1383,40.5872,466468.0
2015-07-08 13:30:00,42.48,42.48,42.22,42.41,242604.0,40.5777,40.5777,40.3293,40.5108,242604.0
2015-07-08 14:00:00,42.39,42.43,41.93,42.04,559214.0,40.4917,40.5299,40.0523,40.1574,559214.0
2015-07-08 14:30:00,42.0,42.02,41.41,41.52,1138556.0,40.1192,40.1383,39.5556,39.6607,1138556.0
2015-07-08 15:00:00,41.59,42.19,41.57,41.77,902246.0,39.7275,40.3007,39.7084,39.8995,902246.0
2015-07-08 15:30:00,41.76,42.25,41.76,42.21,979788.0,39.8899,40.358,39.8899,40.3198,979788.0
2015-07-09 09:30:00,43.51,43.73,43.12,43.38,1988428.0,41.5615,41.7717,41.189,41.4374,1988428.0
2015-07-09 10:00:00,43.39,43.58,42.85,42.85,635848.0,41.4469,41.6284,40.9311,40.9311,635848.0
2015-07-09 10:30:00,42.85,43.32,42.8,43.29,627828.0,40.9311,41.3801,40.8833,41.3514,627828.0
2015-07-09 11:00:00,43.27,43.52,43.15,43.18,451280.0,41.3323,41.5711,41.2177,41.2463,451280.0
2015-07-09 11:30:00,43.17,43.29,43.07,43.1,225216.0,41.2368,41.3514,41.1412,41.1699,225216.0
2015-07-09 12:00:00,43.04,43.16,42.92,43.04,284462.0,41.1126,41.2272,40.998,41.1126,284462.0
2015-07-09 12:30:00,43.03,43.15,42.95,43.11,387046.0,41.103,41.2177,41.0266,41.1795,387046.0
2015-07-09 13:00:00,43.12,43.14,42.7,42.75,454828.0,41.189,41.2081,40.7878,40.8356,454828.0
2015-07-09 13:30:00,42.73,42.95,42.72,42.93,248664.0,40.8165,41.0266,40.8069,41.0075,248664.0
2015-07-09 14:00:00,42.92,42.93,42.49,42.58,366956.0,40.998,41.0075,40.5872,40.6732,366956.0
2015-07-09 14:30:00,42.56,42.88,42.43,42.83,475890.0,40.6541,40.9598,40.5299,40.912,475890.0
2015-07-09 15:00:00,42.83,43.03,42.74,42.76,693322.0,40.912,41.103,40.826,40.8451,693322.0
2015-07-09 15:30:00,42.74,42.92,42.6,42.62,535950.0,40.826,40.998,40.6923,40.7114,535950.0
2015-07-10 09:30:00,44.05,44.33,43.8,43.88,1292414.0,42.0774,42.3448,41.8386,41.915,1292414.0
2015-07-10 10:00:00,43.89,44.08,43.79,44.0,539396.0,41.9245,42.106,41.829,42.0296,539396.0
2015-07-10 10:30:00,44.01,44.05,43.55,43.88,757410.0,42.0392,42.0774,41.5998,41.915,757410.0
2015-07-10 11:00:00,43.88,44.3,43.87,44.24,616958.0,41.915,42.3162,41.9054,42.2589,616958.0
2015-07-10 11:30:00,44.27,44.51,44.08,44.29,660836.0,42.2875,42.5168,42.106,42.3066,660836.0
2015-07-10 12:00:00,44.3,44.35,44.14,44.21,285748.0,42.3162,42.3639,42.1633,42.2302,285748.0
2015-07-10 12:30:00,44.2,44.21,43.99,44.18,252650.0,42.2206,42.2302,42.02,42.2015,252650.0
2015-07-10 13:00:00,44.19,44.31,44.02,44.27,368658.0,42.2111,42.3257,42.0487,42.2875,368658.0
2015-07-10 13:30:00,44.27,44.28,44.06,44.19,142442.0,42.2875,42.2971,42.0869,42.2111,142442.0
2015-07-10 14:00:00,44.17,44.34,44.13,44.17,218550.0,42.192,42.3544,42.1538,42.192,218550.0
2015-07-10 14:30:00,44.2,44.36,44.13,44.33,419894.0,42.2206,42.3735,42.1538,42.3448,419894.0
2015-07-10 15:00:00,44.33,44.48,44.26,44.36,501446.0,42.3448,42.4881,42.278,42.3735,501446.0
2015-07-10 15:30:00,44.35,44.57,44.3,44.38,707560.0,42.3639,42.5741,42.3162,42.3926,707560.0
2015-07-13 09:30:00,45.02,45.82,45.01,45.6,2079068.0,43.0039,43.7681,42.9944,43.558,2079068.0
2015-07-13 10:00:00,45.6,45.96,45.51,45.7,1026454.0,43.558,43.9018,43.472,43.6535,1026454.0
2015-07-13 10:30:00,45.71,45.85,45.59,45.75,492384.0,43.663,43.7968,43.5484,43.7012,492384.0
2015-07-13 11:00:00,45.74,45.88,45.51,45.77,428024.0,43.6917,43.8254,43.472,43.7203,428024.0
2015-07-13 11:30:00,45.78,45.94,45.71,45.77,302218.0,43.7299,43.8827,43.663,43.7203,302218.0
2015-07-13 12:00:00,45.78,45.83,45.6,45.73,221660.0,43.7299,43.7777,43.558,43.6821,221660.0
2015-07-13 12:30:00,45.74,45.76,45.51,45.59,216774.0,43.6917,43.7108,43.472,43.5484,216774.0
2015-07-13 13:00:00,45.59,45.8,45.58,45.69,211648.0,43.5484,43.749,43.5388,43.6439,211648.0
2015-07-13 13:30:00,45.7,45.72,45.55,45.58,171264.0,43.6535,43.6726,43.5102,43.5388,171264.0
2015-07-13 14:00:00,45.59,45.72,45.59,45.6,312088.0,43.5484,43.6726,43.5484,43.558,312088.0
2015-07-13 14:30:00,45.59,45.83,45.58,45.77,279230.0,43.5484,43.7777,43.5388,43.7203,279230.0
2015-07-13 15:00:00,45.76,45.9,45.7,45.85,236392.0,43.7108,43.8445,43.6535,43.7968,236392.0
2015-07-13 15:30:00,45.87,45.96,45.76,45.81,927860.0,43.8159,43.9018,43.7108,43.7585,927860.0
2015-07-14 09:30:00,45.77,46.25,45.7,46.17,753082.0,43.7203,44.1788,43.6535,44.1024,753082.0
2015-07-14 10:00:00,46.21,46.3,46.05,46.19,473450.0,44.1406,44.2266,43.9878,44.1215,473450.0
2015-07-14 10:30:00,46.19,46.38,46.18,46.38,575722.0,44.1215,44.303,44.112,44.303,575722.0
2015-07-14 11:00:00,46.38,46.75,46.38,46.66,656950.0,44.303,44.6565,44.303,44.5705,656950.0
2015-07-14 11:30:00,46.68,46.83,46.55,46.65,413206.0,44.5896,44.7329,44.4654,44.5609,413206.0
2015-07-14 12:00:00,46.65,46.76,46.49,46.54,285588.0,44.5609,44.666,44.4081,44.4559,285588.0
2015-07-14 12:30:00,46.55,46.61,46.42,46.51,198476.0,44.4654,44.5227,44.3412,44.4272,198476.0
2015-07-14 13:00:00,46.55,46.64,46.48,46.59,160632.0,44.4654,44.5514,44.3985,44.5036,160632.0
2015-07-14 13:30:00,46.6,46.66,46.54,46.63,149702.0,44.5132,44.5705,44.4559,44.5418,149702.0
2015-07-14 14:00:00,46.63,46.7,46.57,46.66,179356.0,44.5418,44.6087,44.4845,44.5705,179356.0
2015-07-14 14:30:00,46.66,46.79,46.63,46.71,244578.0,44.5705,44.6947,44.5418,44.6182,244578.0
2015-07-14 15:00:00,46.69,46.88,46.69,46.7,401106.0,44.5991,44.7806,44.5991,44.6087,401106.0
2015-07-14 15:30:00,46.71,46.81,46.62,46.62,798772.0,44.6182,44.7138,44.5323,44.5323,798772.0
2015-07-15 09:30:00,46.72,46.85,46.34,46.54,1081592.0,44.6278,44.752,44.2648,44.4559,1081592.0
2015-07-15 10:00:00,46.53,46.68,46.35,46.47,571774.0,44.4463,44.5896,44.2744,44.389,571774.0
2015-07-15 10:30:00,46.44,46.88,46.39,46.71,591320.0,44.3603,44.7806,44.3126,44.6182,591320.0
2015-07-15 11:00:00,46.73,46.8,46.49,46.51,593604.0,44.6373,44.7042,44.4081,44.4272,593604.0
2015-07-15 11:30:00,46.5,46.56,46.24,46.33,391032.0,44.4176,44.475,44.1693,44.2553,391032.0
2015-07-15 12:00:00,46.32,46.42,46.13,46.28,337966.0,44.2457,44.3412,44.0642,44.2075,337966.0
2015-07-15 12:30:00,46.27,46.33,46.02,46.18,258608.0,44.1979,44.2553,43.9591,44.112,258608.0
2015-07-15 13:00:00,46.2,46.34,46.09,46.21,322512.0,44.1311,44.2648,44.026,44.1406,322512.0
2015-07-15 13:30:00,46.21,46.3,46.06,46.12,214758.0,44.1406,44.2266,43.9974,44.0547,214758.0
2015-07-15 14:00:00,46.1,46.15,46.01,46.06,187954.0,44.0356,44.0833,43.9496,43.9974,187954.0
2015-07-15 14:30:00,46.06,46.06,45.54,45.7,622898.0,43.9974,43.9974,43.5006,43.6535,622898.0
2015-07-15 15:00:00,45.71,45.85,45.62,45.79,390414.0,43.663,43.7968,43.5771,43.7394,390414.0
2015-07-15 15:30:00,45.78,45.91,45.69,45.85,588532.0,43.7299,43.8541,43.6439,43.7968,588532.0
2015-07-16 09:30:00,46.5,47.15,46.32,46.82,1239880.0,44.4176,45.0385,44.2457,44.7233,1239880.0
2015-07-16 10:00:00,46.86,46.98,46.63,46.88,570398.0,44.7615,44.8762,44.5418,44.7806,570398.0
2015-07-16 10:30:00,46.88,47.02,46.7,46.95,439990.0,44.7806,44.9144,44.6087,44.8475,439990.0
2015-07-16 11:00:00,46.96,47.13,46.85,46.94,387208.0,44.857,45.0194,44.752,44.8379,387208.0
2015-07-16 11:30:00,46.95,47.04,46.82,46.84,292814.0,44.8475,44.9335,44.7233,44.7424,292814.0
2015-07-16 12:00:00,46.82,46.88,46.67,46.71,311102.0,44.7233,44.7806,44.58,44.6182,311102.0
2015-07-16 12:30:00,46.72,46.76,46.45,46.52,346268.0,44.6278,44.666,44.3699,44.4368,346268.0
2015-07-16 13:00:00,46.5,46.69,46.43,46.67,328122.0,44.4176,44.5991,44.3508,44.58,328122.0
2015-07-16 13:30:00,46.66,46.72,46.49,46.49,228524.0,44.5705,44.6278,44.4081,44.4081,228524.0
2015-07-16 14:00:00,46.49,46.7,46.47,46.67,200438.0,44.4081,44.6087,44.389,44.58,200438.0
2015-07-16 14:30:00,46.66,46.75,46.58,46.6,256658.0,44.5705,44.6565,44.4941,44.5132,256658.0
2015-07-16 15:00:00,46.59,46.73,46.53,46.72,403564.0,44.5036,44.6373,44.4463,44.6278,403564.0
2015-07-16 15:30:00,46.72,46.75,46.58,46.7,537246.0,44.6278,44.6565,44.4941,44.6087,537246.0
2015-07-17 09:30:00,46.71,46.75,46.26,46.41,843816.0,44.6182,44.6565,44.1884,44.3317,843816.0
2015-07-17 10:00:00,46.44,46.5,45.94,46.23,857294.0,44.3603,44.4176,43.8827,44.1597,857294.0
2015-07-17 10:30:00,46.22,46.32,45.95,46.16,491350.0,44.1502,44.2457,43.8923,44.0929,491350.0
2015-07-17 11:00:00,46.17,46.17,45.97,46.08,373866.0,44.1024,44.1024,43.9114,44.0165,373866.0
2015-07-17 11:30:00,46.09,46.15,45.83,45.92,416290.0,44.026,44.0833,43.7777,43.8636,416290.0
2015-07-17 12:00:00,45.92,46.01,45.73,45.8,423300.0,43.8636,43.9496,43.6821,43.749,423300.0
2015-07-17 12:30:00,45.77,46.12,45.63,45.67,440326.0,43.7203,44.0547,43.5866,43.6248,440326.0
2015-07-17 13:00:00,45.67,45.81,45.64,45.78,377814.0,43.6248,43.7585,43.5962,43.7299,377814.0
2015-07-17 13:30:00,45.79,45.85,45.68,45.7,253296.0,43.7394,43.7968,43.6344,43.6535,253296.0
2015-07-17 14:00:00,45.69,46.05,45.69,45.97,422576.0,43.6439,43.9878,43.6439,43.9114,422576.0
2015-07-17 14:30:00,45.97,46.02,45.84,45.89,307006.0,43.9114,43.9591,43.7872,43.835,307006.0
2015-07-17 15:00:00,45.86,46.04,45.75,46.03,376202.0,43.8063,43.9782,43.7012,43.9687,376202.0
2015-07-17 15:30:00,46.04,46.21,46.0,46.04,735708.0,43.9782,44.1406,43.94,43.9782,735708.0
2015-07-20 09:30:00,46.1,46.16,45.45,45.63,995166.0,44.0356,44.0929,43.4147,43.5866,995166.0
2015-07-20 10:00:00,45.63,45.65,45.0,45.15,921482.0,43.5866,43.6057,42.9848,43.1281,921482.0
2015-07-20 10:30:00,45.14,45.6,45.04,45.59,385646.0,43.1185,43.558,43.023,43.5484,385646.0
2015-07-20 11:00:00,45.58,45.94,45.57,45.66,626704.0,43.5388,43.8827,43.5293,43.6153,626704.0
2015-07-20 11:30:00,45.69,45.72,45.3,45.42,587978.0,43.6439,43.6726,43.2714,43.386,587978.0
2015-07-20 12:00:00,45.39,45.6,45.38,45.4,361206.0,43.3574,43.558,43.3478,43.3669,361206.0
2015-07-20 12:30:00,45.4,45.59,45.4,45.47,134392.0,43.3669,43.5484,43.3669,43.4338,134392.0
2015-07-20 13:00:00,45.5,45.58,45.4,45.58,214956.0,43.4624,43.5388,43.3669,43.5388,214956.0
2015-07-20 13:30:00,45.55,45.58,45.21,45.38,189900.0,43.5102,43.5388,43.1854,43.3478,189900.0
2015-07-20 14:00:00,45.38,45.58,45.25,45.55,268026.0,43.3478,43.5388,43.2236,43.5102,268026.0
2015-07-20 14:30:00,45.54,45.55,45.31,45.31,203242.0,43.5006,43.5102,43.2809,43.2809,203242.0
2015-07-20 15:00:00,45.31,45.45,45.26,45.36,216870.0,43.2809,43.4147,43.2332,43.3287,216870.0
2015-07-20 15:30:00,45.37,45.44,44.99,45.32,782052.0,43.3383,43.4051,42.9753,43.2905,782052.0
2015-07-21 09:30:00,45.3,46.09,45.27,45.95,1081592.0,43.2714,44.026,43.2427,43.8923,1081592.0
2015-07-21 10:00:00,45.95,45.98,45.54,45.62,582780.0,43.8923,43.9209,43.5006,43.5771,582780.0
2015-07-21 10:30:00,45.57,45.57,44.66,44.79,1125776.0,43.5293,43.5293,42.66,42.7842,1125776.0
2015-07-21 11:00:00,44.78,44.81,44.29,44.54,805636.0,42.7747,42.8033,42.3066,42.5454,805636.0
2015-07-21 11:30:00,44.54,44.57,44.38,44.55,334504.0,42.5454,42.5741,42.3926,42.555,334504.0
2015-07-21 12:00:00,44.54,45.06,44.52,45.05,474830.0,42.5454,43.0421,42.5263,43.0326,474830.0
2015-07-21 12:30:00,45.06,45.29,44.64,44.81,740532.0,43.0421,43.2618,42.6409,42.8033,740532.0
2015-07-21 13:00:00,44.79,44.82,44.44,44.76,390070.0,42.7842,42.8129,42.4499,42.7556,390070.0
2015-07-21 13:30:00,44.74,44.77,44.49,44.72,227956.0,42.7365,42.7651,42.4977,42.7174,227956.0
2015-07-21 14:00:00,44.68,44.91,44.46,44.86,369788.0,42.6791,42.8988,42.469,42.8511,369788.0
2015-07-21 14:30:00,44.88,44.9,44.52,44.63,214034.0,42.8702,42.8893,42.5263,42.6314,214034.0
2015-07-21 15:00:00,44.67,44.69,44.52,44.58,273246.0,42.6696,42.6887,42.5263,42.5836,273246.0
2015-07-21 15:30:00,44.57,44.85,44.55,44.68,694222.0,42.5741,42.8415,42.555,42.6791,694222.0
2015-07-22 09:30:00,44.25,44.91,44.02,44.82,1263188.0,42.2684,42.8988,42.0487,42.8129,1263188.0
2015-07-22 10:00:00,44.82,45.08,44.68,44.83,680108.0,42.8129,43.0612,42.6791,42.8224,680108.0
2015-07-22 10:30:00,44.84,45.01,44.51,44.97,524004.0,42.832,42.9944,42.5168,42.9562,524004.0
2015-07-22 11:00:00,44.99,45.0,44.6,44.71,468368.0,42.9753,42.9848,42.6027,42.7078,468368.0
2015-07-22 11:30:00,44.72,44.9,44.72,44.89,247454.0,42.7174,42.8893,42.7174,42.8797,247454.0
2015-07-22 12:00:00,44.89,44.98,44.67,44.84,272552.0,42.8797,42.9657,42.6696,42.832,272552.0
2015-07-22 12:30:00,44.83,44.88,44.66,44.86,147246.0,42.8224,42.8702,42.66,42.8511,147246.0
2015-07-22 13:00:00,44.86,45.08,44.85,45.02,527850.0,42.8511,43.0612,42.8415,43.0039,527850.0
2015-07-22 13:30:00,45.04,45.23,45.02,45.02,384970.0,43.023,43.2045,43.0039,43.0039,384970.0
2015-07-22 14:00:00,45.02,45.33,44.98,45.17,315320.0,43.0039,43.3,42.9657,43.1472,315320.0
2015-07-22 14:30:00,45.17,45.29,45.12,45.26,287316.0,43.1472,43.2618,43.0994,43.2332,287316.0
2015-07-22 15:00:00,45.27,45.3,44.93,44.96,366674.0,43.2427,43.2714,42.918,42.9466,366674.0
2015-07-22 15:30:00,44.96,45.15,44.74,45.15,676114.0,42.9466,43.1281,42.7365,43.1281,676114.0
2015-07-23 09:30:00,45.2,45.54,44.94,45.19,801178.0,43.1759,43.5006,42.9275,43.1663,801178.0
2015-07-23 10:00:00,45.13,45.29,44.99,45.27,468030.0,43.109,43.2618,42.9753,43.2427,468030.0
2015-07-23 10:30:00,45.27,45.58,45.24,45.52,623262.0,43.2427,43.5388,43.2141,43.4815,623262.0
2015-07-23 11:00:00,45.52,45.63,44.98,45.02,523876.0,43.4815,43.5866,42.9657,43.0039,523876.0
2015-07-23 11:30:00,45.01,45.01,44.18,44.32,1555696.0,42.9944,42.9944,42.2015,42.3353,1555696.0
2015-07-23 12:00:00,44.3,44.3,43.51,43.7,1568622.0,42.3162,42.3162,41.5615,41.743,1568622.0
2015-07-23 12:30:00,43.69,43.91,43.63,43.86,703854.0,41.7335,41.9436,41.6762,41.8959,703854.0
2015-07-23 13:00:00,43.87,43.91,43.67,43.78,451438.0,41.9054,41.9436,41.7144,41.8195,451438.0
2015-07-23 13:30:00,43.77,44.19,43.62,44.08,487184.0,41.8099,42.2111,41.6666,42.106,487184.0
2015-07-23 14:00:00,44.1,44.12,43.74,43.83,388304.0,42.1251,42.1442,41.7812,41.8672,388304.0
2015-07-23 14:30:00,43.83,44.05,43.54,43.66,474964.0,41.8672,42.0774,41.5902,41.7048,474964.0
2015-07-23 15:00:00,43.66,43.7,43.42,43.65,634040.0,41.7048,41.743,41.4756,41.6953,634040.0
2015-07-23 15:30:00,43.67,43.91,43.55,43.71,1088530.0,41.7144,41.9436,41.5998,41.7526,1088530.0
2015-07-24 09:30:00,43.57,43.81,43.04,43.45,1478048.0,41.6189,41.8481,41.1126,41.5042,1478048.0
2015-07-24 10:00:00,43.42,43.55,42.81,42.99,1197724.0,41.4756,41.5998,40.8929,41.0648,1197724.0
2015-07-24 10:30:00,42.98,42.99,42.76,42.82,563362.0,41.0553,41.0648,40.8451,40.9024,563362.0
2015-07-24 11:00:00,42.84,43.03,42.79,42.9,445356.0,40.9215,41.103,40.8738,40.9789,445356.0
2015-07-24 11:30:00,42.94,43.07,42.69,42.81,570034.0,41.0171,41.1412,40.7783,40.8929,570034.0
2015-07-24 12:00:00,42.82,42.85,42.66,42.76,456974.0,40.9024,40.9311,40.7496,40.8451,456974.0
2015-07-24 12:30:00,42.77,42.84,42.48,42.49,695466.0,40.8547,40.9215,40.5777,40.5872,695466.0
2015-07-24 13:00:00,42.49,42.56,42.01,42.2,1565272.0,40.5872,40.6541,40.1287,40.3102,1565272.0
2015-07-24 13:30:00,42.19,42.21,41.63,41.98,1265438.0,40.3007,40.3198,39.7657,40.1001,1265438.0
2015-07-24 14:00:00,41.97,41.98,41.5,41.8,792452.0,40.0905,40.1001,39.6416,39.9281,792452.0
2015-07-24 14:30:00,41.79,41.92,41.58,41.81,502082.0,39.9186,40.0427,39.718,39.9377,502082.0
2015-07-24 15:00:00,41.81,42.01,41.68,41.8,639816.0,39.9377,40.1287,39.8135,39.9281,639816.0
2015-07-24 15:30:00,41.81,41.87,41.56,41.61,1205624.0,39.9377,39.995,39.6989,39.7466,1205624.0
2015-07-27 09:30:00,41.1,41.25,40.24,40.88,2436230.0,39.2595,39.4028,38.438,39.0493,2436230.0
2015-07-27 10:00:00,40.88,40.99,40.51,40.81,1248060.0,39.0493,39.1544,38.6959,38.9825,1248060.0
2015-07-27 10:30:00,40.83,41.31,40.79,40.87,934378.0,39.0016,39.4601,38.9634,39.0398,934378.0
2015-07-27 11:00:00,40.9,41.2,40.59,40.77,783304.0,39.0684,39.355,38.7723,38.9442,783304.0
2015-07-27 11:30:00,40.76,40.87,40.48,40.84,688350.0,38.9347,39.0398,38.6672,39.0111,688350.0
2015-07-27 12:00:00,40.84,40.91,40.58,40.71,372252.0,39.0111,39.078,38.7628,38.8869,372252.0
2015-07-27 12:30:00,40.72,40.73,40.44,40.48,415720.0,38.8965,38.906,38.629,38.6672,415720.0
2015-07-27 13:00:00,40.48,40.7,40.47,40.57,422454.0,38.6672,38.8774,38.6577,38.7532,422454.0
2015-07-27 13:30:00,40.59,40.65,40.34,40.52,491762.0,38.7723,38.8296,38.5335,38.7054,491762.0
2015-07-27 14:00:00,40.49,40.59,40.38,40.55,480274.0,38.6768,38.7723,38.5717,38.7341,480274.0
2015-07-27 14:30:00,40.57,40.74,40.43,40.63,472908.0,38.7532,38.9156,38.6195,38.8105,472908.0
2015-07-27 15:00:00,40.62,40.64,40.46,40.46,417240.0,38.801,38.8201,38.6481,38.6481,417240.0
2015-07-27 15:30:00,40.45,40.64,40.27,40.55,1143822.0,38.6386,38.8201,38.4666,38.7341,1143822.0
2015-07-28 09:30:00,40.87,40.91,39.29,40.27,2997344.0,39.0398,39.078,37.5305,38.4666,2997344.0
2015-07-28 10:00:00,40.22,40.24,39.71,39.9,1320674.0,38.4189,38.438,37.9317,38.1132,1320674.0
2015-07-28 10:30:00,39.87,40.5,39.83,40.47,1165444.0,38.0845,38.6863,38.0463,38.6577,1165444.0
2015-07-28 11:00:00,40.49,40.87,40.44,40.81,1264340.0,38.6768,39.0398,38.629,38.9825,1264340.0
2015-07-28 11:30:00,40.85,41.08,40.84,41.06,761474.0,39.0207,39.2404,39.0111,39.2213,761474.0
2015-07-28 12:00:00,41.07,41.41,41.02,41.29,745768.0,39.2308,39.5556,39.1831,39.441,745768.0
2015-07-28 12:30:00,41.29,41.32,41.1,41.18,556924.0,39.441,39.4696,39.2595,39.3359,556924.0
2015-07-28 13:00:00,41.18,41.6,41.13,41.58,632548.0,39.3359,39.7371,39.2881,39.718,632548.0
2015-07-28 13:30:00,41.59,41.67,41.44,41.62,693530.0,39.7275,39.8039,39.5842,39.7562,693530.0
2015-07-28 14:00:00,41.62,41.78,41.54,41.62,576660.0,39.7562,39.909,39.6798,39.7562,576660.0
2015-07-28 14:30:00,41.6,41.62,41.14,41.44,713718.0,39.7371,39.7562,39.2977,39.5842,713718.0
2015-07-28 15:00:00,41.45,41.46,41.26,41.33,593258.0,39.5938,39.6033,39.4123,39.4792,593258.0
2015-07-28 15:30:00,41.32,41.57,41.32,41.57,981316.0,39.4696,39.7084,39.4696,39.7084,981316.0
2015-07-29 09:30:00,41.35,41.55,40.93,41.32,1218800.0,39.4983,39.6893,39.0971,39.4696,1218800.0
2015-07-29 10:00:00,41.27,41.49,41.12,41.24,575734.0,39.4219,39.632,39.2786,39.3932,575734.0
2015-07-29 10:30:00,41.26,41.85,41.26,41.66,876322.0,39.4123,39.9759,39.4123,39.7944,876322.0
2015-07-29 11:00:00,41.69,41.92,41.52,41.79,526808.0,39.823,40.0427,39.6607,39.9186,526808.0
2015-07-29 11:30:00,41.8,41.97,41.79,41.91,820598.0,39.9281,40.0905,39.9186,40.0332,820598.0
2015-07-29 12:00:00,41.93,42.0,41.69,41.8,408972.0,40.0523,40.1192,39.823,39.9281,408972.0
2015-07-29 12:30:00,41.79,41.9,41.68,41.79,224352.0,39.9186,40.0236,39.8135,39.9186,224352.0
2015-07-29 13:00:00,41.76,41.87,41.71,41.71,218352.0,39.8899,39.995,39.8422,39.8422,218352.0
2015-07-29 13:30:00,41.72,41.83,41.68,41.8,267426.0,39.8517,39.9568,39.8135,39.9281,267426.0
2015-07-29 14:00:00,41.74,42.17,41.52,41.73,940408.0,39.8708,40.2816,39.6607,39.8613,940408.0
2015-07-29 14:30:00,41.73,42.2,41.73,42.14,506500.0,39.8613,40.3102,39.8613,40.2529,506500.0
2015-07-29 15:00:00,42.15,42.2,41.93,42.09,502478.0,40.2624,40.3102,40.0523,40.2051,502478.0
2015-07-29 15:30:00,42.09,42.31,41.9,41.91,1109794.0,40.2051,40.4153,40.0236,40.0332,1109794.0
2015-07-30 09:30:00,41.6,41.71,40.96,41.2,1520196.0,39.7371,39.8422,39.1257,39.355,1520196.0
2015-07-30 10:00:00,41.19,41.79,41.15,41.79,565150.0,39.3454,39.9186,39.3072,39.9186,565150.0
2015-07-30 10:30:00,41.78,41.96,41.5,41.55,615834.0,39.909,40.081,39.6416,39.6893,615834.0
2015-07-30 11:00:00,41.53,42.07,41.38,41.93,666834.0,39.6702,40.186,39.5269,40.0523,666834.0
2015-07-30 11:30:00,41.93,42.3,41.93,42.18,446828.0,40.0523,40.4057,40.0523,40.2911,446828.0
2015-07-30 12:00:00,42.17,42.26,42.05,42.17,265362.0,40.2816,40.3675,40.1669,40.2816,265362.0
2015-07-30 12:30:00,42.18,42.31,42.02,42.27,426618.0,40.2911,40.4153,40.1383,40.3771,426618.0
2015-07-30 13:00:00,42.29,42.43,42.19,42.35,415462.0,40.3962,40.5299,40.3007,40.4535,415462.0
2015-07-30 13:30:00,42.38,42.41,42.08,42.09,354220.0,40.4821,40.5108,40.1956,40.2051,354220.0
2015-07-30 14:00:00,42.09,42.2,41.99,42.07,330666.0,40.2051,40.3102,40.1096,40.186,330666.0
2015-07-30 14:30:00,42.08,42.29,42.0,42.24,482938.0,40.1956,40.3962,40.1192,40.3484,482938.0
2015-07-30 15:00:00,42.24,42.34,42.13,42.29,410856.0,40.3484,40.4439,40.2433,40.3962,410856.0
2015-07-30 15:30:00,42.28,42.38,42.13,42.28,674174.0,40.3866,40.4821,40.2433,40.3866,674174.0
2015-07-31 09:30:00,42.44,42.94,42.19,42.86,1152042.0,40.5395,41.0171,40.3007,40.9407,1152042.0
2015-07-31 10:00:00,42.85,43.19,42.73,43.02,1099002.0,40.9311,41.2559,40.8165,41.0935,1099002.0
2015-07-31 10:30:00,43.02,43.59,42.94,43.51,1262810.0,41.0935,41.638,41.0171,41.5615,1262810.0
2015-07-31 11:00:00,43.49,43.52,43.32,43.48,415324.0,41.5424,41.5711,41.3801,41.5329,415324.0
2015-07-31 11:30:00,43.49,43.65,43.4,43.44,502704.0,41.5424,41.6953,41.4565,41.4947,502704.0
2015-07-31 12:00:00,43.45,43.66,43.42,43.61,329304.0,41.5042,41.7048,41.4756,41.6571,329304.0
2015-07-31 12:30:00,43.6,43.61,43.43,43.43,207312.0,41.6475,41.6571,41.4851,41.4851,207312.0
2015-07-31 13:00:00,43.44,43.56,43.38,43.38,177724.0,41.4947,41.6093,41.4374,41.4374,177724.0
2015-07-31 13:30:00,43.4,43.42,43.1,43.13,517714.0,41.4565,41.4756,41.1699,41.1986,517714.0
2015-07-31 14:00:00,43.14,43.31,43.02,43.18,396618.0,41.2081,41.3705,41.0935,41.2463,396618.0
2015-07-31 14:30:00,43.17,43.26,43.04,43.16,449688.0,41.2368,41.3227,41.1126,41.2272,449688.0
2015-07-31 15:00:00,43.14,43.2,42.53,42.53,744940.0,41.2081,41.2654,40.6254,40.6254,744940.0
2015-07-31 15:30:00,42.55,42.96,42.51,42.94,1025510.0,40.6445,41.0362,40.6063,41.0171,1025510.0
2015-08-03 09:30:00,43.01,43.13,42.3,42.96,1458598.0,41.0839,41.1986,40.4057,41.0362,1458598.0
2015-08-03 10:00:00,42.98,43.01,42.13,42.43,698000.0,41.0553,41.0839,40.2433,40.5299,698000.0
2015-08-03 10:30:00,42.41,42.58,42.04,42.41,712524.0,40.5108,40.6732,40.1574,40.5108,712524.0
2015-08-03 11:00:00,42.42,42.7,42.3,42.63,434048.0,40.5204,40.7878,40.4057,40.721,434048.0
2015-08-03 11:30:00,42.63,42.74,42.38,42.46,330530.0,40.721,40.826,40.4821,40.5586,330530.0
2015-08-03 12:00:00,42.48,42.5,42.17,42.26,293364.0,40.5777,40.5968,40.2816,40.3675,293364.0
2015-08-03 12:30:00,42.24,42.24,41.47,41.61,915120.0,40.3484,40.3484,39.6129,39.7466,915120.0
2015-08-03 13:00:00,41.59,41.81,41.39,41.8,777150.0,39.7275,39.9377,39.5365,39.9281,777150.0
2015-08-03 13:30:00,41.79,42.0,41.68,41.81,413996.0,39.9186,40.1192,39.8135,39.9377,413996.0
2015-08-03 14:00:00,41.8,41.88,41.54,41.73,331402.0,39.9281,40.0045,39.6798,39.8613,331402.0
2015-08-03 14:30:00,41.73,42.13,41.68,41.85,423300.0,39.8613,40.2433,39.8135,39.9759,423300.0
2015-08-03 15:00:00,41.84,41.95,41.71,41.83,391038.0,39.9663,40.0714,39.8422,39.9568,391038.0
2015-08-03 15:30:00,41.85,42.3,41.77,42.29,1113398.0,39.9759,40.4057,39.8995,40.3962,1113398.0
2015-08-04 09:30:00,42.37,42.91,42.09,42.72,1057992.0,40.4726,40.9884,40.2051,40.8069,1057992.0
2015-08-04 10:00:00,42.74,42.94,42.56,42.77,914604.0,40.826,41.0171,40.6541,40.8547,914604.0
2015-08-04 10:30:00,42.8,42.86,42.45,42.5,629506.0,40.8833,40.9407,40.549,40.5968,629506.0
2015-08-04 11:00:00,42.49,42.67,42.44,42.56,424692.0,40.5872,40.7592,40.5395,40.6541,424692.0
2015-08-04 11:30:00,42.56,42.59,42.25,42.37,386494.0,40.6541,40.6827,40.358,40.4726,386494.0
2015-08-04 12:00:00,42.36,42.56,42.26,42.27,199650.0,40.463,40.6541,40.3675,40.3771,199650.0
2015-08-04 12:30:00,42.27,42.34,41.82,41.91,451528.0,40.3771,40.4439,39.9472,40.0332,451528.0
2015-08-04 13:00:00,41.92,42.09,41.84,41.97,284634.0,40.0427,40.2051,39.9663,40.0905,284634.0
2015-08-04 13:30:00,42.02,42.14,41.72,41.85,468200.0,40.1383,40.2529,39.8517,39.9759,468200.0
2015-08-04 14:00:00,41.84,41.86,41.56,41.83,479828.0,39.9663,39.9854,39.6989,39.9568,479828.0
2015-08-04 14:30:00,41.83,42.08,41.8,41.99,432004.0,39.9568,40.1956,39.9281,40.1096,432004.0
2015-08-04 15:00:00,41.99,42.06,41.81,41.91,336074.0,40.1096,40.1765,39.9377,40.0332,336074.0
2015-08-04 15:30:00,41.91,42.01,41.75,41.99,714220.0,40.0332,40.1287,39.8804,40.1096,714220.0
2015-08-05 09:30:00,42.6,43.4,42.53,43.18,1524582.0,40.6923,41.4565,40.6254,41.2463,1524582.0
2015-08-05 10:00:00,43.17,43.47,43.04,43.44,704172.0,41.2368,41.5233,41.1126,41.4947,704172.0
2015-08-05 10:30:00,43.46,43.52,43.15,43.16,556258.0,41.5138,41.5711,41.2177,41.2272,556258.0
2015-08-05 11:00:00,43.15,43.35,43.15,43.24,225602.0,41.2177,41.4087,41.2177,41.3036,225602.0
2015-08-05 11:30:00,43.27,43.28,42.68,42.74,476096.0,41.3323,41.3418,40.7687,40.826,476096.0
2015-08-05 12:00:00,42.73,42.82,42.1,42.2,554892.0,40.8165,40.9024,40.2147,40.3102,554892.0
2015-08-05 12:30:00,42.18,42.45,42.05,42.43,466918.0,40.2911,40.549,40.1669,40.5299,466918.0
2015-08-05 13:00:00,42.44,42.45,41.88,42.06,555762.0,40.5395,40.549,40.0045,40.1765,555762.0
2015-08-05 13:30:00,42.06,42.3,41.93,42.18,417220.0,40.1765,40.4057,40.0523,40.2911,417220.0
2015-08-05 14:00:00,42.17,42.44,42.15,42.43,365328.0,40.2816,40.5395,40.2624,40.5299,365328.0
2015-08-05 14:30:00,42.44,42.5,42.18,42.24,441038.0,40.5395,40.5968,40.2911,40.3484,441038.0
2015-08-05 15:00:00,42.24,42.58,42.23,42.32,630512.0,40.3484,40.6732,40.3389,40.4248,630512.0
2015-08-05 15:30:00,42.31,42.31,42.1,42.28,775164.0,40.4153,40.4153,40.2147,40.3866,775164.0
2015-08-06 09:30:00,42.44,42.62,41.62,41.75,1243862.0,40.5395,40.7114,39.7562,39.8804,1243862.0
2015-08-06 10:00:00,41.74,41.74,41.07,41.19,906438.0,39.8708,39.8708,39.2308,39.3454,906438.0
2015-08-06 10:30:00,41.2,41.7,41.09,41.43,680210.0,39.355,39.8326,39.2499,39.5747,680210.0
2015-08-06 11:00:00,41.43,41.46,40.77,40.82,1091734.0,39.5747,39.6033,38.9442,38.992,1091734.0
2015-08-06 11:30:00,40.84,40.85,40.08,40.16,1174312.0,39.0111,39.0207,38.2851,38.3616,1174312.0
2015-08-06 12:00:00,40.13,40.26,39.76,40.13,1193112.0,38.3329,38.4571,37.9795,38.3329,1193112.0
2015-08-06 12:30:00,40.13,40.13,39.66,39.9,743896.0,38.3329,38.3329,37.884,38.1132,743896.0
2015-08-06 13:00:00,39.88,40.4,39.77,40.3,750900.0,38.0941,38.5908,37.989,38.4953,750900.0
2015-08-06 13:30:00,40.33,40.52,40.22,40.35,471634.0,38.524,38.7054,38.4189,38.5431,471634.0
2015-08-06 14:00:00,40.34,40.87,40.14,40.74,655556.0,38.5335,39.0398,38.3425,38.9156,655556.0
2015-08-06 14:30:00,40.77,40.83,40.48,40.57,356562.0,38.9442,39.0016,38.6672,38.7532,356562.0
2015-08-06 15:00:00,40.61,40.79,40.49,40.53,325326.0,38.7914,38.9634,38.6768,38.715,325326.0
2015-08-06 15:30:00,40.52,40.7,40.3,40.59,804400.0,38.7054,38.8774,38.4953,38.7723,804400.0
2015-08-07 09:30:00,40.04,40.35,39.62,40.24,1508676.0,38.2469,38.5431,37.8457,38.438,1508676.0
2015-08-07 10:00:00,40.24,40.24,39.48,39.65,885130.0,38.438,38.438,37.712,37.8744,885130.0
2015-08-07 10:30:00,39.62,40.19,39.54,39.95,616138.0,37.8457,38.3902,37.7693,38.161,616138.0
2015-08-07 11:00:00,39.94,40.05,39.34,39.52,844468.0,38.1514,38.2565,37.5783,37.7502,844468.0
2015-08-07 11:30:00,39.51,39.59,39.3,39.5,598012.0,37.7407,37.8171,37.5401,37.7311,598012.0
2015-08-07 12:00:00,39.52,39.65,39.44,39.49,369374.0,37.7502,37.8744,37.6738,37.7216,369374.0
2015-08-07 12:30:00,39.49,39.51,39.31,39.41,408158.0,37.7216,37.7407,37.5496,37.6451,408158.0
2015-08-07 13:00:00,39.4,39.41,39.13,39.3,507212.0,37.6356,37.6451,37.3777,37.5401,507212.0
2015-08-07 13:30:00,39.29,39.57,39.26,39.3,366852.0,37.5305,37.798,37.5019,37.5401,366852.0
2015-08-07 14:00:00,39.27,39.31,38.97,39.15,499292.0,37.5114,37.5496,37.2249,37.3968,499292.0
2015-08-07 14:30:00,39.16,39.58,39.16,39.51,467110.0,37.4063,37.8075,37.4063,37.7407,467110.0
2015-08-07 15:00:00,39.47,39.73,39.32,39.68,663760.0,37.7025,37.9508,37.5592,37.9031,663760.0
2015-08-07 15:30:00,39.66,39.8,39.49,39.8,1074510.0,37.884,38.0177,37.7216,38.0177,1074510.0
2015-08-10 09:30:00,40.24,41.38,40.2,41.05,2351300.0,38.438,39.5269,38.3998,39.2117,2351300.0
2015-08-10 10:00:00,41.06,41.24,40.92,41.08,688420.0,39.2213,39.3932,39.0875,39.2404,688420.0
2015-08-10 10:30:00,41.08,41.1,40.57,40.85,715492.0,39.2404,39.2595,38.7532,39.0207,715492.0
2015-08-10 11:00:00,40.88,41.07,40.74,40.77,426652.0,39.0493,39.2308,38.9156,38.9442,426652.0
2015-08-10 11:30:00,40.78,40.94,40.74,40.82,297990.0,38.9538,39.1066,38.9156,38.992,297990.0
2015-08-10 12:00:00,40.82,40.98,40.8,40.91,140546.0,38.992,39.1448,38.9729,39.078,140546.0
2015-08-10 12:30:00,40.92,41.07,40.88,41.02,206946.0,39.0875,39.2308,39.0493,39.1831,206946.0
2015-08-10 13:00:00,41.02,41.24,40.99,41.16,281022.0,39.1831,39.3932,39.1544,39.3168,281022.0
2015-08-10 13:30:00,41.18,41.32,41.13,41.24,257974.0,39.3359,39.4696,39.2881,39.3932,257974.0
2015-08-10 14:00:00,41.25,41.34,41.13,41.18,307392.0,39.4028,39.4887,39.2881,39.3359,307392.0
2015-08-10 14:30:00,41.19,41.19,41.05,41.1,332074.0,39.3454,39.3454,39.2117,39.2595,332074.0
2015-08-10 15:00:00,41.1,41.23,41.05,41.06,341068.0,39.2595,39.3836,39.2117,39.2213,341068.0
2015-08-10 15:30:00,41.07,41.2,40.93,41.13,760002.0,39.2308,39.355,39.0971,39.2881,760002.0
2015-08-11 09:30:00,40.34,40.75,39.98,40.33,1767364.0,38.5335,38.9251,38.1896,38.524,1767364.0
2015-08-11 10:00:00,40.3,40.8,40.06,40.68,1166172.0,38.4953,38.9729,38.266,38.8583,1166172.0
2015-08-11 10:30:00,40.69,40.94,40.56,40.63,842600.0,38.8678,39.1066,38.7437,38.8105,842600.0
2015-08-11 11:00:00,40.6,40.7,39.99,40.01,903086.0,38.7819,38.8774,38.1992,38.2183,903086.0
2015-08-11 11:30:00,40.05,40.18,39.75,39.9,880656.0,38.2565,38.3807,37.9699,38.1132,880656.0
2015-08-11 12:00:00,39.91,40.27,39.85,40.18,594462.0,38.1228,38.4666,38.0654,38.3807,594462.0
2015-08-11 12:30:00,40.18,40.38,39.83,39.9,601564.0,38.3807,38.5717,38.0463,38.1132,601564.0
2015-08-11 13:00:00,39.88,39.96,39.66,39.81,944492.0,38.0941,38.1705,37.884,38.0272,944492.0
2015-08-11 13:30:00,39.79,39.96,39.6,39.6,537876.0,38.0081,38.1705,37.8266,37.8266,537876.0
2015-08-11 14:00:00,39.63,39.8,39.5,39.7,648498.0,37.8553,38.0177,37.7311,37.9222,648498.0
2015-08-11 14:30:00,39.72,39.85,39.51,39.82,523438.0,37.9413,38.0654,37.7407,38.0368,523438.0
2015-08-11 15:00:00,39.83,39.99,39.74,39.97,670140.0,38.0463,38.1992,37.9604,38.1801,670140.0
2015-08-11 15:30:00,39.98,40.2,39.93,40.07,1324790.0,38.1896,38.3998,38.1419,38.2756,1324790.0
2015-08-12 09:30:00,39.44,39.47,38.75,38.95,1566412.0,37.6738,37.7025,37.0147,37.2057,1566412.0
2015-08-12 10:00:00,38.93,38.97,37.91,38.2,2086658.0,37.1866,37.2249,36.2123,36.4893,2086658.0
2015-08-12 10:30:00,38.19,38.47,37.84,38.02,1126592.0,36.4798,36.7472,36.1455,36.3174,1126592.0
2015-08-12 11:00:00,38.03,38.61,38.0,38.59,1001390.0,36.3269,36.881,36.2983,36.8619,1001390.0
2015-08-12 11:30:00,38.58,38.63,38.15,38.22,521638.0,36.8523,36.9001,36.4416,36.5084,521638.0
2015-08-12 12:00:00,38.2,38.63,38.11,38.62,705690.0,36.4893,36.9001,36.4034,36.8905,705690.0
2015-08-12 12:30:00,38.63,38.94,38.58,38.8,770448.0,36.9001,37.1962,36.8523,37.0625,770448.0
2015-08-12 13:00:00,38.83,39.3,38.79,39.16,1255790.0,37.0911,37.5401,37.0529,37.4063,1255790.0
2015-08-12 13:30:00,39.17,39.78,39.09,39.73,1169488.0,37.4159,37.9986,37.3395,37.9508,1169488.0
2015-08-12 14:00:00,39.74,39.76,39.06,39.1,734378.0,37.9604,37.9795,37.3108,37.349,734378.0
2015-08-12 14:30:00,39.09,39.89,38.99,39.85,804204.0,37.3395,38.1037,37.244,38.0654,804204.0
2015-08-12 15:00:00,39.84,40.04,39.64,39.95,756200.0,38.0559,38.2469,37.8648,38.161,756200.0
2015-08-12 15:30:00,39.95,40.18,39.77,39.87,1182534.0,38.161,38.3807,37.989,38.0845,1182534.0
2015-08-13 09:30:00,39.96,40.18,39.33,39.55,1075894.0,38.1705,38.3807,37.5687,37.7789,1075894.0
2015-08-13 10:00:00,39.51,39.81,39.25,39.78,684452.0,37.7407,38.0272,37.4923,37.9986,684452.0
2015-08-13 10:30:00,39.71,40.13,39.62,39.83,797426.0,37.9317,38.3329,37.8457,38.0463,797426.0
2015-08-13 11:00:00,39.82,39.97,39.58,39.69,644288.0,38.0368,38.1801,37.8075,37.9126,644288.0
2015-08-13 11:30:00,39.73,39.99,39.63,39.9,466176.0,37.9508,38.1992,37.8553,38.1132,466176.0
2015-08-13 12:00:00,39.86,40.3,39.86,40.28,521010.0,38.075,38.4953,38.075,38.4762,521010.0
2015-08-13 12:30:00,40.24,40.34,40.1,40.2,311186.0,38.438,38.5335,38.3043,38.3998,311186.0
2015-08-13 13:00:00,40.2,40.43,40.16,40.25,365142.0,38.3998,38.6195,38.3616,38.4475,365142.0
2015-08-13 13:30:00,40.27,40.3,39.98,40.09,328866.0,38.4666,38.4953,38.1896,38.2947,328866.0
2015-08-13 14:00:00,40.1,40.2,39.99,40.08,309920.0,38.3043,38.3998,38.1992,38.2851,309920.0
2015-08-13 14:30:00,40.11,40.23,40.04,40.14,174918.0,38.3138,38.4284,38.2469,38.3425,174918.0
2015-08-13 15:00:00,40.13,40.16,39.75,39.75,715768.0,38.3329,38.3616,37.9699,37.9699,715768.0
2015-08-13 15:30:00,39.76,39.76,39.33,39.46,1070692.0,37.9795,37.9795,37.5687,37.6929,1070692.0
2015-08-14 09:30:00,39.34,39.77,39.17,39.7,905300.0,37.5783,37.989,37.4159,37.9222,905300.0
2015-08-14 10:00:00,39.69,39.77,39.39,39.48,472416.0,37.9126,37.989,37.626,37.712,472416.0
2015-08-14 10:30:00,39.47,39.62,39.19,39.19,473520.0,37.7025,37.8457,37.435,37.435,473520.0
2015-08-14 11:00:00,39.18,39.24,38.88,39.15,540854.0,37.4254,37.4828,37.1389,37.3968,540854.0
2015-08-14 11:30:00,39.17,39.53,39.06,39.51,365160.0,37.4159,37.7598,37.3108,37.7407,365160.0
2015-08-14 12:00:00,39.51,39.62,39.4,39.45,286852.0,37.7407,37.8457,37.6356,37.6834,286852.0
2015-08-14 12:30:00,39.48,39.58,39.25,39.47,189568.0,37.712,37.8075,37.4923,37.7025,189568.0
2015-08-14 13:00:00,39.45,39.92,39.41,39.83,445364.0,37.6834,38.1323,37.6451,38.0463,445364.0
2015-08-14 13:30:00,39.83,39.96,39.7,39.77,238974.0,38.0463,38.1705,37.9222,37.989,238974.0
2015-08-14 14:00:00,39.81,40.02,39.76,39.94,280222.0,38.0272,38.2278,37.9795,38.1514,280222.0
2015-08-14 14:30:00,39.94,40.15,39.88,40.0,360152.0,38.1514,38.352,38.0941,38.2087,360152.0
2015-08-14 15:00:00,40.0,40.26,40.0,40.17,474874.0,38.2087,38.4571,38.2087,38.3711,474874.0
2015-08-14 15:30:00,40.16,40.3,40.1,40.21,872350.0,38.3616,38.4953,38.3043,38.4093,872350.0
2015-08-17 09:30:00,39.86,39.96,39.42,39.88,1057158.0,38.075,38.1705,37.6547,38.0941,1057158.0
2015-08-17 10:00:00,39.83,40.44,39.58,40.32,1175564.0,38.0463,38.629,37.8075,38.5144,1175564.0
2015-08-17 10:30:00,40.31,40.63,40.07,40.6,644154.0,38.5048,38.8105,38.2756,38.7819,644154.0
2015-08-17 11:00:00,40.59,40.89,40.59,40.72,652562.0,38.7723,39.0589,38.7723,38.8965,652562.0
2015-08-17 11:30:00,40.7,40.77,40.56,40.64,267522.0,38.8774,38.9442,38.7437,38.8201,267522.0
2015-08-17 12:00:00,40.63,40.91,40.63,40.84,249656.0,38.8105,39.078,38.8105,39.0111,249656.0
2015-08-17 12:30:00,40.84,41.15,40.81,41.13,418768.0,39.0111,39.3072,38.9825,39.2881,418768.0
2015-08-17 13:00:00,41.14,41.49,41.14,41.47,773180.0,39.2977,39.632,39.2977,39.6129,773180.0
2015-08-17 13:30:00,41.48,41.49,41.19,41.35,781076.0,39.6225,39.632,39.3454,39.4983,781076.0
2015-08-17 14:00:00,41.35,41.42,41.16,41.18,315760.0,39.4983,39.5651,39.3168,39.3359,315760.0
2015-08-17 14:30:00,41.2,41.38,41.16,41.28,277594.0,39.355,39.5269,39.3168,39.4314,277594.0
2015-08-17 15:00:00,41.31,41.35,41.15,41.24,288676.0,39.4601,39.4983,39.3072,39.3932,288676.0
2015-08-17 15:30:00,41.24,41.47,41.11,41.42,786486.0,39.3932,39.6129,39.269,39.5651,786486.0
2015-08-18 09:30:00,41.27,41.27,40.86,41.09,1168204.0,39.4219,39.4219,39.0302,39.2499,1168204.0
2015-08-18 10:00:00,41.1,41.27,40.88,40.97,748290.0,39.2595,39.4219,39.0493,39.1353,748290.0
2015-08-18 10:30:00,40.96,41.23,40.68,41.2,863294.0,39.1257,39.3836,38.8583,39.355,863294.0
2015-08-18 11:00:00,41.2,41.25,40.8,40.81,407640.0,39.355,39.4028,38.9729,38.9825,407640.0
2015-08-18 11:30:00,40.8,40.84,40.6,40.77,640568.0,38.9729,39.0111,38.7819,38.9442,640568.0
2015-08-18 12:00:00,40.81,40.93,40.69,40.89,224780.0,38.9825,39.0971,38.8678,39.0589,224780.0
2015-08-18 12:30:00,40.87,40.87,40.51,40.52,296272.0,39.0398,39.0398,38.6959,38.7054,296272.0
2015-08-18 13:00:00,40.51,40.63,40.4,40.6,370158.0,38.6959,38.8105,38.5908,38.7819,370158.0
2015-08-18 13:30:00,40.61,40.65,40.38,40.44,292646.0,38.7914,38.8296,38.5717,38.629,292646.0
2015-08-18 14:00:00,40.45,40.66,40.32,40.6,303120.0,38.6386,38.8392,38.5144,38.7819,303120.0
2015-08-18 14:30:00,40.59,40.64,40.42,40.51,248642.0,38.7723,38.8201,38.6099,38.6959,248642.0
2015-08-18 15:00:00,40.51,40.67,40.46,40.62,343690.0,38.6959,38.8487,38.6481,38.801,343690.0
2015-08-18 15:30:00,40.62,40.63,40.35,40.49,715022.0,38.801,38.8105,38.5431,38.6768,715022.0
2015-08-19 09:30:00,39.71,39.72,39.04,39.46,1868928.0,37.9317,37.9413,37.2917,37.6929,1868928.0
2015-08-19 10:00:00,39.41,39.82,39.35,39.63,914252.0,37.6451,38.0368,37.5878,37.8553,914252.0
2015-08-19 10:30:00,39.63,39.63,38.69,38.82,2045276.0,37.8553,37.8553,36.9574,37.0816,2045276.0
2015-08-19 11:00:00,38.81,39.06,38.62,38.73,1013822.0,37.072,37.3108,36.8905,36.9956,1013822.0
2015-08-19 11:30:00,38.71,38.9,38.56,38.82,891352.0,36.9765,37.158,36.8332,37.0816,891352.0
2015-08-19 12:00:00,38.8,39.1,38.8,39.0,800122.0,37.0625,37.349,37.0625,37.2535,800122.0
2015-08-19 12:30:00,39.02,39.36,39.01,39.22,811092.0,37.2726,37.5974,37.2631,37.4637,811092.0
2015-08-19 13:00:00,39.21,39.63,39.17,39.3,1029448.0,37.4541,37.8553,37.4159,37.5401,1029448.0
2015-08-19 13:30:00,39.31,39.73,39.16,39.32,870276.0,37.5496,37.9508,37.4063,37.5592,870276.0
2015-08-19 14:00:00,39.3,40.29,39.26,39.91,1974116.0,37.5401,38.4857,37.5019,38.1228,1974116.0
2015-08-19 14:30:00,39.92,40.13,39.47,39.49,1041064.0,38.1323,38.3329,37.7025,37.7216,1041064.0
2015-08-19 15:00:00,39.48,39.7,39.34,39.59,982592.0,37.712,37.9222,37.5783,37.8171,982592.0
2015-08-19 15:30:00,39.6,39.71,39.22,39.24,1508484.0,37.8266,37.9317,37.4637,37.4828,1508484.0
2015-08-20 09:30:00,38.18,38.43,37.91,38.01,2366836.0,36.4702,36.709,36.2123,36.3078,2366836.0
2015-08-20 10:00:00,38.05,38.15,37.67,37.79,1829932.0,36.3461,36.4416,35.9831,36.0977,1829932.0
2015-08-20 10:30:00,37.8,38.22,37.62,38.07,1088006.0,36.1072,36.5084,35.9353,36.3652,1088006.0
2015-08-20 11:00:00,38.05,38.12,37.65,37.91,737640.0,36.3461,36.4129,35.964,36.2123,737640.0
2015-08-20 11:30:00,37.96,38.12,37.74,38.12,452078.0,36.2601,36.4129,36.0499,36.4129,452078.0
2015-08-20 12:00:00,38.11,38.11,37.59,37.74,494036.0,36.4034,36.4034,35.9067,36.0499,494036.0
2015-08-20 12:30:00,37.71,37.85,37.38,37.52,978742.0,36.0213,36.155,35.7061,35.8398,978742.0
2015-08-20 13:00:00,37.52,37.65,37.24,37.58,975732.0,35.8398,35.964,35.5723,35.8971,975732.0
2015-08-20 13:30:00,37.55,37.65,37.25,37.55,513592.0,35.8684,35.964,35.5819,35.8684,513592.0
2015-08-20 14:00:00,37.54,37.58,37.21,37.26,607290.0,35.8589,35.8971,35.5437,35.5914,607290.0
2015-08-20 14:30:00,37.27,37.27,36.79,36.88,1307166.0,35.601,35.601,35.1425,35.2284,1307166.0
2015-08-20 15:00:00,36.87,37.16,36.71,36.9,883174.0,35.2189,35.4959,35.0661,35.2476,883174.0
2015-08-20 15:30:00,36.9,37.05,36.27,36.27,2017806.0,35.2476,35.3908,34.6458,34.6458,2017806.0
2015-08-21 09:30:00,35.05,35.86,34.68,35.82,2967612.0,33.4804,34.2541,33.127,34.2159,2967612.0
2015-08-21 10:00:00,35.8,36.18,35.25,35.35,1943498.0,34.1968,34.5598,33.6714,33.767,1943498.0
2015-08-21 10:30:00,35.34,35.44,34.78,34.96,1850520.0,33.7574,33.8529,33.2225,33.3944,1850520.0
2015-08-21 11:00:00,34.97,35.02,34.36,34.81,2448150.0,33.404,33.4517,32.8213,33.2511,2448150.0
2015-08-21 11:30:00,34.81,35.63,34.58,35.54,1892092.0,33.2511,34.0344,33.0314,33.9485,1892092.0
2015-08-21 12:00:00,35.55,36.01,35.3,35.39,1229626.0,33.958,34.3974,33.7192,33.8052,1229626.0
2015-08-21 12:30:00,35.4,35.66,34.86,34.94,1139158.0,33.8147,34.0631,33.2989,33.3753,1139158.0
2015-08-21 13:00:00,34.94,35.77,34.81,35.76,1236568.0,33.3753,34.1682,33.2511,34.1586,1236568.0
2015-08-21 13:30:00,35.74,36.43,35.46,36.41,1746488.0,34.1395,34.7986,33.872,34.7795,1746488.0
2015-08-21 14:00:00,36.4,36.49,35.67,35.9,1196798.0,34.7699,34.8559,34.0726,34.2923,1196798.0
2015-08-21 14:30:00,35.88,36.12,35.03,35.26,1195756.0,34.2732,34.5025,33.4613,33.681,1195756.0
2015-08-21 15:00:00,35.22,35.42,34.69,35.06,1507524.0,33.6428,33.8338,33.1365,33.49,1507524.0
2015-08-21 15:30:00,35.07,35.33,34.73,34.92,2309916.0,33.4995,33.7479,33.1747,33.3562,2309916.0
2015-08-24 09:30:00,30.24,31.75,29.61,31.0,3289232.0,28.8858,30.3282,28.284,29.6118,3289232.0
2015-08-24 10:00:00,30.97,32.87,30.79,32.18,2527006.0,29.5831,31.398,29.4112,30.7389,2527006.0
2015-08-24 10:30:00,32.18,32.72,31.4,32.63,963428.0,30.7389,31.2547,29.9939,31.1688,963428.0
2015-08-24 11:00:00,32.61,32.79,31.61,31.77,702864.0,31.1497,31.3216,30.1944,30.3473,702864.0
2015-08-24 11:30:00,31.71,33.7,31.65,33.51,1525434.0,30.29,32.1909,30.2327,32.0094,1525434.0
2015-08-24 12:00:00,33.51,34.24,32.84,34.1,1228550.0,32.0094,32.7067,31.3694,32.5729,1228550.0
2015-08-24 12:30:00,34.09,34.26,33.52,33.7,931912.0,32.5634,32.7258,32.0189,32.1909,931912.0
2015-08-24 13:00:00,33.72,34.06,33.34,33.48,734936.0,32.21,32.5347,31.847,31.9807,734936.0
2015-08-24 13:30:00,33.45,33.45,32.5,32.54,970574.0,31.952,31.952,31.0446,31.0828,970574.0
2015-08-24 14:00:00,32.55,32.61,31.81,31.93,845088.0,31.0924,31.1497,30.3855,30.5001,845088.0
2015-08-24 14:30:00,31.89,32.32,30.99,31.13,1203774.0,30.4619,30.8727,29.6022,29.7359,1203774.0
2015-08-24 15:00:00,31.13,31.49,30.61,30.7,1782396.0,29.7359,30.0798,29.2392,29.3252,1782396.0
2015-08-24 15:30:00,30.67,32.15,30.5,30.91,2659232.0,29.2965,30.7103,29.1342,29.5258,2659232.0
2015-08-25 09:30:00,33.83,33.87,31.8,32.05,2987718.0,32.315,32.3532,30.3759,30.6147,2987718.0
2015-08-25 10:00:00,32.05,32.31,31.53,31.67,2020698.0,30.6147,30.8631,30.118,30.2518,2020698.0
2015-08-25 10:30:00,31.67,31.8,31.36,31.56,1371744.0,30.2518,30.3759,29.9556,30.1467,1371744.0
2015-08-25 11:00:00,31.56,32.45,31.55,32.22,1144444.0,30.1467,30.9968,30.1371,30.7771,1144444.0
2015-08-25 11:30:00,32.21,32.37,32.01,32.07,1079660.0,30.7676,30.9204,30.5765,30.6338,1079660.0
2015-08-25 12:00:00,32.07,32.43,31.97,32.33,950892.0,30.6338,30.9777,30.5383,30.8822,950892.0
2015-08-25 12:30:00,32.32,32.52,32.2,32.34,488280.0,30.8727,31.0637,30.758,30.8918,488280.0
2015-08-25 13:00:00,32.35,32.44,31.43,31.49,724108.0,30.9013,30.9873,30.0225,30.0798,724108.0
2015-08-25 13:30:00,31.48,32.1,31.42,31.83,868000.0,30.0703,30.6625,30.013,30.4046,868000.0
2015-08-25 14:00:00,31.84,31.92,31.45,31.61,820740.0,30.4141,30.4906,30.0416,30.1944,820740.0
2015-08-25 14:30:00,31.57,31.86,31.28,31.63,1012644.0,30.1562,30.4333,29.8792,30.2136,1012644.0
2015-08-25 15:00:00,31.64,31.74,30.92,30.98,1053554.0,30.2231,30.3186,29.5353,29.5927,1053554.0
2015-08-25 15:30:00,30.96,31.11,30.1,30.21,2352560.0,29.5736,29.7168,28.7521,28.8571,2352560.0
2015-08-26 09:30:00,31.91,32.2,30.74,31.03,2853744.0,30.481,30.758,29.3634,29.6404,2853744.0
2015-08-26 10:00:00,31.02,31.38,30.51,31.02,1400716.0,29.6309,29.9747,29.1437,29.6309,1400716.0
2015-08-26 10:30:00,31.0,31.33,30.57,30.63,1529262.0,29.6118,29.927,29.201,29.2583,1529262.0
2015-08-26 11:00:00,30.68,30.86,30.38,30.65,1112382.0,29.3061,29.478,29.0195,29.2774,1112382.0
2015-08-26 11:30:00,30.65,30.86,30.23,30.57,1145964.0,29.2774,29.478,28.8762,29.201,1145964.0
2015-08-26 12:00:00,30.55,30.7,30.22,30.24,609366.0,29.1819,29.3252,28.8667,28.8858,609366.0
2015-08-26 12:30:00,30.26,30.68,29.93,30.68,958022.0,28.9049,29.3061,28.5897,29.3061,958022.0
2015-08-26 13:00:00,30.68,31.22,30.49,31.22,1343708.0,29.3061,29.8219,29.1246,29.8219,1343708.0
2015-08-26 13:30:00,31.2,31.57,30.92,31.34,1214312.0,29.8028,30.1562,29.5353,29.9365,1214312.0
2015-08-26 14:00:00,31.4,31.43,30.71,31.04,903148.0,29.9939,30.0225,29.3348,29.65,903148.0
2015-08-26 14:30:00,31.05,31.54,30.89,31.45,1113330.0,29.6595,30.1276,29.5067,30.0416,1113330.0
2015-08-26 15:00:00,31.43,32.37,31.26,32.02,1926456.0,30.0225,30.9204,29.8601,30.5861,1926456.0
2015-08-26 15:30:00,32.05,32.62,31.96,32.39,2346544.0,30.6147,31.1592,30.5288,30.9395,2346544.0
2015-08-27 09:30:00,33.17,33.73,32.85,32.91,2809568.0,31.6846,32.2195,31.3789,31.4362,2809568.0
2015-08-27 10:00:00,32.87,33.38,32.35,33.17,1535736.0,31.398,31.8852,30.9013,31.6846,1535736.0
2015-08-27 10:30:00,33.16,33.83,32.94,33.76,952178.0,31.675,32.315,31.4649,32.2482,952178.0
2015-08-27 11:00:00,33.77,34.03,33.62,33.72,1096300.0,32.2577,32.5061,32.1144,32.21,1096300.0
2015-08-27 11:30:00,33.74,34.02,33.51,33.98,718022.0,32.2291,32.4965,32.0094,32.4583,718022.0
2015-08-27 12:00:00,33.99,34.6,33.95,34.23,1204432.0,32.4679,33.0505,32.4297,32.6971,1204432.0
2015-08-27 12:30:00,34.21,34.51,33.97,34.48,883664.0,32.678,32.9646,32.4488,32.9359,883664.0
2015-08-27 13:00:00,34.51,34.72,34.31,34.51,969380.0,32.9646,33.1652,32.7735,32.9646,969380.0
2015-08-27 13:30:00,34.49,34.68,34.1,34.43,747716.0,32.9455,33.127,32.5729,32.8882,747716.0
2015-08-27 14:00:00,34.43,34.44,33.6,33.78,655676.0,32.8882,32.8977,32.0953,32.2673,655676.0
2015-08-27 14:30:00,33.74,34.13,33.19,33.31,939786.0,32.2291,32.6016,31.7037,31.8183,939786.0
2015-08-27 15:00:00,33.33,33.7,32.88,33.67,2162132.0,31.8374,32.1909,31.4076,32.1622,2162132.0
2015-08-27 15:30:00,33.7,34.22,33.35,34.19,1691622.0,32.1909,32.6876,31.8565,32.6589,1691622.0
2015-08-28 09:30:00,34.08,34.56,33.92,34.46,1161968.0,32.5538,33.0123,32.401,32.9168,1161968.0
2015-08-28 10:00:00,34.47,34.6,34.08,34.52,874090.0,32.9264,33.0505,32.5538,32.9741,874090.0
2015-08-28 10:30:00,34.51,34.73,34.29,34.49,758902.0,32.9646,33.1747,32.7544,32.9455,758902.0
2015-08-28 11:00:00,34.52,35.1,34.48,35.1,1014834.0,32.9741,33.5282,32.9359,33.5282,1014834.0
2015-08-28 11:30:00,35.1,35.23,34.23,34.41,1132480.0,33.5282,33.6523,32.6971,32.8691,1132480.0
2015-08-28 12:00:00,34.42,34.88,34.32,34.83,604556.0,32.8786,33.318,32.7831,33.2703,604556.0
2015-08-28 12:30:00,34.82,35.13,34.77,34.98,628416.0,33.2607,33.5568,33.2129,33.4135,628416.0
2015-08-28 13:00:00,34.97,35.1,34.66,34.68,604008.0,33.404,33.5282,33.1079,33.127,604008.0
2015-08-28 13:30:00,34.67,34.85,34.31,34.7,820040.0,33.1174,33.2894,32.7735,33.1461,820040.0
2015-08-28 14:00:00,34.73,35.04,34.69,34.9,466272.0,33.1747,33.4708,33.1365,33.3371,466272.0
2015-08-28 14:30:00,34.93,35.13,34.69,34.96,440260.0,33.3658,33.5568,33.1365,33.3944,440260.0
2015-08-28 15:00:00,34.96,35.0,34.62,34.82,691882.0,33.3944,33.4326,33.0697,33.2607,691882.0
2015-08-28 15:30:00,34.8,35.19,34.46,35.13,1096176.0,33.2416,33.6141,32.9168,33.5568,1096176.0
2015-08-31 09:30:00,34.71,35.08,34.56,34.67,1356492.0,33.1556,33.5091,33.0123,33.1174,1356492.0
2015-08-31 10:00:00,34.7,34.99,34.39,34.91,1328190.0,33.1461,33.4231,32.85,33.3467,1328190.0
2015-08-31 10:30:00,34.91,35.29,34.83,34.95,911546.0,33.3467,33.7097,33.2703,33.3849,911546.0
2015-08-31 11:00:00,34.94,35.26,34.73,35.19,962602.0,33.3753,33.681,33.1747,33.6141,962602.0
2015-08-31 11:30:00,35.18,35.53,34.88,35.04,943482.0,33.6046,33.9389,33.318,33.4708,943482.0
2015-08-31 12:00:00,35.06,35.37,35.04,35.31,422256.0,33.49,33.7861,33.4708,33.7288,422256.0
2015-08-31 12:30:00,35.29,35.35,35.1,35.12,423878.0,33.7097,33.767,33.5282,33.5473,423878.0
2015-08-31 13:00:00,35.1,35.25,34.95,35.04,240764.0,33.5282,33.6714,33.3849,33.4708,240764.0
2015-08-31 13:30:00,35.06,35.12,34.8,35.0,360604.0,33.49,33.5473,33.2416,33.4326,360604.0
2015-08-31 14:00:00,35.01,35.1,34.46,34.69,632070.0,33.4422,33.5282,32.9168,33.1365,632070.0
2015-08-31 14:30:00,34.72,34.88,34.48,34.56,467210.0,33.1652,33.318,32.9359,33.0123,467210.0
2015-08-31 15:00:00,34.57,34.87,34.52,34.6,613656.0,33.0219,33.3085,32.9741,33.0505,613656.0
2015-08-31 15:30:00,34.6,35.02,34.6,34.79,1192906.0,33.0505,33.4517,33.0505,33.232,1192906.0
2015-09-01 09:30:00,32.96,33.82,32.85,33.4,2005896.0,31.484,32.3055,31.3789,31.9043,2005896.0
2015-09-01 10:00:00,33.33,33.33,32.73,33.31,1330428.0,31.8374,31.8374,31.2643,31.8183,1330428.0
2015-09-01 10:30:00,33.3,33.55,32.88,33.12,1209040.0,31.8088,32.0476,31.4076,31.6368,1209040.0
2015-09-01 11:00:00,33.13,33.5,32.97,33.13,773154.0,31.6464,31.9998,31.4935,31.6464,773154.0
2015-09-01 11:30:00,33.13,33.27,32.94,33.07,666684.0,31.6464,31.7801,31.4649,31.5891,666684.0
2015-09-01 12:00:00,33.08,33.19,32.79,32.9,555556.0,31.5986,31.7037,31.3216,31.4267,555556.0
2015-09-01 12:30:00,32.9,33.13,32.47,32.51,1357464.0,31.4267,31.6464,31.0159,31.0541,1357464.0
2015-09-01 13:00:00,32.47,32.85,32.25,32.69,1025104.0,31.0159,31.3789,30.8058,31.2261,1025104.0
2015-09-01 13:30:00,32.63,32.84,32.49,32.75,457672.0,31.1688,31.3694,31.035,31.2834,457672.0
2015-09-01 14:00:00,32.73,32.73,32.27,32.4,446116.0,31.2643,31.2643,30.8249,30.9491,446116.0
2015-09-01 14:30:00,32.38,32.79,32.33,32.38,585540.0,30.93,31.3216,30.8822,30.93,585540.0
2015-09-01 15:00:00,32.46,32.53,32.02,32.1,835712.0,31.0064,31.0732,30.5861,30.6625,835712.0
2015-09-01 15:30:00,32.09,32.16,31.59,31.96,1840520.0,30.653,30.7198,30.1753,30.5288,1840520.0
2015-09-02 09:30:00,33.1,33.12,32.38,32.47,1349830.0,31.6177,31.6368,30.93,31.0159,1349830.0
2015-09-02 10:00:00,32.43,32.82,32.15,32.26,899258.0,30.9777,31.3503,30.7103,30.8153,899258.0
2015-09-02 10:30:00,32.25,32.43,32.04,32.38,797838.0,30.8058,30.9777,30.6052,30.93,797838.0
2015-09-02 11:00:00,32.38,32.66,32.2,32.58,662094.0,30.93,31.1974,30.758,31.121,662094.0
2015-09-02 11:30:00,32.59,32.6,32.04,32.26,401662.0,31.1306,31.1401,30.6052,30.8153,401662.0
2015-09-02 12:00:00,32.24,32.34,31.96,32.27,382878.0,30.7962,30.8918,30.5288,30.8249,382878.0
2015-09-02 12:30:00,32.27,32.78,32.24,32.72,672784.0,30.8249,31.3121,30.7962,31.2547,672784.0
2015-09-02 13:00:00,32.76,32.84,32.54,32.8,452086.0,31.2929,31.3694,31.0828,31.3312,452086.0
2015-09-02 13:30:00,32.81,32.82,32.5,32.59,303698.0,31.3407,31.3503,31.0446,31.1306,303698.0
2015-09-02 14:00:00,32.59,33.02,32.49,32.93,638580.0,31.1306,31.5413,31.035,31.4553,638580.0
2015-09-02 14:30:00,32.95,33.02,32.76,32.98,479174.0,31.4744,31.5413,31.2929,31.5031,479174.0
2015-09-02 15:00:00,32.97,33.08,32.77,33.06,643906.0,31.4935,31.5986,31.3025,31.5795,643906.0
2015-09-02 15:30:00,33.06,33.57,32.98,33.57,1515356.0,31.5795,32.0667,31.5031,32.0667,1515356.0
2015-09-03 09:30:00,33.68,34.27,33.56,34.12,1448336.0,32.1717,32.7353,32.0571,32.592,1448336.0
2015-09-03 10:00:00,34.12,34.42,33.87,34.37,1797510.0,32.592,32.8786,32.3532,32.8308,1797510.0
2015-09-03 10:30:00,34.35,34.56,34.18,34.53,839938.0,32.8117,33.0123,32.6494,32.9837,839938.0
2015-09-03 11:00:00,34.56,34.6,34.22,34.25,676002.0,33.0123,33.0505,32.6876,32.7162,676002.0
2015-09-03 11:30:00,34.3,34.31,34.05,34.21,402550.0,32.764,32.7735,32.5252,32.678,402550.0
2015-09-03 12:00:00,34.23,34.26,34.07,34.08,246300.0,32.6971,32.7258,32.5443,32.5538,246300.0
2015-09-03 12:30:00,34.09,34.09,33.69,33.84,458344.0,32.5634,32.5634,32.1813,32.3246,458344.0
2015-09-03 13:00:00,33.82,33.85,33.25,33.75,792594.0,32.3055,32.3341,31.761,32.2386,792594.0
2015-09-03 13:30:00,33.77,33.84,33.47,33.47,521100.0,32.2577,32.3246,31.9712,31.9712,521100.0
2015-09-03 14:00:00,33.49,33.74,33.33,33.74,611212.0,31.9903,32.2291,31.8374,32.2291,611212.0
2015-09-03 14:30:00,33.74,34.09,33.62,33.82,776766.0,32.2291,32.5634,32.1144,32.3055,776766.0
2015-09-03 15:00:00,33.86,33.92,33.5,33.58,614392.0,32.3437,32.401,31.9998,32.0762,614392.0
2015-09-03 15:30:00,33.55,33.71,33.21,33.38,959392.0,32.0476,32.2004,31.7228,31.8852,959392.0
2015-09-04 09:30:00,32.33,33.05,32.31,32.73,1342390.0,30.8822,31.57,30.8631,31.2643,1342390.0
2015-09-04 10:00:00,32.72,33.2,32.53,33.17,798878.0,31.2547,31.7132,31.0732,31.6846,798878.0
2015-09-04 10:30:00,33.16,33.34,32.84,32.9,474648.0,31.675,31.847,31.3694,31.4267,474648.0
2015-09-04 11:00:00,32.91,33.06,32.69,32.88,300380.0,31.4362,31.5795,31.2261,31.4076,300380.0
2015-09-04 11:30:00,32.87,32.87,32.55,32.71,398372.0,31.398,31.398,31.0924,31.2452,398372.0
2015-09-04 12:00:00,32.71,32.85,32.45,32.55,368370.0,31.2452,31.3789,30.9968,31.0924,368370.0
2015-09-04 12:30:00,32.52,32.69,32.41,32.49,393560.0,31.0637,31.2261,30.9586,31.035,393560.0
2015-09-04 13:00:00,32.52,32.54,32.24,32.42,418032.0,31.0637,31.0828,30.7962,30.9682,418032.0
2015-09-04 13:30:00,32.38,32.57,32.34,32.38,300894.0,30.93,31.1115,30.8918,30.93,300894.0
2015-09-04 14:00:00,32.36,32.4,32.09,32.26,508938.0,30.9109,30.9491,30.653,30.8153,508938.0
2015-09-04 14:30:00,32.23,32.62,32.11,32.59,341050.0,30.7867,31.1592,30.6721,31.1306,341050.0
2015-09-04 15:00:00,32.63,32.69,32.46,32.63,471072.0,31.1688,31.2261,31.0064,31.1688,471072.0
2015-09-04 15:30:00,32.63,33.0,32.6,32.61,885038.0,31.1688,31.5222,31.1401,31.1497,885038.0
2015-09-08 09:30:00,34.04,34.26,33.84,33.94,1614584.0,32.5156,32.7258,32.3246,32.4201,1614584.0
2015-09-08 10:00:00,33.98,34.02,33.67,34.02,598240.0,32.4583,32.4965,32.1622,32.4965,598240.0
2015-09-08 10:30:00,34.01,34.11,33.76,34.02,527144.0,32.487,32.5825,32.2482,32.4965,527144.0
2015-09-08 11:00:00,34.02,34.23,33.87,34.21,306390.0,32.4965,32.6971,32.3532,32.678,306390.0
2015-09-08 11:30:00,34.22,34.48,34.18,34.3,473008.0,32.6876,32.9359,32.6494,32.764,473008.0
2015-09-08 12:00:00,34.26,34.66,34.23,34.63,598868.0,32.7258,33.1079,32.6971,33.0792,598868.0
2015-09-08 12:30:00,34.65,34.69,34.44,34.46,255774.0,33.0983,33.1365,32.8977,32.9168,255774.0
2015-09-08 13:00:00,34.47,34.51,34.26,34.38,205406.0,32.9264,32.9646,32.7258,32.8404,205406.0
2015-09-08 13:30:00,34.38,34.62,34.3,34.6,234062.0,32.8404,33.0697,32.764,33.0505,234062.0
2015-09-08 14:00:00,34.6,34.71,34.49,34.64,425300.0,33.0505,33.1556,32.9455,33.0888,425300.0
2015-09-08 14:30:00,34.66,34.87,34.65,34.73,295254.0,33.1079,33.3085,33.0983,33.1747,295254.0
2015-09-08 15:00:00,34.73,34.84,34.63,34.77,193454.0,33.1747,33.2798,33.0792,33.2129,193454.0
2015-09-08 15:30:00,34.8,34.93,34.75,34.77,899970.0,33.2416,33.3658,33.1938,33.2129,899970.0
2015-09-09 09:30:00,35.49,35.7,35.01,35.06,1227794.0,33.9007,34.1013,33.4422,33.49,1227794.0
2015-09-09 10:00:00,35.08,35.22,34.68,34.92,738936.0,33.5091,33.6428,33.127,33.3562,738936.0
2015-09-09 10:30:00,34.94,34.96,34.21,34.38,1139118.0,33.3753,33.3944,32.678,32.8404,1139118.0
2015-09-09 11:00:00,34.4,34.77,34.32,34.67,561898.0,32.8595,33.2129,32.7831,33.1174,561898.0
2015-09-09 11:30:00,34.67,34.9,34.49,34.66,359310.0,33.1174,33.3371,32.9455,33.1079,359310.0
2015-09-09 12:00:00,34.66,35.04,34.6,35.0,417980.0,33.1079,33.4708,33.0505,33.4326,417980.0
2015-09-09 12:30:00,35.02,35.09,34.72,34.82,281306.0,33.4517,33.5186,33.1652,33.2607,281306.0
2015-09-09 13:00:00,34.8,34.95,34.58,34.65,295624.0,33.2416,33.3849,33.0314,33.0983,295624.0
2015-09-09 13:30:00,34.6,34.6,34.15,34.22,993238.0,33.0505,33.0505,32.6207,32.6876,993238.0
2015-09-09 14:00:00,34.22,34.48,34.13,34.32,575404.0,32.6876,32.9359,32.6016,32.7831,575404.0
2015-09-09 14:30:00,34.33,34.42,34.07,34.29,549040.0,32.7926,32.8786,32.5443,32.7544,549040.0
2015-09-09 15:00:00,34.27,34.51,34.15,34.28,809532.0,32.7353,32.9646,32.6207,32.7449,809532.0
2015-09-09 15:30:00,34.29,34.29,33.54,33.66,1419682.0,32.7544,32.7544,32.038,32.1526,1419682.0
2015-09-10 09:30:00,33.32,34.04,33.28,33.69,1013400.0,31.8279,32.5156,31.7897,32.1813,1013400.0
2015-09-10 10:00:00,33.73,33.85,33.49,33.73,491544.0,32.2195,32.3341,31.9903,32.2195,491544.0
2015-09-10 10:30:00,33.73,34.65,33.7,34.44,748896.0,32.2195,33.0983,32.1909,32.8977,748896.0
2015-09-10 11:00:00,34.4,34.44,33.88,34.11,514372.0,32.8595,32.8977,32.3628,32.5825,514372.0
2015-09-10 11:30:00,34.13,34.48,34.07,34.41,360696.0,32.6016,32.9359,32.5443,32.8691,360696.0
2015-09-10 12:00:00,34.43,34.61,34.22,34.24,309342.0,32.8882,33.0601,32.6876,32.7067,309342.0
2015-09-10 12:30:00,34.26,34.35,34.09,34.18,236942.0,32.7258,32.8117,32.5634,32.6494,236942.0
2015-09-10 13:00:00,34.16,34.49,34.08,34.46,332178.0,32.6303,32.9455,32.5538,32.9168,332178.0
2015-09-10 13:30:00,34.48,34.63,34.27,34.36,460714.0,32.9359,33.0792,32.7353,32.8213,460714.0
2015-09-10 14:00:00,34.38,34.43,34.1,34.21,267788.0,32.8404,32.8882,32.5729,32.678,267788.0
2015-09-10 14:30:00,34.22,34.31,33.87,33.9,436672.0,32.6876,32.7735,32.3532,32.3819,436672.0
2015-09-10 15:00:00,33.87,34.12,33.84,33.93,379116.0,32.3532,32.592,32.3246,32.4106,379116.0
2015-09-10 15:30:00,33.9,34.11,33.76,34.11,637186.0,32.3819,32.5825,32.2482,32.5825,637186.0
2015-09-11 09:30:00,33.65,33.79,33.38,33.42,737234.0,32.1431,32.2768,31.8852,31.9234,737234.0
2015-09-11 10:00:00,33.39,33.62,33.21,33.47,652210.0,31.8947,32.1144,31.7228,31.9712,652210.0
2015-09-11 10:30:00,33.48,33.52,33.22,33.32,445066.0,31.9807,32.0189,31.7323,31.8279,445066.0
2015-09-11 11:00:00,33.3,33.76,33.24,33.75,542704.0,31.8088,32.2482,31.7515,32.2386,542704.0
2015-09-11 11:30:00,33.74,34.11,33.66,33.95,608098.0,32.2291,32.5825,32.1526,32.4297,608098.0
2015-09-11 12:00:00,33.96,34.31,33.91,34.16,407198.0,32.4392,32.7735,32.3914,32.6303,407198.0
2015-09-11 12:30:00,34.17,34.5,34.13,34.33,309682.0,32.6398,32.955,32.6016,32.7926,309682.0
2015-09-11 13:00:00,34.33,34.33,33.95,33.95,238240.0,32.7926,32.7926,32.4297,32.4297,238240.0
2015-09-11 13:30:00,33.97,34.04,33.8,33.95,212636.0,32.4488,32.5156,32.2864,32.4297,212636.0
2015-09-11 14:00:00,33.97,34.09,33.85,34.05,190234.0,32.4488,32.5634,32.3341,32.5252,190234.0
2015-09-11 14:30:00,34.06,34.24,34.06,34.13,158130.0,32.5347,32.7067,32.5347,32.6016,158130.0
2015-09-11 15:00:00,34.13,34.37,34.13,34.26,379514.0,32.6016,32.8308,32.6016,32.7258,379514.0
2015-09-11 15:30:00,34.24,34.56,34.21,34.56,695072.0,32.7067,33.0123,32.678,33.0123,695072.0
2015-09-14 09:30:00,34.84,34.88,33.99,34.25,757852.0,33.2798,33.318,32.4679,32.7162,757852.0
2015-09-14 10:00:00,34.22,34.49,34.15,34.21,434934.0,32.6876,32.9455,32.6207,32.678,434934.0
2015-09-14 10:30:00,34.21,34.44,34.17,34.32,386270.0,32.678,32.8977,32.6398,32.7831,386270.0
2015-09-14 11:00:00,34.31,34.45,33.96,34.0,311438.0,32.7735,32.9073,32.4392,32.4774,311438.0
2015-09-14 11:30:00,33.96,34.27,33.9,34.22,451178.0,32.4392,32.7353,32.3819,32.6876,451178.0
2015-09-14 12:00:00,34.2,34.25,34.02,34.2,275666.0,32.6685,32.7162,32.4965,32.6685,275666.0
2015-09-14 12:30:00,34.19,34.29,34.08,34.15,247498.0,32.6589,32.7544,32.5538,32.6207,247498.0
2015-09-14 13:00:00,34.13,34.15,33.9,33.91,259482.0,32.6016,32.6207,32.3819,32.3914,259482.0
2015-09-14 13:30:00,33.94,34.24,33.94,34.2,257452.0,32.4201,32.7067,32.4201,32.6685,257452.0
2015-09-14 14:00:00,34.2,34.21,33.98,34.02,152648.0,32.6685,32.678,32.4583,32.4965,152648.0
2015-09-14 14:30:00,33.99,34.18,33.98,34.1,114356.0,32.4679,32.6494,32.4583,32.5729,114356.0
2015-09-14 15:00:00,34.09,34.22,33.97,34.17,181048.0,32.5634,32.6876,32.4488,32.6398,181048.0
2015-09-14 15:30:00,34.18,34.2,34.03,34.1,445616.0,32.6494,32.6685,32.5061,32.5729,445616.0
2015-09-15 09:30:00,34.3,34.63,34.18,34.55,780778.0,32.764,33.0792,32.6494,33.0028,780778.0
2015-09-15 10:00:00,34.62,34.74,34.43,34.58,401032.0,33.0697,33.1843,32.8882,33.0314,401032.0
2015-09-15 10:30:00,34.6,35.12,34.58,34.96,981510.0,33.0505,33.5473,33.0314,33.3944,981510.0
2015-09-15 11:00:00,34.97,35.0,34.74,34.78,349104.0,33.404,33.4326,33.1843,33.2225,349104.0
2015-09-15 11:30:00,34.8,34.84,34.6,34.77,377212.0,33.2416,33.2798,33.0505,33.2129,377212.0
2015-09-15 12:00:00,34.77,34.91,34.69,34.85,311092.0,33.2129,33.3467,33.1365,33.2894,311092.0
2015-09-15 12:30:00,34.84,34.87,34.65,34.66,187902.0,33.2798,33.3085,33.0983,33.1079,187902.0
2015-09-15 13:00:00,34.63,35.08,34.62,35.0,360778.0,33.0792,33.5091,33.0697,33.4326,360778.0
2015-09-15 13:30:00,35.03,35.17,34.88,34.92,351736.0,33.4613,33.595,33.318,33.3562,351736.0
2015-09-15 14:00:00,34.92,35.14,34.88,35.02,275772.0,33.3562,33.5664,33.318,33.4517,275772.0
2015-09-15 14:30:00,35.04,35.23,35.0,35.21,342864.0,33.4708,33.6523,33.4326,33.6332,342864.0
2015-09-15 15:00:00,35.22,35.44,35.2,35.4,533720.0,33.6428,33.8529,33.6237,33.8147,533720.0
2015-09-15 15:30:00,35.39,35.41,35.15,35.24,493098.0,33.8052,33.8243,33.5759,33.6619,493098.0
2015-09-16 09:30:00,35.25,35.68,35.16,35.2,669562.0,33.6714,34.0822,33.5855,33.6237,669562.0
2015-09-16 10:00:00,35.22,35.59,35.08,35.43,374480.0,33.6428,33.9962,33.5091,33.8434,374480.0
2015-09-16 10:30:00,35.42,35.49,35.25,35.45,243422.0,33.8338,33.9007,33.6714,33.8625,243422.0
2015-09-16 11:00:00,35.45,36.04,35.42,35.94,687970.0,33.8625,34.4261,33.8338,34.3305,687970.0
2015-09-16 11:30:00,35.96,35.97,35.67,35.83,272730.0,34.3496,34.3592,34.0726,34.2255,272730.0
2015-09-16 12:00:00,35.83,36.01,35.77,36.01,198240.0,34.2255,34.3974,34.1682,34.3974,198240.0
2015-09-16 12:30:00,36.01,36.15,35.93,36.05,291840.0,34.3974,34.5311,34.321,34.4356,291840.0
2015-09-16 13:00:00,36.02,36.02,35.77,35.79,221628.0,34.407,34.407,34.1682,34.1873,221628.0
2015-09-16 13:30:00,35.77,35.99,35.74,35.96,229996.0,34.1682,34.3783,34.1395,34.3496,229996.0
2015-09-16 14:00:00,35.91,35.92,35.48,35.59,600004.0,34.3019,34.3114,33.8911,33.9962,600004.0
2015-09-16 14:30:00,35.59,35.91,35.55,35.88,417466.0,33.9962,34.3019,33.958,34.2732,417466.0
2015-09-16 15:00:00,35.88,36.07,35.86,35.99,408990.0,34.2732,34.4547,34.2541,34.3783,408990.0
2015-09-16 15:30:00,36.01,36.19,35.98,36.12,735430.0,34.3974,34.5693,34.3688,34.5025,735430.0
2015-09-17 09:30:00,36.1,36.24,35.88,36.12,460384.0,34.4834,34.6171,34.2732,34.5025,460384.0
2015-09-17 10:00:00,36.1,36.57,36.05,36.36,428666.0,34.4834,34.9323,34.4356,34.7317,428666.0
2015-09-17 10:30:00,36.35,36.69,36.26,36.58,450614.0,34.7222,35.047,34.6362,34.9419,450614.0
2015-09-17 11:00:00,36.6,36.85,36.58,36.68,327180.0,34.961,35.1998,34.9419,35.0374,327180.0
2015-09-17 11:30:00,36.71,36.79,36.61,36.68,174654.0,35.0661,35.1425,34.9705,35.0374,174654.0
2015-09-17 12:00:00,36.69,36.88,36.54,36.88,265726.0,35.047,35.2284,34.9037,35.2284,265726.0
2015-09-17 12:30:00,36.87,37.12,36.77,37.09,502038.0,35.2189,35.4577,35.1234,35.429,502038.0
2015-09-17 13:00:00,37.08,37.4,36.99,37.27,424832.0,35.4195,35.7252,35.3335,35.601,424832.0
2015-09-17 13:30:00,37.26,37.36,36.77,36.81,412868.0,35.5914,35.687,35.1234,35.1616,412868.0
2015-09-17 14:00:00,36.88,37.3,36.2,36.84,1737294.0,35.2284,35.6296,34.5789,35.1902,1737294.0
2015-09-17 14:30:00,36.88,37.92,36.83,37.64,1619110.0,35.2284,36.2219,35.1807,35.9544,1619110.0
2015-09-17 15:00:00,37.66,37.77,36.1,36.69,1544616.0,35.9735,36.0786,34.4834,35.047,1544616.0
2015-09-17 15:30:00,36.7,36.94,36.46,36.55,1242882.0,35.0565,35.2858,34.8273,34.9132,1242882.0
2015-09-18 09:30:00,35.05,35.75,35.03,35.54,1415370.0,33.4804,34.1491,33.4613,33.9485,1415370.0
2015-09-18 10:00:00,35.54,35.96,35.31,35.78,888126.0,33.9485,34.3496,33.7288,34.1777,888126.0
2015-09-18 10:30:00,35.77,35.79,35.25,35.7,991496.0,34.1682,34.1873,33.6714,34.1013,991496.0
2015-09-18 11:00:00,35.72,35.97,35.6,35.61,674418.0,34.1204,34.3592,34.0058,34.0153,674418.0
2015-09-18 11:30:00,35.6,36.05,35.53,35.8,672422.0,34.0058,34.4356,33.9389,34.1968,672422.0
2015-09-18 12:00:00,35.82,35.84,35.32,35.51,499580.0,34.2159,34.235,33.7383,33.9198,499580.0
2015-09-18 12:30:00,35.49,35.66,35.34,35.56,370494.0,33.9007,34.0631,33.7574,33.9676,370494.0
2015-09-18 13:00:00,35.55,35.74,35.15,35.4,800750.0,33.958,34.1395,33.5759,33.8147,800750.0
2015-09-18 13:30:00,35.38,35.47,35.07,35.11,451198.0,33.7956,33.8816,33.4995,33.5377,451198.0
2015-09-18 14:00:00,35.09,35.44,34.96,35.33,464174.0,33.5186,33.8529,33.3944,33.7479,464174.0
2015-09-18 14:30:00,35.32,35.38,35.09,35.27,276160.0,33.7383,33.7956,33.5186,33.6905,276160.0
2015-09-18 15:00:00,35.27,35.36,34.84,35.01,626672.0,33.6905,33.7765,33.2798,33.4422,626672.0
2015-09-18 15:30:00,34.99,35.08,34.7,34.99,1396378.0,33.4231,33.5091,33.1461,33.4231,1396378.0
2015-09-21 09:30:00,35.75,36.03,35.48,35.84,999708.0,34.1491,34.4165,33.8911,34.235,999708.0
2015-09-21 10:00:00,35.86,36.21,35.78,36.09,772254.0,34.2541,34.5885,34.1777,34.4738,772254.0
2015-09-21 10:30:00,36.08,36.41,35.99,36.05,833058.0,34.4643,34.7795,34.3783,34.4356,833058.0
2015-09-21 11:00:00,36.05,36.16,35.96,35.97,375106.0,34.4356,34.5407,34.3496,34.3592,375106.0
2015-09-21 11:30:00,35.98,35.99,35.34,35.41,770408.0,34.3688,34.3783,33.7574,33.8243,770408.0
2015-09-21 12:00:00,35.4,35.4,34.91,35.08,745678.0,33.8147,33.8147,33.3467,33.5091,745678.0
2015-09-21 12:30:00,35.06,35.06,34.43,34.6,861808.0,33.49,33.49,32.8882,33.0505,861808.0
2015-09-21 13:00:00,34.6,35.18,34.52,35.11,671172.0,33.0505,33.6046,32.9741,33.5377,671172.0
2015-09-21 13:30:00,35.13,35.25,34.87,34.91,399368.0,33.5568,33.6714,33.3085,33.3467,399368.0
2015-09-21 14:00:00,34.88,35.02,34.64,34.73,498480.0,33.318,33.4517,33.0888,33.1747,498480.0
2015-09-21 14:30:00,34.72,35.22,34.6,35.12,714598.0,33.1652,33.6428,33.0505,33.5473,714598.0
2015-09-21 15:00:00,35.12,35.15,34.83,34.91,409424.0,33.5473,33.5759,33.2703,33.3467,409424.0
2015-09-21 15:30:00,34.92,34.97,34.57,34.84,1081336.0,33.3562,33.404,33.0219,33.2798,1081336.0
2015-09-22 09:30:00,33.83,34.1,33.51,33.78,1060450.0,32.315,32.5729,32.0094,32.2673,1060450.0
2015-09-22 10:00:00,33.77,34.12,33.41,33.66,1065436.0,32.2577,32.592,31.9138,32.1526,1065436.0
2015-09-22 10:30:00,33.65,33.67,33.2,33.4,1085248.0,32.1431,32.1622,31.7132,31.9043,1085248.0
2015-09-22 11:00:00,33.39,33.48,33.04,33.05,757310.0,31.8947,31.9807,31.5604,31.57,757310.0
2015-09-22 11:30:00,33.02,33.17,32.87,33.02,774256.0,31.5413,31.6846,31.398,31.5413,774256.0
2015-09-22 12:00:00,33.01,33.32,32.82,33.17,678688.0,31.5318,31.8279,31.3503,31.6846,678688.0
2015-09-22 12:30:00,33.19,33.22,32.73,32.83,559728.0,31.7037,31.7323,31.2643,31.3598,559728.0
2015-09-22 13:00:00,32.82,33.04,32.63,32.65,418778.0,31.3503,31.5604,31.1688,31.1879,418778.0
2015-09-22 13:30:00,32.65,32.94,32.6,32.74,554740.0,31.1879,31.4649,31.1401,31.2738,554740.0
2015-09-22 14:00:00,32.7,33.08,32.65,33.06,651044.0,31.2356,31.5986,31.1879,31.5795,651044.0
2015-09-22 14:30:00,33.06,33.19,32.84,33.04,596172.0,31.5795,31.7037,31.3694,31.5604,596172.0
2015-09-22 15:00:00,33.02,33.16,32.88,33.15,544956.0,31.5413,31.675,31.4076,31.6655,544956.0
2015-09-22 15:30:00,33.15,33.4,33.1,33.27,1367970.0,31.6655,31.9043,31.6177,31.7801,1367970.0
2015-09-23 09:30:00,33.45,33.55,33.05,33.29,814580.0,31.952,32.0476,31.57,31.7992,814580.0
2015-09-23 10:00:00,33.33,33.74,33.23,33.7,849308.0,31.8374,32.2291,31.7419,32.1909,849308.0
2015-09-23 10:30:00,33.71,33.8,33.52,33.62,653128.0,32.2004,32.2864,32.0189,32.1144,653128.0
2015-09-23 11:00:00,33.63,33.66,33.08,33.13,459668.0,32.124,32.1526,31.5986,31.6464,459668.0
2015-09-23 11:30:00,33.15,33.15,32.74,32.88,695314.0,31.6655,31.6655,31.2738,31.4076,695314.0
2015-09-23 12:00:00,32.9,32.91,32.62,32.84,515836.0,31.4267,31.4362,31.1592,31.3694,515836.0
2015-09-23 12:30:00,32.85,33.01,32.77,32.98,322612.0,31.3789,31.5318,31.3025,31.5031,322612.0
2015-09-23 13:00:00,32.98,33.13,32.78,32.81,294934.0,31.5031,31.6464,31.3121,31.3407,294934.0
2015-09-23 13:30:00,32.82,33.2,32.81,33.07,377168.0,31.3503,31.7132,31.3407,31.5891,377168.0
2015-09-23 14:00:00,33.07,33.33,33.02,33.02,416430.0,31.5891,31.8374,31.5413,31.5413,416430.0
2015-09-23 14:30:00,33.0,33.12,32.69,32.8,468612.0,31.5222,31.6368,31.2261,31.3312,468612.0
2015-09-23 15:00:00,32.79,32.95,32.72,32.93,400368.0,31.3216,31.4744,31.2547,31.4553,400368.0
2015-09-23 15:30:00,32.94,33.1,32.77,32.97,709632.0,31.4649,31.6177,31.3025,31.4935,709632.0
2015-09-24 09:30:00,32.35,32.52,31.85,32.1,1598314.0,30.9013,31.0637,30.4237,30.6625,1598314.0
2015-09-24 10:00:00,32.08,32.25,31.79,31.8,829608.0,30.6434,30.8058,30.3664,30.3759,829608.0
2015-09-24 10:30:00,31.8,32.04,31.73,31.77,894262.0,30.3759,30.6052,30.3091,30.3473,894262.0
2015-09-24 11:00:00,31.76,31.92,31.6,31.65,874946.0,30.3377,30.4906,30.1849,30.2327,874946.0
2015-09-24 11:30:00,31.64,31.96,31.61,31.91,565694.0,30.2231,30.5288,30.1944,30.481,565694.0
2015-09-24 12:00:00,31.91,32.05,31.8,32.04,346320.0,30.481,30.6147,30.3759,30.6052,346320.0
2015-09-24 12:30:00,32.05,32.35,31.97,31.99,1119444.0,30.6147,30.9013,30.5383,30.5574,1119444.0
2015-09-24 13:00:00,31.98,32.13,31.77,31.88,452950.0,30.5479,30.6912,30.3473,30.4524,452950.0
2015-09-24 13:30:00,31.92,32.15,31.83,31.99,356958.0,30.4906,30.7103,30.4046,30.5574,356958.0
2015-09-24 14:00:00,32.0,32.31,31.89,32.19,545870.0,30.567,30.8631,30.4619,30.7485,545870.0
2015-09-24 14:30:00,32.21,32.85,32.1,32.63,920688.0,30.7676,31.3789,30.6625,31.1688,920688.0
2015-09-24 15:00:00,32.63,32.93,32.35,32.77,1112512.0,31.1688,31.4553,30.9013,31.3025,1112512.0
2015-09-24 15:30:00,32.78,32.87,32.51,32.74,1136424.0,31.3121,31.398,31.0541,31.2738,1136424.0
2015-09-25 09:30:00,33.55,33.63,32.9,33.12,1143368.0,32.0476,32.124,31.4267,31.6368,1143368.0
2015-09-25 10:00:00,33.13,33.22,32.58,32.62,806326.0,31.6464,31.7323,31.121,31.1592,806326.0
2015-09-25 10:30:00,32.61,33.19,32.52,33.19,906916.0,31.1497,31.7037,31.0637,31.7037,906916.0
2015-09-25 11:00:00,33.19,33.19,32.87,32.95,536358.0,31.7037,31.7037,31.398,31.4744,536358.0
2015-09-25 11:30:00,32.97,32.99,32.64,32.76,437000.0,31.4935,31.5126,31.1783,31.2929,437000.0
2015-09-25 12:00:00,32.76,32.76,32.31,32.4,599234.0,31.2929,31.2929,30.8631,30.9491,599234.0
2015-09-25 12:30:00,32.43,32.58,32.39,32.53,340034.0,30.9777,31.121,30.9395,31.0732,340034.0
2015-09-25 13:00:00,32.55,32.74,32.43,32.44,482372.0,31.0924,31.2738,30.9777,30.9873,482372.0
2015-09-25 13:30:00,32.44,32.66,32.31,32.6,346712.0,30.9873,31.1974,30.8631,31.1401,346712.0
2015-09-25 14:00:00,32.61,32.71,31.73,31.83,767554.0,31.1497,31.2452,30.3091,30.4046,767554.0
2015-09-25 14:30:00,31.81,31.95,31.28,31.71,1110348.0,30.3855,30.5192,29.8792,30.29,1110348.0
2015-09-25 15:00:00,31.72,31.73,31.07,31.4,1282164.0,30.2995,30.3091,29.6786,29.9939,1282164.0
2015-09-25 15:30:00,31.39,31.61,31.34,31.43,1082770.0,29.9843,30.1944,29.9365,30.0225,1082770.0
2015-09-28 09:30:00,31.17,31.25,30.25,30.28,1707162.0,29.7742,29.8506,28.8954,28.924,1707162.0
2015-09-28 10:00:00,30.3,30.38,29.86,30.18,2266846.0,28.9431,29.0195,28.5228,28.8285,2266846.0
2015-09-28 10:30:00,30.17,30.17,29.68,30.05,1655492.0,28.8189,28.8189,28.3509,28.7043,1655492.0
2015-09-28 11:00:00,30.06,30.28,29.66,29.75,1113908.0,28.7139,28.924,28.3318,28.4177,1113908.0
2015-09-28 11:30:00,29.73,29.88,29.67,29.68,959242.0,28.3986,28.5419,28.3413,28.3509,959242.0
2015-09-28 12:00:00,29.66,29.78,29.42,29.68,1146484.0,28.3318,28.4464,28.1025,28.3509,1146484.0
2015-09-28 12:30:00,29.68,29.71,29.02,29.09,1356024.0,28.3509,28.3795,27.7204,27.7873,1356024.0
2015-09-28 13:00:00,29.08,29.34,28.8,28.85,1608502.0,27.7777,28.0261,27.5103,27.558,1608502.0
2015-09-28 13:30:00,28.85,29.27,28.8,28.98,1151708.0,27.558,27.9592,27.5103,27.6822,1151708.0
2015-09-28 14:00:00,28.99,29.02,28.5,28.92,1383984.0,27.6918,27.7204,27.2237,27.6249,1383984.0
2015-09-28 14:30:00,28.94,29.15,28.82,28.9,943242.0,27.644,27.8446,27.5294,27.6058,943242.0
2015-09-28 15:00:00,28.91,28.98,28.68,28.81,1062130.0,27.6154,27.6822,27.3957,27.5198,1062130.0
2015-09-28 15:30:00,28.8,29.17,28.74,28.83,1576776.0,27.5103,27.8637,27.453,27.5389,1576776.0
2015-09-29 09:30:00,28.81,29.11,28.2,29.0,1935352.0,27.5198,27.8064,26.9372,27.7013,1935352.0
2015-09-29 10:00:00,28.97,29.41,28.75,29.33,1691414.0,27.6727,28.093,27.4625,28.0165,1691414.0
2015-09-29 10:30:00,29.36,29.47,28.8,29.0,1008024.0,28.0452,28.1503,27.5103,27.7013,1008024.0
2015-09-29 11:00:00,28.99,29.13,28.49,28.83,978446.0,27.6918,27.8255,27.2142,27.5389,978446.0
2015-09-29 11:30:00,28.83,29.01,28.49,28.68,653272.0,27.5389,27.7109,27.2142,27.3957,653272.0
2015-09-29 12:00:00,28.68,28.77,28.45,28.71,552544.0,27.3957,27.4816,27.176,27.4243,552544.0
2015-09-29 12:30:00,28.72,28.75,28.28,28.28,594378.0,27.4339,27.4625,27.0136,27.0136,594378.0
2015-09-29 13:00:00,28.32,28.74,28.3,28.65,489124.0,27.0518,27.453,27.0327,27.367,489124.0
2015-09-29 13:30:00,28.67,28.84,28.5,28.66,634638.0,27.3861,27.5485,27.2237,27.3766,634638.0
2015-09-29 14:00:00,28.67,28.67,28.38,28.58,526434.0,27.3861,27.3861,27.1091,27.3001,526434.0
2015-09-29 14:30:00,28.57,28.63,28.21,28.21,606806.0,27.2906,27.3479,26.9467,26.9467,606806.0
2015-09-29 15:00:00,28.22,28.28,27.78,27.82,2041348.0,26.9563,27.0136,26.536,26.5742,2041348.0
2015-09-29 15:30:00,27.84,28.41,27.84,28.24,1421904.0,26.5933,27.1377,26.5933,26.9754,1421904.0
2015-09-30 09:30:00,28.98,29.39,28.86,28.9,1978214.0,27.6822,28.0739,27.5676,27.6058,1978214.0
2015-09-30 10:00:00,28.9,29.43,28.9,29.43,1618440.0,27.6058,28.1121,27.6058,28.1121,1618440.0
2015-09-30 10:30:00,29.42,29.43,29.07,29.07,1086704.0,28.1025,28.1121,27.7682,27.7682,1086704.0
2015-09-30 11:00:00,29.08,29.2,28.96,29.14,680490.0,27.7777,27.8924,27.6631,27.8351,680490.0
2015-09-30 11:30:00,29.15,29.18,28.73,28.84,914464.0,27.8446,27.8733,27.4434,27.5485,914464.0
2015-09-30 12:00:00,28.84,28.9,28.62,28.85,347288.0,27.5485,27.6058,27.3383,27.558,347288.0
2015-09-30 12:30:00,28.85,28.89,28.5,28.74,554472.0,27.558,27.5963,27.2237,27.453,554472.0
2015-09-30 13:00:00,28.75,28.99,28.74,28.93,466510.0,27.4625,27.6918,27.453,27.6345,466510.0
2015-09-30 13:30:00,28.92,29.25,28.83,29.16,667794.0,27.6249,27.9401,27.5389,27.8542,667794.0
2015-09-30 14:00:00,29.18,29.25,28.96,29.25,360168.0,27.8733,27.9401,27.6631,27.9401,360168.0
2015-09-30 14:30:00,29.25,29.36,29.04,29.33,629054.0,27.9401,28.0452,27.7395,28.0165,629054.0
2015-09-30 15:00:00,29.31,29.41,29.18,29.39,866682.0,27.9974,28.093,27.8733,28.0739,866682.0
2015-09-30 15:30:00,29.41,29.69,29.38,29.52,2155250.0,28.093,28.3604,28.0643,28.198,2155250.0
2015-10-01 09:30:00,29.64,29.9,29.03,29.04,1216016.0,28.3127,28.561,27.73,27.7395,1216016.0
2015-10-01 10:00:00,29.03,29.67,28.77,29.52,1453370.0,27.73,28.3413,27.4816,28.198,1453370.0
2015-10-01 10:30:00,29.54,29.6,29.1,29.11,482772.0,28.2171,28.2745,27.7968,27.8064,482772.0
2015-10-01 11:00:00,29.09,29.24,28.79,28.8,500958.0,27.7873,27.9306,27.5007,27.5103,500958.0
2015-10-01 11:30:00,28.82,28.93,28.25,28.32,1209682.0,27.5294,27.6345,26.9849,27.0518,1209682.0
2015-10-01 12:00:00,28.35,28.57,28.09,28.5,610950.0,27.0804,27.2906,26.8321,27.2237,610950.0
2015-10-01 12:30:00,28.56,28.74,28.38,28.48,581134.0,27.281,27.453,27.1091,27.2046,581134.0
2015-10-01 13:00:00,28.47,28.53,28.16,28.39,671108.0,27.1951,27.2524,26.8989,27.1186,671108.0
2015-10-01 13:30:00,28.4,28.79,28.36,28.78,657208.0,27.1282,27.5007,27.09,27.4912,657208.0
2015-10-01 14:00:00,28.78,29.11,28.61,28.86,1195460.0,27.4912,27.8064,27.3288,27.5676,1195460.0
2015-10-01 14:30:00,28.93,29.18,28.8,29.11,571934.0,27.6345,27.8733,27.5103,27.8064,571934.0
2015-10-01 15:00:00,29.13,29.28,29.01,29.03,872666.0,27.8255,27.9688,27.7109,27.73,872666.0
2015-10-01 15:30:00,29.01,29.38,28.79,29.37,1234646.0,27.7109,28.0643,27.5007,28.0548,1234646.0
2015-10-02 09:30:00,28.55,28.58,27.93,28.16,2111630.0,27.2715,27.3001,26.6792,26.8989,2111630.0
2015-10-02 10:00:00,28.13,28.35,27.85,28.06,1715466.0,26.8703,27.0804,26.6028,26.8034,1715466.0
2015-10-02 10:30:00,28.02,28.64,27.97,28.61,1161014.0,26.7652,27.3574,26.7175,27.3288,1161014.0
2015-10-02 11:00:00,28.6,28.86,28.35,28.61,1217970.0,27.3192,27.5676,27.0804,27.3288,1217970.0
2015-10-02 11:30:00,28.62,28.84,28.47,28.72,696612.0,27.3383,27.5485,27.1951,27.4339,696612.0
2015-10-02 12:00:00,28.73,29.23,28.67,28.97,973082.0,27.4434,27.921,27.3861,27.6727,973082.0
2015-10-02 12:30:00,29.0,29.42,28.98,29.36,960470.0,27.7013,28.1025,27.6822,28.0452,960470.0
2015-10-02 13:00:00,29.38,29.59,29.27,29.31,1183230.0,28.0643,28.2649,27.9592,27.9974,1183230.0
2015-10-02 13:30:00,29.32,29.45,29.11,29.25,516146.0,28.007,28.1312,27.8064,27.9401,516146.0
2015-10-02 14:00:00,29.28,29.75,29.21,29.68,676262.0,27.9688,28.4177,27.9019,28.3509,676262.0
2015-10-02 14:30:00,29.68,29.76,29.46,29.49,622754.0,28.3509,28.4273,28.1407,28.1694,622754.0
2015-10-02 15:00:00,29.49,30.2,29.47,30.18,1347042.0,28.1694,28.8476,28.1503,28.8285,1347042.0
2015-10-02 15:30:00,30.2,30.65,30.17,30.63,2210034.0,28.8476,29.2774,28.8189,29.2583,2210034.0
2015-10-05 09:30:00,31.5,31.93,31.42,31.93,1588614.0,30.0894,30.5001,30.013,30.5001,1588614.0
2015-10-05 10:00:00,31.93,32.32,31.77,32.24,1196062.0,30.5001,30.8727,30.3473,30.7962,1196062.0
2015-10-05 10:30:00,32.26,32.34,31.92,32.02,899076.0,30.8153,30.8918,30.4906,30.5861,899076.0
2015-10-05 11:00:00,32.05,32.37,32.05,32.22,539114.0,30.6147,30.9204,30.6147,30.7771,539114.0
2015-10-05 11:30:00,32.22,32.27,32.0,32.25,404098.0,30.7771,30.8249,30.567,30.8058,404098.0
2015-10-05 12:00:00,32.25,32.35,32.07,32.16,500834.0,30.8058,30.9013,30.6338,30.7198,500834.0
2015-10-05 12:30:00,32.16,32.33,32.09,32.17,300382.0,30.7198,30.8822,30.653,30.7294,300382.0
2015-10-05 13:00:00,32.16,32.41,32.12,32.3,444642.0,30.7198,30.9586,30.6816,30.8535,444642.0
2015-10-05 13:30:00,32.27,32.55,32.23,32.52,494638.0,30.8249,31.0924,30.7867,31.0637,494638.0
2015-10-05 14:00:00,32.55,32.73,32.46,32.7,691438.0,31.0924,31.2643,31.0064,31.2356,691438.0
2015-10-05 14:30:00,32.71,32.77,32.55,32.62,404426.0,31.2452,31.3025,31.0924,31.1592,404426.0
2015-10-05 15:00:00,32.59,32.69,32.55,32.65,524762.0,31.1306,31.2261,31.0924,31.1879,524762.0
2015-10-05 15:30:00,32.65,32.99,32.63,32.82,1753362.0,31.1879,31.5126,31.1688,31.3503,1753362.0
2015-10-06 09:30:00,32.79,33.19,32.51,33.16,1058654.0,31.3216,31.7037,31.0541,31.675,1058654.0
2015-10-06 10:00:00,33.18,33.19,32.39,32.42,1031856.0,31.6941,31.7037,30.9395,30.9682,1031856.0
2015-10-06 10:30:00,32.43,32.77,32.37,32.58,593530.0,30.9777,31.3025,30.9204,31.121,593530.0
2015-10-06 11:00:00,32.59,32.96,32.51,32.63,788634.0,31.1306,31.484,31.0541,31.1688,788634.0
2015-10-06 11:30:00,32.6,32.64,31.75,31.83,1113616.0,31.1401,31.1783,30.3282,30.4046,1113616.0
2015-10-06 12:00:00,31.85,32.1,31.83,31.86,503140.0,30.4237,30.6625,30.4046,30.4333,503140.0
2015-10-06 12:30:00,31.85,31.96,31.54,31.96,439196.0,30.4237,30.5288,30.1276,30.5288,439196.0
2015-10-06 13:00:00,31.95,32.35,31.88,32.21,529856.0,30.5192,30.9013,30.4524,30.7676,529856.0
2015-10-06 13:30:00,32.22,32.23,31.87,32.06,331310.0,30.7771,30.7867,30.4428,30.6243,331310.0
2015-10-06 14:00:00,32.05,32.49,31.98,32.43,528628.0,30.6147,31.035,30.5479,30.9777,528628.0
2015-10-06 14:30:00,32.43,32.52,32.06,32.15,437656.0,30.9777,31.0637,30.6243,30.7103,437656.0
2015-10-06 15:00:00,32.12,32.42,32.05,32.37,235166.0,30.6816,30.9682,30.6147,30.9204,235166.0
2015-10-06 15:30:00,32.38,32.47,32.15,32.18,444042.0,30.93,31.0159,30.7103,30.7389,444042.0
2015-10-07 09:30:00,32.68,33.18,32.68,33.08,1297632.0,31.2165,31.6941,31.2165,31.5986,1297632.0
2015-10-07 10:00:00,33.13,33.37,33.07,33.27,657708.0,31.6464,31.8756,31.5891,31.7801,657708.0
2015-10-07 10:30:00,33.27,33.27,32.62,32.89,930266.0,31.7801,31.7801,31.1592,31.4171,930266.0
2015-10-07 11:00:00,32.88,32.93,32.34,32.37,831268.0,31.4076,31.4553,30.8918,30.9204,831268.0
2015-10-07 11:30:00,32.37,33.06,32.28,33.01,699734.0,30.9204,31.5795,30.8344,31.5318,699734.0
2015-10-07 12:00:00,33.0,33.05,32.6,32.68,430674.0,31.5222,31.57,31.1401,31.2165,430674.0
2015-10-07 12:30:00,32.68,33.0,32.65,32.85,319272.0,31.2165,31.5222,31.1879,31.3789,319272.0
2015-10-07 13:00:00,32.87,33.34,32.82,33.27,492344.0,31.398,31.847,31.3503,31.7801,492344.0
2015-10-07 13:30:00,33.28,33.79,33.28,33.68,1015876.0,31.7897,32.2768,31.7897,32.1717,1015876.0
2015-10-07 14:00:00,33.69,33.88,33.38,33.52,480252.0,32.1813,32.3628,31.8852,32.0189,480252.0
2015-10-07 14:30:00,33.52,33.65,33.24,33.34,381112.0,32.0189,32.1431,31.7515,31.847,381112.0
2015-10-07 15:00:00,33.32,33.68,33.29,33.41,374050.0,31.8279,32.1717,31.7992,31.9138,374050.0
2015-10-07 15:30:00,33.42,33.85,33.4,33.85,1023760.0,31.9234,32.3341,31.9043,32.3341,1023760.0
2015-10-08 09:30:00,33.76,33.9,33.4,33.81,948636.0,32.2482,32.3819,31.9043,32.2959,948636.0
2015-10-08 10:00:00,33.77,33.97,33.66,33.68,505606.0,32.2577,32.4488,32.1526,32.1717,505606.0
2015-10-08 10:30:00,33.66,34.1,33.64,33.98,592878.0,32.1526,32.5729,32.1335,32.4583,592878.0
2015-10-08 11:00:00,33.97,34.06,33.5,33.73,704358.0,32.4488,32.5347,31.9998,32.2195,704358.0
2015-10-08 11:30:00,33.74,34.01,33.74,33.97,453422.0,32.2291,32.487,32.2291,32.4488,453422.0
2015-10-08 12:00:00,33.94,34.21,33.79,33.85,614878.0,32.4201,32.678,32.2768,32.3341,614878.0
2015-10-08 12:30:00,33.84,34.07,33.56,33.75,560278.0,32.3246,32.5443,32.0571,32.2386,560278.0
2015-10-08 13:00:00,33.76,34.0,33.65,33.93,303834.0,32.2482,32.4774,32.1431,32.4106,303834.0
2015-10-08 13:30:00,33.94,34.04,33.87,34.01,225518.0,32.4201,32.5156,32.3532,32.487,225518.0
2015-10-08 14:00:00,34.02,34.4,33.85,34.29,1439328.0,32.4965,32.8595,32.3341,32.7544,1439328.0
2015-10-08 14:30:00,34.27,34.73,34.24,34.63,1086248.0,32.7353,33.1747,32.7067,33.0792,1086248.0
2015-10-08 15:00:00,34.63,34.99,34.6,34.68,1078104.0,33.0792,33.4231,33.0505,33.127,1078104.0
2015-10-08 15:30:00,34.68,34.84,34.57,34.8,931676.0,33.127,33.2798,33.0219,33.2416,931676.0
2015-10-09 09:30:00,34.92,35.26,34.79,35.07,854070.0,33.3562,33.681,33.232,33.4995,854070.0
2015-10-09 10:00:00,35.08,35.12,34.67,34.87,728802.0,33.5091,33.5473,33.1174,33.3085,728802.0
2015-10-09 10:30:00,34.85,35.23,34.83,35.22,968910.0,33.2894,33.6523,33.2703,33.6428,968910.0
2015-10-09 11:00:00,35.22,35.34,35.05,35.29,507500.0,33.6428,33.7574,33.4804,33.7097,507500.0
2015-10-09 11:30:00,35.29,35.29,34.8,35.02,677878.0,33.7097,33.7097,33.2416,33.4517,677878.0
2015-10-09 12:00:00,35.03,35.16,34.73,34.9,755320.0,33.4613,33.5855,33.1747,33.3371,755320.0
2015-10-09 12:30:00,34.9,35.04,34.7,34.98,519732.0,33.3371,33.4708,33.1461,33.4135,519732.0
2015-10-09 13:00:00,34.95,35.08,34.78,34.88,410148.0,33.3849,33.5091,33.2225,33.318,410148.0
2015-10-09 13:30:00,34.88,35.06,34.77,34.89,374534.0,33.318,33.49,33.2129,33.3276,374534.0
2015-10-09 14:00:00,34.9,35.0,34.68,34.85,526356.0,33.3371,33.4326,33.127,33.2894,526356.0
2015-10-09 14:30:00,34.83,34.98,34.7,34.96,521988.0,33.2703,33.4135,33.1461,33.3944,521988.0
2015-10-09 15:00:00,34.97,35.1,34.83,34.93,612578.0,33.404,33.5282,33.2703,33.3658,612578.0
2015-10-09 15:30:00,34.92,35.06,34.91,34.94,765456.0,33.3562,33.49,33.3467,33.3753,765456.0
2015-10-12 09:30:00,35.02,35.19,34.59,34.71,690250.0,33.4517,33.6141,33.041,33.1556,690250.0
2015-10-12 10:00:00,34.68,34.9,34.38,34.65,752626.0,33.127,33.3371,32.8404,33.0983,752626.0
2015-10-12 10:30:00,34.68,34.9,34.6,34.7,501148.0,33.127,33.3371,33.0505,33.1461,501148.0
2015-10-12 11:00:00,34.71,34.99,34.69,34.88,322388.0,33.1556,33.4231,33.1365,33.318,322388.0
2015-10-12 11:30:00,34.88,35.11,34.81,34.84,344150.0,33.318,33.5377,33.2511,33.2798,344150.0
2015-10-12 12:00:00,34.84,34.96,34.76,34.83,201062.0,33.2798,33.3944,33.2034,33.2703,201062.0
2015-10-12 12:30:00,34.82,34.85,34.66,34.76,198806.0,33.2607,33.2894,33.1079,33.2034,198806.0
2015-10-12 13:00:00,34.76,34.76,34.57,34.71,113538.0,33.2034,33.2034,33.0219,33.1556,113538.0
2015-10-12 13:30:00,34.71,34.85,34.7,34.72,117850.0,33.1556,33.2894,33.1461,33.1652,117850.0
2015-10-12 14:00:00,34.72,34.92,34.72,34.78,175386.0,33.1652,33.3562,33.1652,33.2225,175386.0
2015-10-12 14:30:00,34.78,34.83,34.73,34.75,88710.0,33.2225,33.2703,33.1747,33.1938,88710.0
2015-10-12 15:00:00,34.73,34.87,34.71,34.84,179118.0,33.1747,33.3085,33.1556,33.2798,179118.0
2015-10-12 15:30:00,34.85,34.91,34.74,34.84,382794.0,33.2894,33.3467,33.1843,33.2798,382794.0
2015-10-13 09:30:00,34.39,34.99,34.38,34.85,799862.0,32.85,33.4231,32.8404,33.2894,799862.0
2015-10-13 10:00:00,34.85,35.24,34.8,35.23,565402.0,33.2894,33.6619,33.2416,33.6523,565402.0
2015-10-13 10:30:00,35.24,35.48,35.08,35.34,484826.0,33.6619,33.8911,33.5091,33.7574,484826.0
2015-10-13 11:00:00,35.33,35.43,35.02,35.06,411390.0,33.7479,33.8434,33.4517,33.49,411390.0
2015-10-13 11:30:00,35.04,35.08,34.88,34.95,550308.0,33.4708,33.5091,33.318,33.3849,550308.0
2015-10-13 12:00:00,34.95,35.02,34.75,34.75,292772.0,33.3849,33.4517,33.1938,33.1938,292772.0
2015-10-13 12:30:00,34.76,34.83,34.31,34.34,732314.0,33.2034,33.2703,32.7735,32.8022,732314.0
2015-10-13 13:00:00,34.33,34.38,34.14,34.3,596290.0,32.7926,32.8404,32.6111,32.764,596290.0
2015-10-13 13:30:00,34.3,34.3,34.0,34.05,521326.0,32.764,32.764,32.4774,32.5252,521326.0
2015-10-13 14:00:00,34.04,34.08,33.76,33.79,719838.0,32.5156,32.5538,32.2482,32.2768,719838.0
2015-10-13 14:30:00,33.77,34.08,33.7,34.07,717626.0,32.2577,32.5538,32.1909,32.5443,717626.0
2015-10-13 15:00:00,34.05,34.06,33.6,33.71,611562.0,32.5252,32.5347,32.0953,32.2004,611562.0
2015-10-13 15:30:00,33.69,33.77,33.36,33.39,1106104.0,32.1813,32.2577,31.8661,31.8947,1106104.0
2015-10-14 09:30:00,33.47,34.07,33.4,33.96,1057380.0,31.9712,32.5443,31.9043,32.4392,1057380.0
2015-10-14 10:00:00,33.97,33.99,33.13,33.16,849886.0,32.4488,32.4679,31.6464,31.675,849886.0
2015-10-14 10:30:00,33.16,33.22,32.84,32.9,1163038.0,31.675,31.7323,31.3694,31.4267,1163038.0
2015-10-14 11:00:00,32.92,33.12,32.6,32.85,869002.0,31.4458,31.6368,31.1401,31.3789,869002.0
2015-10-14 11:30:00,32.84,33.02,32.7,32.88,582066.0,31.3694,31.5413,31.2356,31.4076,582066.0
2015-10-14 12:00:00,32.88,33.05,32.68,32.91,386352.0,31.4076,31.57,31.2165,31.4362,386352.0
2015-10-14 12:30:00,32.92,33.65,32.88,33.49,868730.0,31.4458,32.1431,31.4076,31.9903,868730.0
2015-10-14 13:00:00,33.49,33.6,33.23,33.27,316656.0,31.9903,32.0953,31.7419,31.7801,316656.0
2015-10-14 13:30:00,33.25,33.42,33.17,33.36,258818.0,31.761,31.9234,31.6846,31.8661,258818.0
2015-10-14 14:00:00,33.43,33.49,32.95,32.98,474046.0,31.9329,31.9903,31.4744,31.5031,474046.0
2015-10-14 14:30:00,32.97,32.97,32.51,32.64,755504.0,31.4935,31.4935,31.0541,31.1783,755504.0
2015-10-14 15:00:00,32.65,32.77,32.29,32.55,1065554.0,31.1879,31.3025,30.844,31.0924,1065554.0
2015-10-14 15:30:00,32.56,32.73,32.33,32.46,1044066.0,31.1019,31.2643,30.8822,31.0064,1044066.0
2015-10-15 09:30:00,32.7,33.09,32.7,32.85,1146790.0,31.2356,31.6082,31.2356,31.3789,1146790.0
2015-10-15 10:00:00,32.88,33.14,32.8,32.93,614194.0,31.4076,31.6559,31.3312,31.4553,614194.0
2015-10-15 10:30:00,32.9,33.29,32.83,33.04,837840.0,31.4267,31.7992,31.3598,31.5604,837840.0
2015-10-15 11:00:00,33.02,33.19,32.69,32.86,579994.0,31.5413,31.7037,31.2261,31.3885,579994.0
2015-10-15 11:30:00,32.85,32.89,32.24,32.31,697286.0,31.3789,31.4171,30.7962,30.8631,697286.0
2015-10-15 12:00:00,32.31,32.88,32.27,32.88,377136.0,30.8631,31.4076,30.8249,31.4076,377136.0
2015-10-15 12:30:00,32.88,32.94,32.69,32.8,250108.0,31.4076,31.4649,31.2261,31.3312,250108.0
2015-10-15 13:00:00,32.81,33.13,32.8,33.07,544072.0,31.3407,31.6464,31.3312,31.5891,544072.0
2015-10-15 13:30:00,33.07,33.46,33.01,33.42,507926.0,31.5891,31.9616,31.5318,31.9234,507926.0
2015-10-15 14:00:00,33.41,33.83,33.4,33.77,645384.0,31.9138,32.315,31.9043,32.2577,645384.0
2015-10-15 14:30:00,33.78,34.27,33.75,34.11,847098.0,32.2673,32.7353,32.2386,32.5825,847098.0
2015-10-15 15:00:00,34.1,34.45,34.08,34.35,588586.0,32.5729,32.9073,32.5538,32.8117,588586.0
2015-10-15 15:30:00,34.36,34.71,34.19,34.71,1281414.0,32.8213,33.1556,32.6589,33.1556,1281414.0
2015-10-16 09:30:00,34.91,34.94,34.38,34.52,1116968.0,33.3467,33.3753,32.8404,32.9741,1116968.0
2015-10-16 10:00:00,34.55,34.69,34.24,34.35,665106.0,33.0028,33.1365,32.7067,32.8117,665106.0
2015-10-16 10:30:00,34.34,34.65,34.25,34.57,742358.0,32.8022,33.0983,32.7162,33.0219,742358.0
2015-10-16 11:00:00,34.59,34.73,34.39,34.41,585546.0,33.041,33.1747,32.85,32.8691,585546.0
2015-10-16 11:30:00,34.41,34.69,34.32,34.68,451260.0,32.8691,33.1365,32.7831,33.127,451260.0
2015-10-16 12:00:00,34.69,34.72,34.15,34.23,445264.0,33.1365,33.1652,32.6207,32.6971,445264.0
2015-10-16 12:30:00,34.21,34.27,34.07,34.24,259656.0,32.678,32.7353,32.5443,32.7067,259656.0
2015-10-16 13:00:00,34.22,34.26,34.04,34.05,294182.0,32.6876,32.7258,32.5156,32.5252,294182.0
2015-10-16 13:30:00,34.05,34.15,33.81,33.84,297926.0,32.5252,32.6207,32.2959,32.3246,297926.0
2015-10-16 14:00:00,33.85,34.23,33.71,34.19,727918.0,32.3341,32.6971,32.2004,32.6589,727918.0
2015-10-16 14:30:00,34.2,34.68,34.14,34.51,689476.0,32.6685,33.127,32.6111,32.9646,689476.0
2015-10-16 15:00:00,34.52,34.6,34.41,34.54,348306.0,32.9741,33.0505,32.8691,32.9932,348306.0
2015-10-16 15:30:00,34.57,34.73,34.5,34.58,934462.0,33.0219,33.1747,32.955,33.0314,934462.0
2015-10-19 09:30:00,34.15,34.74,34.02,34.74,982542.0,32.6207,33.1843,32.4965,33.1843,982542.0
2015-10-19 10:00:00,34.74,35.11,34.62,34.91,691564.0,33.1843,33.5377,33.0697,33.3467,691564.0
2015-10-19 10:30:00,34.91,34.95,34.64,34.82,426126.0,33.3467,33.3849,33.0888,33.2607,426126.0
2015-10-19 11:00:00,34.81,34.94,34.6,34.87,313016.0,33.2511,33.3753,33.0505,33.3085,313016.0
2015-10-19 11:30:00,34.89,35.31,34.89,35.13,526404.0,33.3276,33.7288,33.3276,33.5568,526404.0
2015-10-19 12:00:00,35.16,35.24,34.46,34.59,553552.0,33.5855,33.6619,32.9168,33.041,553552.0
2015-10-19 12:30:00,34.58,34.72,34.4,34.51,466812.0,33.0314,33.1652,32.8595,32.9646,466812.0
2015-10-19 13:00:00,34.53,34.58,34.18,34.21,397418.0,32.9837,33.0314,32.6494,32.678,397418.0
2015-10-19 13:30:00,34.19,34.35,33.92,34.31,635636.0,32.6589,32.8117,32.401,32.7735,635636.0
2015-10-19 14:00:00,34.34,34.49,34.24,34.38,313016.0,32.8022,32.9455,32.7067,32.8404,313016.0
2015-10-19 14:30:00,34.38,34.62,34.37,34.56,326334.0,32.8404,33.0697,32.8308,33.0123,326334.0
2015-10-19 15:00:00,34.56,34.77,34.49,34.64,504004.0,33.0123,33.2129,32.9455,33.0888,504004.0
2015-10-19 15:30:00,34.64,34.85,34.56,34.77,537484.0,33.0888,33.2894,33.0123,33.2129,537484.0
2015-10-20 09:30:00,34.71,35.12,34.5,35.08,950430.0,33.1556,33.5473,32.955,33.5091,950430.0
2015-10-20 10:00:00,35.1,35.34,34.99,35.06,739554.0,33.5282,33.7574,33.4231,33.49,739554.0
2015-10-20 10:30:00,35.08,35.38,34.99,35.13,683788.0,33.5091,33.7956,33.4231,33.5568,683788.0
2015-10-20 11:00:00,35.12,35.12,34.68,35.0,806922.0,33.5473,33.5473,33.127,33.4326,806922.0
2015-10-20 11:30:00,35.0,35.01,34.58,34.71,514756.0,33.4326,33.4422,33.0314,33.1556,514756.0
2015-10-20 12:00:00,34.71,34.81,34.38,34.55,654264.0,33.1556,33.2511,32.8404,33.0028,654264.0
2015-10-20 12:30:00,34.53,34.57,34.25,34.55,529994.0,32.9837,33.0219,32.7162,33.0028,529994.0
2015-10-20 13:00:00,34.55,34.68,34.36,34.45,443634.0,33.0028,33.127,32.8213,32.9073,443634.0
2015-10-20 13:30:00,34.43,34.5,34.27,34.42,368140.0,32.8882,32.955,32.7353,32.8786,368140.0
2015-10-20 14:00:00,34.42,34.62,34.34,34.58,324594.0,32.8786,33.0697,32.8022,33.0314,324594.0
2015-10-20 14:30:00,34.59,34.86,34.49,34.84,457964.0,33.041,33.2989,32.9455,33.2798,457964.0
2015-10-20 15:00:00,34.84,34.88,34.68,34.77,380114.0,33.2798,33.318,33.127,33.2129,380114.0
2015-10-20 15:30:00,34.83,34.83,34.58,34.68,470904.0,33.2703,33.2703,33.0314,33.127,470904.0
2015-10-21 09:30:00,35.07,35.09,34.48,34.54,847462.0,33.4995,33.5186,32.9359,32.9932,847462.0
2015-10-21 10:00:00,34.52,34.52,33.81,33.95,1152088.0,32.9741,32.9741,32.2959,32.4297,1152088.0
2015-10-21 10:30:00,33.94,34.43,33.85,34.3,1148776.0,32.4201,32.8882,32.3341,32.764,1148776.0
2015-10-21 11:00:00,34.34,34.4,33.83,34.25,780746.0,32.8022,32.8595,32.315,32.7162,780746.0
2015-10-21 11:30:00,34.26,34.52,34.01,34.1,952074.0,32.7258,32.9741,32.487,32.5729,952074.0
2015-10-21 12:00:00,34.08,34.27,34.01,34.15,467374.0,32.5538,32.7353,32.487,32.6207,467374.0
2015-10-21 12:30:00,34.12,34.21,33.9,33.9,569760.0,32.592,32.678,32.3819,32.3819,569760.0
2015-10-21 13:00:00,33.9,33.9,33.23,33.23,1001394.0,32.3819,32.3819,31.7419,31.7419,1001394.0
2015-10-21 13:30:00,33.22,33.66,33.11,33.38,688622.0,31.7323,32.1526,31.6273,31.8852,688622.0
2015-10-21 14:00:00,33.38,33.75,33.32,33.7,533686.0,31.8852,32.2386,31.8279,32.1909,533686.0
2015-10-21 14:30:00,33.7,34.14,33.66,33.67,838770.0,32.1909,32.6111,32.1526,32.1622,838770.0
2015-10-21 15:00:00,33.7,33.94,33.25,33.47,883838.0,32.1909,32.4201,31.761,31.9712,883838.0
2015-10-21 15:30:00,33.41,33.47,33.01,33.09,982334.0,31.9138,31.9712,31.5318,31.6082,982334.0
2015-10-22 09:30:00,33.67,34.07,33.41,33.88,1552644.0,32.1622,32.5443,31.9138,32.3628,1552644.0
2015-10-22 10:00:00,33.9,34.2,33.74,33.8,1358150.0,32.3819,32.6685,32.2291,32.2864,1358150.0
2015-10-22 10:30:00,33.79,34.52,33.71,34.5,1034690.0,32.2768,32.9741,32.2004,32.955,1034690.0
2015-10-22 11:00:00,34.52,34.54,34.06,34.18,541970.0,32.9741,32.9932,32.5347,32.6494,541970.0
2015-10-22 11:30:00,34.16,34.35,33.94,34.04,544204.0,32.6303,32.8117,32.4201,32.5156,544204.0
2015-10-22 12:00:00,34.07,34.3,33.94,34.24,622488.0,32.5443,32.764,32.4201,32.7067,622488.0
2015-10-22 12:30:00,34.27,34.39,34.06,34.14,484506.0,32.7353,32.85,32.5347,32.6111,484506.0
2015-10-22 13:00:00,34.16,34.27,33.73,33.77,721668.0,32.6303,32.7353,32.2195,32.2577,721668.0
2015-10-22 13:30:00,33.78,33.96,33.4,33.4,588296.0,32.2673,32.4392,31.9043,31.9043,588296.0
2015-10-22 14:00:00,33.39,33.55,33.08,33.46,1082122.0,31.8947,32.0476,31.5986,31.9616,1082122.0
2015-10-22 14:30:00,33.44,33.85,33.33,33.73,684224.0,31.9425,32.3341,31.8374,32.2195,684224.0
2015-10-22 15:00:00,33.74,33.83,33.52,33.8,379744.0,32.2291,32.315,32.0189,32.2864,379744.0
2015-10-22 15:30:00,33.81,33.94,33.65,33.93,884120.0,32.2959,32.4201,32.1431,32.4106,884120.0
2015-10-23 09:30:00,34.75,34.92,34.02,34.9,1934168.0,33.1938,33.3562,32.4965,33.3371,1934168.0
2015-10-23 10:00:00,34.92,35.02,34.53,34.56,993128.0,33.3562,33.4517,32.9837,33.0123,993128.0
2015-10-23 10:30:00,34.58,35.09,34.51,34.63,948366.0,33.0314,33.5186,32.9646,33.0792,948366.0
2015-10-23 11:00:00,34.67,34.85,34.27,34.32,724928.0,33.1174,33.2894,32.7353,32.7831,724928.0
2015-10-23 11:30:00,34.34,34.35,33.93,34.03,870866.0,32.8022,32.8117,32.4106,32.5061,870866.0
2015-10-23 12:00:00,34.02,34.37,33.94,34.36,453250.0,32.4965,32.8308,32.4201,32.8213,453250.0
2015-10-23 12:30:00,34.37,34.44,34.1,34.31,320982.0,32.8308,32.8977,32.5729,32.7735,320982.0
2015-10-23 13:00:00,34.3,34.4,34.07,34.36,259810.0,32.764,32.8595,32.5443,32.8213,259810.0
2015-10-23 13:30:00,34.35,34.45,34.26,34.32,408602.0,32.8117,32.9073,32.7258,32.7831,408602.0
2015-10-23 14:00:00,34.33,34.56,34.22,34.52,411686.0,32.7926,33.0123,32.6876,32.9741,411686.0
2015-10-23 14:30:00,34.52,35.02,34.48,34.9,966110.0,32.9741,33.4517,32.9359,33.3371,966110.0
2015-10-23 15:00:00,34.89,34.97,34.49,34.58,601318.0,33.3276,33.404,32.9455,33.0314,601318.0
2015-10-23 15:30:00,34.59,34.97,34.59,34.9,841294.0,33.041,33.404,33.041,33.3371,841294.0
2015-10-26 09:30:00,34.69,34.96,34.41,34.48,799756.0,33.1365,33.3944,32.8691,32.9359,799756.0
2015-10-26 10:00:00,34.44,34.52,34.1,34.44,950822.0,32.8977,32.9741,32.5729,32.8977,950822.0
2015-10-26 10:30:00,34.45,34.69,34.38,34.58,780512.0,32.9073,33.1365,32.8404,33.0314,780512.0
2015-10-26 11:00:00,34.6,34.7,34.31,34.34,512866.0,33.0505,33.1461,32.7735,32.8022,512866.0
2015-10-26 11:30:00,34.34,34.6,34.34,34.4,275382.0,32.8022,33.0505,32.8022,32.8595,275382.0
2015-10-26 12:00:00,34.41,34.65,34.33,34.63,410146.0,32.8691,33.0983,32.7926,33.0792,410146.0
2015-10-26 12:30:00,34.61,34.71,34.43,34.44,277362.0,33.0601,33.1556,32.8882,32.8977,277362.0
2015-10-26 13:00:00,34.43,34.57,34.39,34.49,407646.0,32.8882,33.0219,32.85,32.9455,407646.0
2015-10-26 13:30:00,34.49,34.61,34.29,34.3,452114.0,32.9455,33.0601,32.7544,32.764,452114.0
2015-10-26 14:00:00,34.31,34.39,34.14,34.15,429600.0,32.7735,32.85,32.6111,32.6207,429600.0
2015-10-26 14:30:00,34.15,34.35,34.13,34.29,271124.0,32.6207,32.8117,32.6016,32.7544,271124.0
2015-10-26 15:00:00,34.29,34.38,34.24,34.27,275434.0,32.7544,32.8404,32.7067,32.7353,275434.0
2015-10-26 15:30:00,34.31,34.47,34.22,34.25,727044.0,32.7735,32.9264,32.6876,32.7162,727044.0
2015-10-27 09:30:00,33.84,34.06,33.64,33.95,769516.0,32.3246,32.5347,32.1335,32.4297,769516.0
2015-10-27 10:00:00,33.94,34.01,33.1,33.32,1091020.0,32.4201,32.487,31.6177,31.8279,1091020.0
2015-10-27 10:30:00,33.29,33.63,33.15,33.52,593450.0,31.7992,32.124,31.6655,32.0189,593450.0
2015-10-27 11:00:00,33.54,33.86,33.47,33.51,562866.0,32.038,32.3437,31.9712,32.0094,562866.0
2015-10-27 11:30:00,33.52,33.57,33.19,33.29,449966.0,32.0189,32.0667,31.7037,31.7992,449966.0
2015-10-27 12:00:00,33.32,33.39,33.13,33.25,397212.0,31.8279,31.8947,31.6464,31.761,397212.0
2015-10-27 12:30:00,33.26,33.31,32.83,32.87,752660.0,31.7706,31.8183,31.3598,31.398,752660.0
2015-10-27 13:00:00,32.87,32.87,32.48,32.65,1255296.0,31.398,31.398,31.0255,31.1879,1255296.0
2015-10-27 13:30:00,32.66,32.84,32.57,32.67,471468.0,31.1974,31.3694,31.1115,31.207,471468.0
2015-10-27 14:00:00,32.66,32.84,32.65,32.79,410214.0,31.1974,31.3694,31.1879,31.3216,410214.0
2015-10-27 14:30:00,32.76,32.89,32.6,32.69,430192.0,31.2929,31.4171,31.1401,31.2261,430192.0
2015-10-27 15:00:00,32.69,33.06,32.69,32.99,771078.0,31.2261,31.5795,31.2261,31.5126,771078.0
2015-10-27 15:30:00,33.01,33.2,32.81,33.13,900698.0,31.5318,31.7132,31.3407,31.6464,900698.0
2015-10-28 09:30:00,33.41,34.21,33.21,34.21,1774610.0,31.9138,32.678,31.7228,32.678,1774610.0
2015-10-28 10:00:00,34.21,34.54,34.21,34.35,1158490.0,32.678,32.9932,32.678,32.8117,1158490.0
2015-10-28 10:30:00,34.31,35.19,34.31,35.19,1626274.0,32.7735,33.6141,32.7735,33.6141,1626274.0
2015-10-28 11:00:00,35.16,35.35,34.96,35.19,1098160.0,33.5855,33.767,33.3944,33.6141,1098160.0
2015-10-28 11:30:00,35.2,35.3,35.08,35.24,557780.0,33.6237,33.7192,33.5091,33.6619,557780.0
2015-10-28 12:00:00,35.22,35.51,35.16,35.35,669246.0,33.6428,33.9198,33.5855,33.767,669246.0
2015-10-28 12:30:00,35.36,35.37,35.16,35.2,270554.0,33.7765,33.7861,33.5855,33.6237,270554.0
2015-10-28 13:00:00,35.2,35.29,35.13,35.15,337106.0,33.6237,33.7097,33.5568,33.5759,337106.0
2015-10-28 13:30:00,35.13,35.38,35.02,35.34,458364.0,33.5568,33.7956,33.4517,33.7574,458364.0
2015-10-28 14:00:00,35.33,35.42,33.72,34.52,3269026.0,33.7479,33.8338,32.21,32.9741,3269026.0
2015-10-28 14:30:00,34.52,35.0,34.06,34.93,1580278.0,32.9741,33.4326,32.5347,33.3658,1580278.0
2015-10-28 15:00:00,34.94,35.35,34.8,35.28,1373530.0,33.3753,33.767,33.2416,33.7001,1373530.0
2015-10-28 15:30:00,35.3,35.99,35.3,35.94,2383258.0,33.7192,34.3783,33.7192,34.3305,2383258.0
2015-10-29 09:30:00,35.67,35.96,35.41,35.46,1091174.0,34.0726,34.3496,33.8243,33.872,1091174.0
2015-10-29 10:00:00,35.49,35.87,35.35,35.4,898734.0,33.9007,34.2637,33.767,33.8147,898734.0
2015-10-29 10:30:00,35.39,35.7,35.26,35.33,997000.0,33.8052,34.1013,33.681,33.7479,997000.0
2015-10-29 11:00:00,35.31,35.46,35.16,35.29,867876.0,33.7288,33.872,33.5855,33.7097,867876.0
2015-10-29 11:30:00,35.27,35.61,35.27,35.46,625532.0,33.6905,34.0153,33.6905,33.872,625532.0
2015-10-29 12:00:00,35.43,35.6,35.27,35.59,594812.0,33.8434,34.0058,33.6905,33.9962,594812.0
2015-10-29 12:30:00,35.6,35.63,35.13,35.27,841840.0,34.0058,34.0344,33.5568,33.6905,841840.0
2015-10-29 13:00:00,35.25,35.31,35.1,35.13,436086.0,33.6714,33.7288,33.5282,33.5568,436086.0
2015-10-29 13:30:00,35.12,35.17,34.59,34.6,862562.0,33.5473,33.595,33.041,33.0505,862562.0
2015-10-29 14:00:00,34.58,34.93,34.54,34.86,558710.0,33.0314,33.3658,32.9932,33.2989,558710.0
2015-10-29 14:30:00,34.87,34.89,34.65,34.72,534720.0,33.3085,33.3276,33.0983,33.1652,534720.0
2015-10-29 15:00:00,34.71,34.89,34.56,34.72,691940.0,33.1556,33.3276,33.0123,33.1652,691940.0
2015-10-29 15:30:00,34.72,34.9,34.67,34.81,808318.0,33.1652,33.3371,33.1174,33.2511,808318.0
2015-10-30 09:30:00,34.54,34.92,34.41,34.62,1095846.0,32.9932,33.3562,32.8691,33.0697,1095846.0
2015-10-30 10:00:00,34.62,34.77,34.38,34.63,1065550.0,33.0697,33.2129,32.8404,33.0792,1065550.0
2015-10-30 10:30:00,34.63,34.9,34.56,34.67,590382.0,33.0792,33.3371,33.0123,33.1174,590382.0
2015-10-30 11:00:00,34.72,34.73,34.46,34.6,558536.0,33.1652,33.1747,32.9168,33.0505,558536.0
2015-10-30 11:30:00,34.6,34.8,34.47,34.59,691924.0,33.0505,33.2416,32.9264,33.041,691924.0
2015-10-30 12:00:00,34.56,34.74,34.47,34.69,370802.0,33.0123,33.1843,32.9264,33.1365,370802.0
2015-10-30 12:30:00,34.7,34.9,34.65,34.76,392160.0,33.1461,33.3371,33.0983,33.2034,392160.0
2015-10-30 13:00:00,34.77,34.93,34.77,34.85,416518.0,33.2129,33.3658,33.2129,33.2894,416518.0
2015-10-30 13:30:00,34.83,34.98,34.76,34.85,350148.0,33.2703,33.4135,33.2034,33.2894,350148.0
2015-10-30 14:00:00,34.85,34.92,34.55,34.56,366560.0,33.2894,33.3562,33.0028,33.0123,366560.0
2015-10-30 14:30:00,34.56,34.6,34.24,34.27,651820.0,33.0123,33.0505,32.7067,32.7353,651820.0
2015-10-30 15:00:00,34.26,34.41,34.13,34.18,631570.0,32.7258,32.8691,32.6016,32.6494,631570.0
2015-10-30 15:30:00,34.2,34.54,34.17,34.35,1158004.0,32.6685,32.9932,32.6398,32.8117,1158004.0
2015-11-02 09:30:00,34.42,35.08,34.42,35.08,1352080.0,32.8786,33.5091,32.8786,33.5091,1352080.0
2015-11-02 10:00:00,35.08,35.33,34.94,35.16,1122216.0,33.5091,33.7479,33.3753,33.5855,1122216.0
2015-11-02 10:30:00,35.19,35.35,34.99,35.22,533858.0,33.6141,33.767,33.4231,33.6428,533858.0
2015-11-02 11:00:00,35.23,35.45,35.19,35.45,552156.0,33.6523,33.8625,33.6141,33.8625,552156.0
2015-11-02 11:30:00,35.45,35.55,35.32,35.38,377170.0,33.8625,33.958,33.7383,33.7956,377170.0
2015-11-02 12:00:00,35.38,35.62,35.33,35.62,335918.0,33.7956,34.0249,33.7479,34.0249,335918.0
2015-11-02 12:30:00,35.62,35.8,35.57,35.78,413644.0,34.0249,34.1968,33.9771,34.1777,413644.0
2015-11-02 13:00:00,35.79,35.96,35.74,35.92,407200.0,34.1873,34.3496,34.1395,34.3114,407200.0
2015-11-02 13:30:00,35.94,36.3,35.91,36.29,661028.0,34.3305,34.6744,34.3019,34.6649,661028.0
2015-11-02 14:00:00,36.28,36.58,36.27,36.43,887410.0,34.6553,34.9419,34.6458,34.7986,887410.0
2015-11-02 14:30:00,36.44,36.77,36.4,36.69,815220.0,34.8082,35.1234,34.7699,35.047,815220.0
2015-11-02 15:00:00,36.69,36.73,36.42,36.53,688610.0,35.047,35.0852,34.789,34.8941,688610.0
2015-11-02 15:30:00,36.55,36.61,36.34,36.48,1142874.0,34.9132,34.9705,34.7126,34.8464,1142874.0
2015-11-03 09:30:00,36.37,36.69,36.16,36.27,984780.0,34.7413,35.047,34.5407,34.6458,984780.0
2015-11-03 10:00:00,36.27,36.57,36.16,36.5,575798.0,34.6458,34.9323,34.5407,34.8655,575798.0
2015-11-03 10:30:00,36.47,36.65,36.38,36.4,514466.0,34.8368,35.0087,34.7508,34.7699,514466.0
2015-11-03 11:00:00,36.43,36.76,36.38,36.68,578932.0,34.7986,35.1138,34.7508,35.0374,578932.0
2015-11-03 11:30:00,36.66,37.27,36.63,37.21,1099224.0,35.0183,35.601,34.9896,35.5437,1099224.0
2015-11-03 12:00:00,37.2,37.33,37.1,37.22,796608.0,35.5341,35.6583,35.4386,35.5532,796608.0
2015-11-03 12:30:00,37.2,37.45,37.17,37.36,456316.0,35.5341,35.7729,35.5055,35.687,456316.0
2015-11-03 13:00:00,37.36,37.49,37.13,37.2,442830.0,35.687,35.8111,35.4673,35.5341,442830.0
2015-11-03 13:30:00,37.2,37.47,37.05,37.43,503716.0,35.5341,35.792,35.3908,35.7538,503716.0
2015-11-03 14:00:00,37.43,37.6,37.33,37.57,587582.0,35.7538,35.9162,35.6583,35.8875,587582.0
2015-11-03 14:30:00,37.55,37.67,37.3,37.42,510436.0,35.8684,35.9831,35.6296,35.7443,510436.0
2015-11-03 15:00:00,37.47,37.47,37.2,37.24,742922.0,35.792,35.792,35.5341,35.5723,742922.0
2015-11-03 15:30:00,37.22,37.29,37.02,37.02,891674.0,35.5532,35.6201,35.3622,35.3622,891674.0
2015-11-04 09:30:00,37.3,37.52,36.74,36.93,1308730.0,35.6296,35.8398,35.0947,35.2762,1308730.0
2015-11-04 10:00:00,36.94,37.41,36.8,37.29,792214.0,35.2858,35.7347,35.152,35.6201,792214.0
2015-11-04 10:30:00,37.32,37.64,37.05,37.05,815936.0,35.6487,35.9544,35.3908,35.3908,815936.0
2015-11-04 11:00:00,37.04,37.04,36.6,36.68,796614.0,35.3813,35.3813,34.961,35.0374,796614.0
2015-11-04 11:30:00,36.66,36.82,36.5,36.76,450902.0,35.0183,35.1711,34.8655,35.1138,450902.0
2015-11-04 12:00:00,36.76,37.02,36.71,36.85,416864.0,35.1138,35.3622,35.0661,35.1998,416864.0
2015-11-04 12:30:00,36.88,36.89,36.67,36.88,225256.0,35.2284,35.238,35.0279,35.2284,225256.0
2015-11-04 13:00:00,36.88,36.88,36.43,36.76,464980.0,35.2284,35.2284,34.7986,35.1138,464980.0
2015-11-04 13:30:00,36.79,36.85,36.65,36.85,228464.0,35.1425,35.1998,35.0087,35.1998,228464.0
2015-11-04 14:00:00,36.85,37.07,36.8,36.85,389034.0,35.1998,35.4099,35.152,35.1998,389034.0
2015-11-04 14:30:00,36.91,37.15,36.84,36.88,428816.0,35.2571,35.4864,35.1902,35.2284,428816.0
2015-11-04 15:00:00,36.9,36.96,36.73,36.85,417644.0,35.2476,35.3049,35.0852,35.1998,417644.0
2015-11-04 15:30:00,36.85,37.0,36.73,37.0,493654.0,35.1998,35.3431,35.0852,35.3431,493654.0
2015-11-05 09:30:00,36.96,37.12,36.59,36.99,827552.0,35.3049,35.4577,34.9514,35.3335,827552.0
2015-11-05 10:00:00,36.97,37.16,36.22,36.24,971782.0,35.3144,35.4959,34.598,34.6171,971782.0
2015-11-05 10:30:00,36.22,36.35,35.86,36.3,882560.0,34.598,34.7222,34.2541,34.6744,882560.0
2015-11-05 11:00:00,36.3,36.53,36.21,36.48,515442.0,34.6744,34.8941,34.5885,34.8464,515442.0
2015-11-05 11:30:00,36.48,36.71,36.3,36.61,361616.0,34.8464,35.0661,34.6744,34.9705,361616.0
2015-11-05 12:00:00,36.62,36.77,36.49,36.7,388538.0,34.9801,35.1234,34.8559,35.0565,388538.0
2015-11-05 12:30:00,36.74,37.04,36.63,36.99,407614.0,35.0947,35.3813,34.9896,35.3335,407614.0
2015-11-05 13:00:00,37.02,37.17,36.91,36.91,391176.0,35.3622,35.5055,35.2571,35.2571,391176.0
2015-11-05 13:30:00,36.94,37.26,36.94,37.1,483522.0,35.2858,35.5914,35.2858,35.4386,483522.0
2015-11-05 14:00:00,37.15,37.23,36.76,36.83,722470.0,35.4864,35.5628,35.1138,35.1807,722470.0
2015-11-05 14:30:00,36.82,37.0,36.73,36.99,359704.0,35.1711,35.3431,35.0852,35.3335,359704.0
2015-11-05 15:00:00,37.0,37.23,36.89,37.18,632860.0,35.3431,35.5628,35.238,35.515,632860.0
2015-11-05 15:30:00,37.18,37.18,36.98,37.04,666606.0,35.515,35.515,35.324,35.3813,666606.0
2015-11-06 09:30:00,36.73,37.1,36.45,36.55,941666.0,35.0852,35.4386,34.8177,34.9132,941666.0
2015-11-06 10:00:00,36.57,36.63,36.04,36.58,878476.0,34.9323,34.9896,34.4261,34.9419,878476.0
2015-11-06 10:30:00,36.57,36.95,36.47,36.81,758666.0,34.9323,35.2953,34.8368,35.1616,758666.0
2015-11-06 11:00:00,36.81,36.94,36.55,36.67,647986.0,35.1616,35.2858,34.9132,35.0279,647986.0
2015-11-06 11:30:00,36.68,37.37,36.67,37.26,980892.0,35.0374,35.6965,35.0279,35.5914,980892.0
2015-11-06 12:00:00,37.27,37.44,37.1,37.2,530026.0,35.601,35.7634,35.4386,35.5341,530026.0
2015-11-06 12:30:00,37.18,37.4,37.09,37.38,398022.0,35.515,35.7252,35.429,35.7061,398022.0
2015-11-06 13:00:00,37.39,37.6,37.3,37.41,534676.0,35.7156,35.9162,35.6296,35.7347,534676.0
2015-11-06 13:30:00,37.4,37.74,37.28,37.58,643448.0,35.7252,36.0499,35.6105,35.8971,643448.0
2015-11-06 14:00:00,37.63,37.77,37.44,37.53,414258.0,35.9449,36.0786,35.7634,35.8493,414258.0
2015-11-06 14:30:00,37.49,37.59,37.33,37.54,368812.0,35.8111,35.9067,35.6583,35.8589,368812.0
2015-11-06 15:00:00,37.56,37.8,37.52,37.73,600060.0,35.878,36.1072,35.8398,36.0404,600060.0
2015-11-06 15:30:00,37.74,37.96,37.72,37.85,1116466.0,36.0499,36.2601,36.0308,36.155,1116466.0
2015-11-09 09:30:00,37.7,37.89,37.12,37.2,1338406.0,36.0117,36.1932,35.4577,35.5341,1338406.0
2015-11-09 10:00:00,37.19,37.24,36.73,36.83,1771014.0,35.5246,35.5723,35.0852,35.1807,1771014.0
2015-11-09 10:30:00,36.82,37.1,36.68,37.02,1047090.0,35.1711,35.4386,35.0374,35.3622,1047090.0
2015-11-09 11:00:00,37.02,37.02,36.2,36.25,1583632.0,35.3622,35.3622,34.5789,34.6267,1583632.0
2015-11-09 11:30:00,36.23,36.46,36.13,36.16,713196.0,34.6076,34.8273,34.512,34.5407,713196.0
2015-11-09 12:00:00,36.15,36.34,36.0,36.34,638642.0,34.5311,34.7126,34.3879,34.7126,638642.0
2015-11-09 12:30:00,36.33,36.61,36.24,36.49,552248.0,34.7031,34.9705,34.6171,34.8559,552248.0
2015-11-09 13:00:00,36.55,36.59,36.19,36.37,481580.0,34.9132,34.9514,34.5693,34.7413,481580.0
2015-11-09 13:30:00,36.38,36.51,36.07,36.3,603142.0,34.7508,34.875,34.4547,34.6744,603142.0
2015-11-09 14:00:00,36.3,36.54,36.2,36.32,623994.0,34.6744,34.9037,34.5789,34.6935,623994.0
2015-11-09 14:30:00,36.31,36.47,36.18,36.25,472334.0,34.684,34.8368,34.5598,34.6267,472334.0
2015-11-09 15:00:00,36.25,36.45,36.12,36.42,536028.0,34.6267,34.8177,34.5025,34.789,536028.0
2015-11-09 15:30:00,36.43,36.8,36.38,36.51,1455344.0,34.7986,35.152,34.7508,34.875,1455344.0
2015-11-10 09:30:00,36.05,36.58,36.04,36.41,687660.0,34.4356,34.9419,34.4261,34.7795,687660.0
2015-11-10 10:00:00,36.42,36.48,35.72,35.87,895468.0,34.789,34.8464,34.1204,34.2637,895468.0
2015-11-10 10:30:00,35.85,36.27,35.74,36.2,754502.0,34.2446,34.6458,34.1395,34.5789,754502.0
2015-11-10 11:00:00,36.23,36.34,35.88,35.94,678870.0,34.6076,34.7126,34.2732,34.3305,678870.0
2015-11-10 11:30:00,35.94,36.13,35.8,36.13,377914.0,34.3305,34.512,34.1968,34.512,377914.0
2015-11-10 12:00:00,36.1,36.51,36.09,36.4,595230.0,34.4834,34.875,34.4738,34.7699,595230.0
2015-11-10 12:30:00,36.39,36.43,36.2,36.27,273378.0,34.7604,34.7986,34.5789,34.6458,273378.0
2015-11-10 13:00:00,36.27,36.33,36.13,36.32,230468.0,34.6458,34.7031,34.512,34.6935,230468.0
2015-11-10 13:30:00,36.33,36.6,36.26,36.49,317890.0,34.7031,34.961,34.6362,34.8559,317890.0
2015-11-10 14:00:00,36.49,36.55,36.35,36.44,330934.0,34.8559,34.9132,34.7222,34.8082,330934.0
2015-11-10 14:30:00,36.45,36.81,36.44,36.61,863148.0,34.8177,35.1616,34.8082,34.9705,863148.0
2015-11-10 15:00:00,36.6,36.79,36.59,36.67,379624.0,34.961,35.1425,34.9514,35.0279,379624.0
2015-11-10 15:30:00,36.66,36.82,36.59,36.77,1000262.0,35.0183,35.1711,34.9514,35.1234,1000262.0
2015-11-11 09:30:00,36.97,36.98,36.6,36.67,846532.0,35.3144,35.324,34.961,35.0279,846532.0
2015-11-11 10:00:00,36.67,36.69,36.27,36.39,481910.0,35.0279,35.047,34.6458,34.7604,481910.0
2015-11-11 10:30:00,36.41,36.49,36.06,36.15,650626.0,34.7795,34.8559,34.4452,34.5311,650626.0
2015-11-11 11:00:00,36.19,36.31,36.05,36.17,460484.0,34.5693,34.684,34.4356,34.5502,460484.0
2015-11-11 11:30:00,36.19,36.73,36.18,36.71,569080.0,34.5693,35.0852,34.5598,35.0661,569080.0
2015-11-11 12:00:00,36.73,36.91,36.59,36.74,452536.0,35.0852,35.2571,34.9514,35.0947,452536.0
2015-11-11 12:30:00,36.75,36.85,36.5,36.56,276562.0,35.1043,35.1998,34.8655,34.9228,276562.0
2015-11-11 13:00:00,36.52,36.52,36.04,36.1,784884.0,34.8846,34.8846,34.4261,34.4834,784884.0
2015-11-11 13:30:00,36.1,36.22,35.91,36.04,493716.0,34.4834,34.598,34.3019,34.4261,493716.0
2015-11-11 14:00:00,36.05,36.32,35.98,36.32,377798.0,34.4356,34.6935,34.3688,34.6935,377798.0
2015-11-11 14:30:00,36.33,36.38,35.98,35.99,386768.0,34.7031,34.7508,34.3688,34.3783,386768.0
2015-11-11 15:00:00,35.98,36.1,35.9,36.07,349546.0,34.3688,34.4834,34.2923,34.4547,349546.0
2015-11-11 15:30:00,36.05,36.1,35.83,35.87,643962.0,34.4356,34.4834,34.2255,34.2637,643962.0
2015-11-12 09:30:00,35.12,35.25,34.71,34.73,1397376.0,33.5473,33.6714,33.1556,33.1747,1397376.0
2015-11-12 10:00:00,34.71,34.77,34.36,34.6,1440846.0,33.1556,33.2129,32.8213,33.0505,1440846.0
2015-11-12 10:30:00,34.57,35.22,34.46,35.16,1165362.0,33.0219,33.6428,32.9168,33.5855,1165362.0
2015-11-12 11:00:00,35.17,35.27,34.71,34.73,944754.0,33.595,33.6905,33.1556,33.1747,944754.0
2015-11-12 11:30:00,34.72,34.88,34.52,34.74,717918.0,33.1652,33.318,32.9741,33.1843,717918.0
2015-11-12 12:00:00,34.74,34.82,34.38,34.52,901154.0,33.1843,33.2607,32.8404,32.9741,901154.0
2015-11-12 12:30:00,34.52,34.72,34.42,34.59,582776.0,32.9741,33.1652,32.8786,33.041,582776.0
2015-11-12 13:00:00,34.6,34.77,34.56,34.68,383738.0,33.0505,33.2129,33.0123,33.127,383738.0
2015-11-12 13:30:00,34.7,34.75,34.47,34.55,426836.0,33.1461,33.1938,32.9264,33.0028,426836.0
2015-11-12 14:00:00,34.56,34.58,34.09,34.28,732584.0,33.0123,33.0314,32.5634,32.7449,732584.0
2015-11-12 14:30:00,34.29,34.33,33.85,33.96,1398280.0,32.7544,32.7926,32.3341,32.4392,1398280.0
2015-11-12 15:00:00,33.95,34.17,33.92,34.13,629628.0,32.4297,32.6398,32.401,32.6016,629628.0
2015-11-12 15:30:00,34.14,34.16,33.66,33.81,1719352.0,32.6111,32.6303,32.1526,32.2959,1719352.0
2015-11-13 09:30:00,33.41,33.66,33.26,33.36,1215184.0,31.9138,32.1526,31.7706,31.8661,1215184.0
2015-11-13 10:00:00,33.36,33.51,32.71,32.97,1774918.0,31.8661,32.0094,31.2452,31.4935,1774918.0
2015-11-13 10:30:00,32.99,33.67,32.9,33.66,1113032.0,31.5126,32.1622,31.4267,32.1526,1113032.0
2015-11-13 11:00:00,33.67,33.78,33.13,33.71,1598924.0,32.1622,32.2673,31.6464,32.2004,1598924.0
2015-11-13 11:30:00,33.69,33.96,33.43,33.94,916686.0,32.1813,32.4392,31.9329,32.4201,916686.0
2015-11-13 12:00:00,33.95,34.19,33.82,33.87,1163614.0,32.4297,32.6589,32.3055,32.3532,1163614.0
2015-11-13 12:30:00,33.9,33.92,33.64,33.83,466564.0,32.3819,32.401,32.1335,32.315,466564.0
2015-11-13 13:00:00,33.85,33.88,33.43,33.49,526850.0,32.3341,32.3628,31.9329,31.9903,526850.0
2015-11-13 13:30:00,33.51,33.59,33.22,33.22,778984.0,32.0094,32.0858,31.7323,31.7323,778984.0
2015-11-13 14:00:00,33.21,33.35,33.08,33.09,374180.0,31.7228,31.8565,31.5986,31.6082,374180.0
2015-11-13 14:30:00,33.08,33.27,33.01,33.11,662128.0,31.5986,31.7801,31.5318,31.6273,662128.0
2015-11-13 15:00:00,33.1,33.31,33.04,33.17,1042542.0,31.6177,31.8183,31.5604,31.6846,1042542.0
2015-11-13 15:30:00,33.16,33.27,32.96,33.02,1605446.0,31.675,31.7801,31.484,31.5413,1605446.0
2015-11-16 09:30:00,32.99,33.32,32.88,32.94,1374522.0,31.5126,31.8279,31.4076,31.4649,1374522.0
2015-11-16 10:00:00,32.92,33.21,32.71,32.91,877738.0,31.4458,31.7228,31.2452,31.4362,877738.0
2015-11-16 10:30:00,32.93,32.99,32.6,32.67,735330.0,31.4553,31.5126,31.1401,31.207,735330.0
2015-11-16 11:00:00,32.66,32.79,32.47,32.48,539080.0,31.1974,31.3216,31.0159,31.0255,539080.0
2015-11-16 11:30:00,32.49,32.84,32.49,32.72,454132.0,31.035,31.3694,31.035,31.2547,454132.0
2015-11-16 12:00:00,32.74,33.02,32.72,33.01,479596.0,31.2738,31.5413,31.2547,31.5318,479596.0
2015-11-16 12:30:00,33.02,33.2,32.92,33.0,434544.0,31.5413,31.7132,31.4458,31.5222,434544.0
2015-11-16 13:00:00,33.0,33.25,32.94,33.13,398030.0,31.5222,31.761,31.4649,31.6464,398030.0
2015-11-16 13:30:00,33.13,33.35,33.02,33.35,556584.0,31.6464,31.8565,31.5413,31.8565,556584.0
2015-11-16 14:00:00,33.35,33.45,33.24,33.37,505110.0,31.8565,31.952,31.7515,31.8756,505110.0
2015-11-16 14:30:00,33.35,33.54,33.35,33.54,444314.0,31.8565,32.038,31.8565,32.038,444314.0
2015-11-16 15:00:00,33.52,33.78,33.52,33.71,809582.0,32.0189,32.2673,32.0189,32.2004,809582.0
2015-11-16 15:30:00,33.73,33.89,33.71,33.88,765526.0,32.2195,32.3723,32.2004,32.3628,765526.0
2015-11-17 09:30:00,34.0,34.0,33.38,33.76,1052198.0,32.4774,32.4774,31.8852,32.2482,1052198.0
2015-11-17 10:00:00,33.74,33.98,33.49,33.96,497964.0,32.2291,32.4583,31.9903,32.4392,497964.0
2015-11-17 10:30:00,33.92,34.29,33.86,34.17,1183130.0,32.401,32.7544,32.3437,32.6398,1183130.0
2015-11-17 11:00:00,34.15,34.58,34.08,34.54,892324.0,32.6207,33.0314,32.5538,32.9932,892324.0
2015-11-17 11:30:00,34.56,34.8,34.38,34.69,940520.0,33.0123,33.2416,32.8404,33.1365,940520.0
2015-11-17 12:00:00,34.69,34.87,34.43,34.48,457412.0,33.1365,33.3085,32.8882,32.9359,457412.0
2015-11-17 12:30:00,34.46,34.52,34.16,34.31,770646.0,32.9168,32.9741,32.6303,32.7735,770646.0
2015-11-17 13:00:00,34.32,34.37,33.71,33.77,855712.0,32.7831,32.8308,32.2004,32.2577,855712.0
2015-11-17 13:30:00,33.74,33.94,33.59,33.93,613068.0,32.2291,32.4201,32.0858,32.4106,613068.0
2015-11-17 14:00:00,33.92,34.14,33.66,33.66,502622.0,32.401,32.6111,32.1526,32.1526,502622.0
2015-11-17 14:30:00,33.66,33.82,33.47,33.77,522304.0,32.1526,32.3055,31.9712,32.2577,522304.0
2015-11-17 15:00:00,33.79,33.79,33.45,33.65,580126.0,32.2768,32.2768,31.952,32.1431,580126.0
2015-11-17 15:30:00,33.66,33.84,33.52,33.53,842484.0,32.1526,32.3246,32.0189,32.0285,842484.0
2015-11-18 09:30:00,33.83,34.11,33.45,33.9,1032400.0,32.315,32.5825,31.952,32.3819,1032400.0
2015-11-18 10:00:00,33.9,34.21,33.67,33.82,711628.0,32.3819,32.678,32.1622,32.3055,711628.0
2015-11-18 10:30:00,33.79,33.96,33.47,33.89,859432.0,32.2768,32.4392,31.9712,32.3723,859432.0
2015-11-18 11:00:00,33.89,34.16,33.8,34.13,669460.0,32.3723,32.6303,32.2864,32.6016,669460.0
2015-11-18 11:30:00,34.13,34.3,34.13,34.22,772600.0,32.6016,32.764,32.6016,32.6876,772600.0
2015-11-18 12:00:00,34.24,34.37,34.1,34.37,494834.0,32.7067,32.8308,32.5729,32.8308,494834.0
2015-11-18 12:30:00,34.37,34.43,34.19,34.29,281570.0,32.8308,32.8882,32.6589,32.7544,281570.0
2015-11-18 13:00:00,34.27,34.55,34.27,34.45,461508.0,32.7353,33.0028,32.7353,32.9073,461508.0
2015-11-18 13:30:00,34.45,34.49,34.31,34.33,304592.0,32.9073,32.9455,32.7735,32.7926,304592.0
2015-11-18 14:00:00,34.35,34.79,34.24,34.62,1290674.0,32.8117,33.232,32.7067,33.0697,1290674.0
2015-11-18 14:30:00,34.6,34.87,34.51,34.85,528828.0,33.0505,33.3085,32.9646,33.2894,528828.0
2015-11-18 15:00:00,34.85,35.02,34.76,34.96,1357212.0,33.2894,33.4517,33.2034,33.3944,1357212.0
2015-11-18 15:30:00,34.96,35.29,34.93,35.19,1351688.0,33.3944,33.7097,33.3658,33.6141,1351688.0
2015-11-19 09:30:00,35.1,35.31,34.79,35.03,916392.0,33.5282,33.7288,33.232,33.4613,916392.0
2015-11-19 10:00:00,35.04,35.09,34.7,34.76,717720.0,33.4708,33.5186,33.1461,33.2034,717720.0
2015-11-19 10:30:00,34.77,35.05,34.6,35.03,708406.0,33.2129,33.4804,33.0505,33.4613,708406.0
2015-11-19 11:00:00,35.02,35.16,34.93,35.07,445556.0,33.4517,33.5855,33.3658,33.4995,445556.0
2015-11-19 11:30:00,35.05,35.09,34.55,34.68,596996.0,33.4804,33.5186,33.0028,33.127,596996.0
2015-11-19 12:00:00,34.68,34.83,34.56,34.63,461922.0,33.127,33.2703,33.0123,33.0792,461922.0
2015-11-19 12:30:00,34.63,34.82,34.63,34.8,278220.0,33.0792,33.2607,33.0792,33.2416,278220.0
2015-11-19 13:00:00,34.8,34.91,34.73,34.75,300972.0,33.2416,33.3467,33.1747,33.1938,300972.0
2015-11-19 13:30:00,34.74,34.76,34.51,34.63,346276.0,33.1843,33.2034,32.9646,33.0792,346276.0
2015-11-19 14:00:00,34.63,34.77,34.49,34.63,314816.0,33.0792,33.2129,32.9455,33.0792,314816.0
2015-11-19 14:30:00,34.66,34.75,34.57,34.62,208846.0,33.1079,33.1938,33.0219,33.0697,208846.0
2015-11-19 15:00:00,34.6,34.79,34.51,34.76,308620.0,33.0505,33.232,32.9646,33.2034,308620.0
2015-11-19 15:30:00,34.77,34.87,34.67,34.73,662828.0,33.2129,33.3085,33.1174,33.1747,662828.0
2015-11-20 09:30:00,35.15,35.57,35.05,35.49,1121446.0,33.5759,33.9771,33.4804,33.9007,1121446.0
2015-11-20 10:00:00,35.52,35.88,35.28,35.68,963442.0,33.9294,34.2732,33.7001,34.0822,963442.0
2015-11-20 10:30:00,35.7,35.81,35.6,35.64,437610.0,34.1013,34.2064,34.0058,34.044,437610.0
2015-11-20 11:00:00,35.64,35.93,35.63,35.86,420666.0,34.044,34.321,34.0344,34.2541,420666.0
2015-11-20 11:30:00,35.85,35.87,35.61,35.62,275824.0,34.2446,34.2637,34.0153,34.0249,275824.0
2015-11-20 12:00:00,35.62,35.62,35.42,35.46,252828.0,34.0249,34.0249,33.8338,33.872,252828.0
2015-11-20 12:30:00,35.46,35.71,35.43,35.67,270188.0,33.872,34.1108,33.8434,34.0726,270188.0
2015-11-20 13:00:00,35.68,35.82,35.52,35.59,240980.0,34.0822,34.2159,33.9294,33.9962,240980.0
2015-11-20 13:30:00,35.58,35.65,35.42,35.56,375890.0,33.9867,34.0535,33.8338,33.9676,375890.0
2015-11-20 14:00:00,35.55,35.75,35.55,35.58,337594.0,33.958,34.1491,33.958,33.9867,337594.0
2015-11-20 14:30:00,35.54,35.66,35.41,35.41,306514.0,33.9485,34.0631,33.8243,33.8243,306514.0
2015-11-20 15:00:00,35.45,35.51,35.35,35.41,391316.0,33.8625,33.9198,33.767,33.8243,391316.0
2015-11-20 15:30:00,35.43,35.59,35.42,35.45,713996.0,33.8434,33.9962,33.8338,33.8625,713996.0
2015-11-23 09:30:00,35.37,35.78,35.33,35.58,574070.0,33.7861,34.1777,33.7479,33.9867,574070.0
2015-11-23 10:00:00,35.56,36.13,35.44,35.94,939192.0,33.9676,34.512,33.8529,34.3305,939192.0
2015-11-23 10:30:00,35.94,36.3,35.85,36.3,717796.0,34.3305,34.6744,34.2446,34.6744,717796.0
2015-11-23 11:00:00,36.3,36.34,36.12,36.23,333530.0,34.6744,34.7126,34.5025,34.6076,333530.0
2015-11-23 11:30:00,36.24,36.37,36.21,36.27,229264.0,34.6171,34.7413,34.5885,34.6458,229264.0
2015-11-23 12:00:00,36.26,36.31,36.06,36.23,340208.0,34.6362,34.684,34.4452,34.6076,340208.0
2015-11-23 12:30:00,36.22,36.41,36.13,36.32,354058.0,34.598,34.7795,34.512,34.6935,354058.0
2015-11-23 13:00:00,36.33,36.41,36.26,36.3,298948.0,34.7031,34.7795,34.6362,34.6744,298948.0
2015-11-23 13:30:00,36.3,36.3,36.09,36.09,163182.0,34.6744,34.6744,34.4738,34.4738,163182.0
2015-11-23 14:00:00,36.09,36.17,35.69,35.8,693518.0,34.4738,34.5502,34.0917,34.1968,693518.0
2015-11-23 14:30:00,35.79,35.91,35.66,35.89,631432.0,34.1873,34.3019,34.0631,34.2828,631432.0
2015-11-23 15:00:00,35.88,36.08,35.85,36.05,494592.0,34.2732,34.4643,34.2446,34.4356,494592.0
2015-11-23 15:30:00,36.06,36.13,35.91,35.91,631888.0,34.4452,34.512,34.3019,34.3019,631888.0
2015-11-24 09:30:00,35.49,35.87,35.48,35.73,950288.0,33.9007,34.2637,33.8911,34.1299,950288.0
2015-11-24 10:00:00,35.7,35.88,35.42,35.47,968798.0,34.1013,34.2732,33.8338,33.8816,968798.0
2015-11-24 10:30:00,35.45,35.46,35.21,35.45,931458.0,33.8625,33.872,33.6332,33.8625,931458.0
2015-11-24 11:00:00,35.46,35.77,35.3,35.74,767388.0,33.872,34.1682,33.7192,34.1395,767388.0
2015-11-24 11:30:00,35.74,36.16,35.74,36.02,962350.0,34.1395,34.5407,34.1395,34.407,962350.0
2015-11-24 12:00:00,36.04,36.25,35.85,35.93,421862.0,34.4261,34.6267,34.2446,34.321,421862.0
2015-11-24 12:30:00,35.92,36.06,35.86,36.02,591000.0,34.3114,34.4452,34.2541,34.407,591000.0
2015-11-24 13:00:00,36.01,36.65,36.01,36.55,848186.0,34.3974,35.0087,34.3974,34.9132,848186.0
2015-11-24 13:30:00,36.57,36.63,36.43,36.51,642386.0,34.9323,34.9896,34.7986,34.875,642386.0
2015-11-24 14:00:00,36.51,36.7,36.32,36.47,667340.0,34.875,35.0565,34.6935,34.8368,667340.0
2015-11-24 14:30:00,36.47,36.67,36.41,36.65,631924.0,34.8368,35.0279,34.7795,35.0087,631924.0
2015-11-24 15:00:00,36.66,36.9,36.58,36.81,614556.0,35.0183,35.2476,34.9419,35.1616,614556.0
2015-11-24 15:30:00,36.81,36.89,36.68,36.73,890728.0,35.1616,35.238,35.0374,35.0852,890728.0
2015-11-25 09:30:00,36.78,37.07,36.6,37.06,1271314.0,35.1329,35.4099,34.961,35.4004,1271314.0
2015-11-25 10:00:00,37.05,37.31,36.88,37.13,896046.0,35.3908,35.6392,35.2284,35.4673,896046.0
2015-11-25 10:30:00,37.1,37.42,37.09,37.3,557622.0,35.4386,35.7443,35.429,35.6296,557622.0
2015-11-25 11:00:00,37.3,37.32,37.06,37.1,310448.0,35.6296,35.6487,35.4004,35.4386,310448.0
2015-11-25 11:30:00,37.11,37.4,37.04,37.38,481374.0,35.4481,35.7252,35.3813,35.7061,481374.0
2015-11-25 12:00:00,37.38,37.7,37.38,37.57,772834.0,35.7061,36.0117,35.7061,35.8875,772834.0
2015-11-25 12:30:00,37.56,37.6,37.43,37.44,252742.0,35.878,35.9162,35.7538,35.7634,252742.0
2015-11-25 13:00:00,37.44,37.52,37.37,37.52,426116.0,35.7634,35.8398,35.6965,35.8398,426116.0
2015-11-25 13:30:00,37.51,37.58,37.32,37.56,336252.0,35.8302,35.8971,35.6487,35.878,336252.0
2015-11-25 14:00:00,37.58,37.68,37.54,37.6,316620.0,35.8971,35.9926,35.8589,35.9162,316620.0
2015-11-25 14:30:00,37.6,37.66,37.5,37.59,281844.0,35.9162,35.9735,35.8207,35.9067,281844.0
2015-11-25 15:00:00,37.6,37.73,37.59,37.72,486222.0,35.9162,36.0404,35.9067,36.0308,486222.0
2015-11-25 15:30:00,37.72,37.72,37.58,37.62,661458.0,36.0308,36.0308,35.8971,35.9353,661458.0
2015-11-27 09:30:00,37.7,37.99,37.33,37.79,835570.0,36.0117,36.2887,35.6583,36.0977,835570.0
2015-11-27 10:00:00,37.74,38.09,37.43,38.07,784942.0,36.0499,36.3843,35.7538,36.3652,784942.0
2015-11-27 10:30:00,38.06,38.15,37.84,37.97,446428.0,36.3556,36.4416,36.1455,36.2696,446428.0
2015-11-27 11:00:00,37.98,38.28,37.9,38.16,490810.0,36.2792,36.5658,36.2028,36.4511,490810.0
2015-11-27 11:30:00,38.17,38.26,37.79,37.84,527704.0,36.4607,36.5466,36.0977,36.1455,527704.0
2015-11-27 12:00:00,37.85,38.03,37.77,38.02,349082.0,36.155,36.3269,36.0786,36.3174,349082.0
2015-11-27 12:30:00,38.02,38.08,37.93,37.97,456140.0,36.3174,36.3747,36.2314,36.2696,456140.0
2015-11-30 09:30:00,38.4,38.44,37.99,38.06,1080794.0,36.6804,36.7186,36.2887,36.3556,1080794.0
2015-11-30 10:00:00,38.06,38.35,38.01,38.23,614412.0,36.3556,36.6326,36.3078,36.518,614412.0
2015-11-30 10:30:00,38.24,38.35,38.16,38.17,719454.0,36.5275,36.6326,36.4511,36.4607,719454.0
2015-11-30 11:00:00,38.17,38.31,37.93,37.99,570804.0,36.4607,36.5944,36.2314,36.2887,570804.0
2015-11-30 11:30:00,37.98,38.12,37.87,37.95,464150.0,36.2792,36.4129,36.1741,36.2505,464150.0
2015-11-30 12:00:00,37.93,37.98,37.77,37.82,484770.0,36.2314,36.2792,36.0786,36.1264,484770.0
2015-11-30 12:30:00,37.83,37.83,37.6,37.65,393982.0,36.1359,36.1359,35.9162,35.964,393982.0
2015-11-30 13:00:00,37.61,37.73,37.52,37.71,300162.0,35.9258,36.0404,35.8398,36.0213,300162.0
2015-11-30 13:30:00,37.69,37.87,37.57,37.74,272824.0,36.0022,36.1741,35.8875,36.0499,272824.0
2015-11-30 14:00:00,37.74,37.89,37.65,37.74,366798.0,36.0499,36.1932,35.964,36.0499,366798.0
2015-11-30 14:30:00,37.74,37.85,37.55,37.57,269184.0,36.0499,36.155,35.8684,35.8875,269184.0
2015-11-30 15:00:00,37.56,37.66,37.48,37.63,431282.0,35.878,35.9735,35.8016,35.9449,431282.0
2015-11-30 15:30:00,37.62,37.96,37.52,37.53,1191200.0,35.9353,36.2601,35.8398,35.8493,1191200.0
2015-12-01 09:30:00,38.01,38.25,37.81,38.1,1066412.0,36.3078,36.5371,36.1168,36.3938,1066412.0
2015-12-01 10:00:00,38.11,38.11,37.38,37.81,1604386.0,36.4034,36.4034,35.7061,36.1168,1604386.0
2015-12-01 10:30:00,37.79,38.01,37.6,37.8,851152.0,36.0977,36.3078,35.9162,36.1072,851152.0
2015-12-01 11:00:00,37.8,37.85,37.41,37.5,755746.0,36.1072,36.155,35.7347,35.8207,755746.0
2015-12-01 11:30:00,37.51,37.58,37.33,37.47,510894.0,35.8302,35.8971,35.6583,35.792,510894.0
2015-12-01 12:00:00,37.47,37.63,37.46,37.52,390374.0,35.792,35.9449,35.7825,35.8398,390374.0
2015-12-01 12:30:00,37.55,37.84,37.55,37.79,551054.0,35.8684,36.1455,35.8684,36.0977,551054.0
2015-12-01 13:00:00,37.77,37.83,37.65,37.67,247290.0,36.0786,36.1359,35.964,35.9831,247290.0
2015-12-01 13:30:00,37.66,37.93,37.59,37.82,375586.0,35.9735,36.2314,35.9067,36.1264,375586.0
2015-12-01 14:00:00,37.81,38.2,37.81,38.16,723512.0,36.1168,36.4893,36.1168,36.4511,723512.0
2015-12-01 14:30:00,38.17,38.28,38.07,38.09,722520.0,36.4607,36.5658,36.3652,36.3843,722520.0
2015-12-01 15:00:00,38.11,38.22,38.08,38.19,355808.0,36.4034,36.5084,36.3747,36.4798,355808.0
2015-12-01 15:30:00,38.19,38.26,38.1,38.24,1073460.0,36.4798,36.5466,36.3938,36.5275,1073460.0
2015-12-02 09:30:00,38.1,38.33,37.99,38.26,772892.0,36.3938,36.6135,36.2887,36.5466,772892.0
2015-12-02 10:00:00,38.27,38.41,38.09,38.24,624208.0,36.5562,36.6899,36.3843,36.5275,624208.0
2015-12-02 10:30:00,38.2,38.38,38.09,38.28,549206.0,36.4893,36.6613,36.3843,36.5658,549206.0
2015-12-02 11:00:00,38.25,38.27,37.96,38.02,634368.0,36.5371,36.5562,36.2601,36.3174,634368.0
2015-12-02 11:30:00,38.0,38.01,37.63,37.7,692742.0,36.2983,36.3078,35.9449,36.0117,692742.0
2015-12-02 12:00:00,37.69,37.84,37.55,37.7,458188.0,36.0022,36.1455,35.8684,36.0117,458188.0
2015-12-02 12:30:00,37.69,37.81,37.57,37.6,536850.0,36.0022,36.1168,35.8875,35.9162,536850.0
2015-12-02 13:00:00,37.59,37.8,37.49,37.74,914292.0,35.9067,36.1072,35.8111,36.0499,914292.0
2015-12-02 13:30:00,37.74,37.75,37.55,37.6,376908.0,36.0499,36.0595,35.8684,35.9162,376908.0
2015-12-02 14:00:00,37.6,37.6,37.22,37.32,1061604.0,35.9162,35.9162,35.5532,35.6487,1061604.0
2015-12-02 14:30:00,37.32,37.35,36.92,36.96,1198142.0,35.6487,35.6774,35.2667,35.3049,1198142.0
2015-12-02 15:00:00,36.96,37.35,36.92,37.21,801638.0,35.3049,35.6774,35.2667,35.5437,801638.0
2015-12-02 15:30:00,37.21,37.26,36.92,37.07,944902.0,35.5437,35.5914,35.2667,35.4099,944902.0
2015-12-03 09:30:00,37.34,37.84,36.94,37.02,1417452.0,35.6678,36.1455,35.2858,35.3622,1417452.0
2015-12-03 10:00:00,37.01,37.13,36.31,36.54,1812260.0,35.3526,35.4673,34.684,34.9037,1812260.0
2015-12-03 10:30:00,36.53,37.1,36.4,36.93,1072790.0,34.8941,35.4386,34.7699,35.2762,1072790.0
2015-12-03 11:00:00,36.92,37.34,36.82,37.2,747620.0,35.2667,35.6678,35.1711,35.5341,747620.0
2015-12-03 11:30:00,37.22,37.22,36.75,36.91,423328.0,35.5532,35.5532,35.1043,35.2571,423328.0
2015-12-03 12:00:00,36.91,36.94,36.05,36.13,794226.0,35.2571,35.2858,34.4356,34.512,794226.0
2015-12-03 12:30:00,36.13,36.45,36.1,36.17,437942.0,34.512,34.8177,34.4834,34.5502,437942.0
2015-12-03 13:00:00,36.18,36.52,36.08,36.44,512548.0,34.5598,34.8846,34.4643,34.8082,512548.0
2015-12-03 13:30:00,36.46,36.46,35.47,35.48,852502.0,34.8273,34.8273,33.8816,33.8911,852502.0
2015-12-03 14:00:00,35.49,35.5,34.9,34.97,1388114.0,33.9007,33.9102,33.3371,33.404,1388114.0
2015-12-03 14:30:00,34.98,35.37,34.75,35.35,1156636.0,33.4135,33.7861,33.1938,33.767,1156636.0
2015-12-03 15:00:00,35.37,35.46,35.05,35.13,698770.0,33.7861,33.872,33.4804,33.5568,698770.0
2015-12-03 15:30:00,35.12,35.24,34.9,35.19,1293314.0,33.5473,33.6619,33.3371,33.6141,1293314.0
2015-12-04 09:30:00,35.15,35.98,34.94,35.54,2020936.0,33.5759,34.3688,33.3753,33.9485,2020936.0
2015-12-04 10:00:00,35.55,35.78,35.27,35.66,1286682.0,33.958,34.1777,33.6905,34.0631,1286682.0
2015-12-04 10:30:00,35.69,36.22,35.55,36.02,970152.0,34.0917,34.598,33.958,34.407,970152.0
2015-12-04 11:00:00,36.08,36.11,35.73,35.76,685676.0,34.4643,34.4929,34.1299,34.1586,685676.0
2015-12-04 11:30:00,35.74,35.82,35.34,35.43,629024.0,34.1395,34.2159,33.7574,33.8434,629024.0
2015-12-04 12:00:00,35.44,35.67,35.33,35.55,469790.0,33.8529,34.0726,33.7479,33.958,469790.0
2015-12-04 12:30:00,35.57,36.05,35.53,35.99,990966.0,33.9771,34.4356,33.9389,34.3783,990966.0
2015-12-04 13:00:00,36.02,36.31,36.02,36.15,653938.0,34.407,34.684,34.407,34.5311,653938.0
2015-12-04 13:30:00,36.18,36.18,35.89,36.09,368346.0,34.5598,34.5598,34.2828,34.4738,368346.0
2015-12-04 14:00:00,36.09,36.13,35.9,36.09,359612.0,34.4738,34.512,34.2923,34.4738,359612.0
2015-12-04 14:30:00,36.1,36.25,35.98,36.19,515920.0,34.4834,34.6267,34.3688,34.5693,515920.0
2015-12-04 15:00:00,36.2,36.35,36.11,36.24,524256.0,34.5789,34.7222,34.4929,34.6171,524256.0
2015-12-04 15:30:00,36.27,36.32,36.07,36.24,852426.0,34.6458,34.6935,34.4547,34.6171,852426.0
2015-12-07 09:30:00,36.1,36.1,35.09,35.14,1577102.0,34.4834,34.4834,33.5186,33.5664,1577102.0
2015-12-07 10:00:00,35.1,35.24,34.87,35.13,1245708.0,33.5282,33.6619,33.3085,33.5568,1245708.0
2015-12-07 10:30:00,35.16,35.18,34.67,34.84,1227560.0,33.5855,33.6046,33.1174,33.2798,1227560.0
2015-12-07 11:00:00,34.82,34.98,34.6,34.63,820916.0,33.2607,33.4135,33.0505,33.0792,820916.0
2015-12-07 11:30:00,34.6,35.27,34.6,35.2,903264.0,33.0505,33.6905,33.0505,33.6237,903264.0
2015-12-07 12:00:00,35.18,35.19,34.76,34.88,468632.0,33.6046,33.6141,33.2034,33.318,468632.0
2015-12-07 12:30:00,34.86,34.86,34.21,34.38,1297476.0,33.2989,33.2989,32.678,32.8404,1297476.0
2015-12-07 13:00:00,34.4,34.73,34.25,34.61,753200.0,32.8595,33.1747,32.7162,33.0601,753200.0
2015-12-07 13:30:00,34.6,34.63,34.14,34.4,563406.0,33.0505,33.0792,32.6111,32.8595,563406.0
2015-12-07 14:00:00,34.37,34.59,34.3,34.43,440870.0,32.8308,33.041,32.764,32.8882,440870.0
2015-12-07 14:30:00,34.46,34.55,34.19,34.26,514652.0,32.9168,33.0028,32.6589,32.7258,514652.0
2015-12-07 15:00:00,34.24,34.42,34.17,34.35,491450.0,32.7067,32.8786,32.6398,32.8117,491450.0
2015-12-07 15:30:00,34.34,34.6,34.2,34.56,1217462.0,32.8022,33.0505,32.6685,33.0123,1217462.0
2015-12-08 09:30:00,33.65,34.06,33.36,33.63,1800222.0,32.1431,32.5347,31.8661,32.124,1800222.0
2015-12-08 10:00:00,33.6,33.95,33.22,33.34,1300734.0,32.0953,32.4297,31.7323,31.847,1300734.0
2015-12-08 10:30:00,33.35,34.16,33.27,34.02,1195662.0,31.8565,32.6303,31.7801,32.4965,1195662.0
2015-12-08 11:00:00,34.05,34.59,34.05,34.15,1049180.0,32.5252,33.041,32.5252,32.6207,1049180.0
2015-12-08 11:30:00,34.16,34.22,33.91,34.2,533634.0,32.6303,32.6876,32.3914,32.6685,533634.0
2015-12-08 12:00:00,34.2,34.21,33.85,33.99,263694.0,32.6685,32.678,32.3341,32.4679,263694.0
2015-12-08 12:30:00,33.98,34.11,33.85,34.1,247104.0,32.4583,32.5825,32.3341,32.5729,247104.0
2015-12-08 13:00:00,34.1,34.16,33.72,33.94,450168.0,32.5729,32.6303,32.21,32.4201,450168.0
2015-12-08 13:30:00,34.0,34.19,33.99,34.12,443130.0,32.4774,32.6589,32.4679,32.592,443130.0
2015-12-08 14:00:00,34.13,34.51,34.1,34.24,758674.0,32.6016,32.9646,32.5729,32.7067,758674.0
2015-12-08 14:30:00,34.23,34.3,34.08,34.14,350038.0,32.6971,32.764,32.5538,32.6111,350038.0
2015-12-08 15:00:00,34.1,34.19,33.96,34.02,403404.0,32.5729,32.6589,32.4392,32.4965,403404.0
2015-12-08 15:30:00,34.02,34.22,33.93,34.07,716494.0,32.4965,32.6876,32.4106,32.5443,716494.0
2015-12-09 09:30:00,33.71,34.38,33.7,34.28,1220888.0,32.2004,32.8404,32.1909,32.7449,1220888.0
2015-12-09 10:00:00,34.26,34.57,34.16,34.26,912902.0,32.7258,33.0219,32.6303,32.7258,912902.0
2015-12-09 10:30:00,34.29,34.72,34.28,34.34,969234.0,32.7544,33.1652,32.7449,32.8022,969234.0
2015-12-09 11:00:00,34.34,34.35,33.92,33.96,846550.0,32.8022,32.8117,32.401,32.4392,846550.0
2015-12-09 11:30:00,33.96,34.03,33.46,33.57,961220.0,32.4392,32.5061,31.9616,32.0667,961220.0
2015-12-09 12:00:00,33.56,33.68,33.02,33.08,1252364.0,32.0571,32.1717,31.5413,31.5986,1252364.0
2015-12-09 12:30:00,33.05,33.05,32.49,32.73,2154864.0,31.57,31.57,31.035,31.2643,2154864.0
2015-12-09 13:00:00,32.72,33.07,32.62,32.84,920048.0,31.2547,31.5891,31.1592,31.3694,920048.0
2015-12-09 13:30:00,32.85,33.14,32.65,33.02,644030.0,31.3789,31.6559,31.1879,31.5413,644030.0
2015-12-09 14:00:00,33.05,33.07,32.66,32.76,381858.0,31.57,31.5891,31.1974,31.2929,381858.0
2015-12-09 14:30:00,32.74,32.99,32.74,32.85,288520.0,31.2738,31.5126,31.2738,31.3789,288520.0
2015-12-09 15:00:00,32.83,33.04,32.77,32.93,498774.0,31.3598,31.5604,31.3025,31.4553,498774.0
2015-12-09 15:30:00,32.95,33.15,32.82,32.87,1132862.0,31.4744,31.6655,31.3503,31.398,1132862.0
2015-12-10 09:30:00,32.72,33.22,32.51,32.88,1151452.0,31.2547,31.7323,31.0541,31.4076,1151452.0
2015-12-10 10:00:00,32.89,33.17,32.67,33.1,778356.0,31.4171,31.6846,31.207,31.6177,778356.0
2015-12-10 10:30:00,33.11,33.4,32.99,33.0,1047140.0,31.6273,31.9043,31.5126,31.5222,1047140.0
2015-12-10 11:00:00,33.03,33.21,32.95,33.08,400374.0,31.5509,31.7228,31.4744,31.5986,400374.0
2015-12-10 11:30:00,33.08,33.12,32.9,33.06,386784.0,31.5986,31.6368,31.4267,31.5795,386784.0
2015-12-10 12:00:00,33.06,33.18,32.82,33.01,283564.0,31.5795,31.6941,31.3503,31.5318,283564.0
2015-12-10 12:30:00,33.02,33.41,32.9,33.37,316006.0,31.5413,31.9138,31.4267,31.8756,316006.0
2015-12-10 13:00:00,33.35,33.41,33.21,33.3,237930.0,31.8565,31.9138,31.7228,31.8088,237930.0
2015-12-10 13:30:00,33.3,33.45,33.29,33.33,414842.0,31.8088,31.952,31.7992,31.8374,414842.0
2015-12-10 14:00:00,33.33,33.67,33.31,33.67,469936.0,31.8374,32.1622,31.8183,32.1622,469936.0
2015-12-10 14:30:00,33.67,33.73,33.45,33.48,494830.0,32.1622,32.2195,31.952,31.9807,494830.0
2015-12-10 15:00:00,33.47,33.49,33.08,33.18,589696.0,31.9712,31.9903,31.5986,31.6941,589696.0
2015-12-10 15:30:00,33.19,33.22,32.88,33.21,781768.0,31.7037,31.7323,31.4076,31.7228,781768.0
2015-12-11 09:30:00,32.18,32.24,31.75,31.86,1924364.0,30.7389,30.7962,30.3282,30.4333,1924364.0
2015-12-11 10:00:00,31.85,32.17,31.76,32.12,1300690.0,30.4237,30.7294,30.3377,30.6816,1300690.0
2015-12-11 10:30:00,32.13,32.21,31.63,31.66,1181828.0,30.6912,30.7676,30.2136,30.2422,1181828.0
2015-12-11 11:00:00,31.65,31.93,31.55,31.77,1064408.0,30.2327,30.5001,30.1371,30.3473,1064408.0
2015-12-11 11:30:00,31.77,31.84,31.53,31.61,916930.0,30.3473,30.4141,30.118,30.1944,916930.0
2015-12-11 12:00:00,31.63,31.67,31.06,31.16,1960056.0,30.2136,30.2518,29.6691,29.7646,1960056.0
2015-12-11 12:30:00,31.16,31.24,30.94,31.13,1148070.0,29.7646,29.841,29.5545,29.7359,1148070.0
2015-12-11 13:00:00,31.15,31.45,30.99,31.0,1247276.0,29.755,30.0416,29.6022,29.6118,1247276.0
2015-12-11 13:30:00,30.99,31.28,30.89,31.24,1057442.0,29.6022,29.8792,29.5067,29.841,1057442.0
2015-12-11 14:00:00,31.23,31.58,31.22,31.4,851868.0,29.8315,30.1658,29.8219,29.9939,851868.0
2015-12-11 14:30:00,31.4,31.47,31.22,31.23,697818.0,29.9939,30.0607,29.8219,29.8315,697818.0
2015-12-11 15:00:00,31.23,31.27,30.68,30.91,1575112.0,29.8315,29.8697,29.3061,29.5258,1575112.0
2015-12-11 15:30:00,30.91,31.02,30.71,30.99,1798858.0,29.5258,29.6309,29.3348,29.6022,1798858.0
2015-12-14 09:30:00,30.99,31.37,30.75,30.8,1560974.0,29.6022,29.9652,29.373,29.4207,1560974.0
2015-12-14 10:00:00,30.79,31.0,30.13,30.15,2106898.0,29.4112,29.6118,28.7807,28.7998,2106898.0
2015-12-14 10:30:00,30.15,30.45,30.11,30.28,1622386.0,28.7998,29.0864,28.7616,28.924,1622386.0
2015-12-14 11:00:00,30.26,30.36,30.11,30.18,1121436.0,28.9049,29.0004,28.7616,28.8285,1121436.0
2015-12-14 11:30:00,30.14,30.2,29.65,30.18,1535244.0,28.7903,28.8476,28.3222,28.8285,1535244.0
2015-12-14 12:00:00,30.18,30.75,30.1,30.68,1086886.0,28.8285,29.373,28.7521,29.3061,1086886.0
2015-12-14 12:30:00,30.68,30.75,30.25,30.65,628072.0,29.3061,29.373,28.8954,29.2774,628072.0
2015-12-14 13:00:00,30.66,30.74,30.27,30.38,509862.0,29.287,29.3634,28.9145,29.0195,509862.0
2015-12-14 13:30:00,30.34,30.45,30.16,30.36,441236.0,28.9813,29.0864,28.8094,29.0004,441236.0
2015-12-14 14:00:00,30.37,30.45,30.12,30.3,528720.0,29.01,29.0864,28.7712,28.9431,528720.0
2015-12-14 14:30:00,30.3,30.48,30.17,30.36,557604.0,28.9431,29.1151,28.8189,29.0004,557604.0
2015-12-14 15:00:00,30.38,30.38,30.09,30.17,1859804.0,29.0195,29.0195,28.7425,28.8189,1859804.0
2015-12-14 15:30:00,30.16,30.41,29.98,30.35,4149424.0,28.8094,29.0482,28.6374,28.9909,4149424.0
2015-12-15 09:30:00,30.78,31.57,30.7,31.55,2373978.0,29.4016,30.1562,29.3252,30.1371,2373978.0
2015-12-15 10:00:00,31.57,31.61,31.2,31.28,1180018.0,30.1562,30.1944,29.8028,29.8792,1180018.0
2015-12-15 10:30:00,31.25,31.29,30.95,31.17,817766.0,29.8506,29.8888,29.564,29.7742,817766.0
2015-12-15 11:00:00,31.16,31.3,31.08,31.25,322988.0,29.7646,29.8983,29.6882,29.8506,322988.0
2015-12-15 11:30:00,31.26,31.29,30.84,31.13,647334.0,29.8601,29.8888,29.4589,29.7359,647334.0
2015-12-15 12:00:00,31.1,31.49,31.09,31.45,437154.0,29.7073,30.0798,29.6977,30.0416,437154.0
2015-12-15 12:30:00,31.45,31.73,31.45,31.66,801092.0,30.0416,30.3091,30.0416,30.2422,801092.0
2015-12-15 13:00:00,31.67,31.7,31.37,31.42,361506.0,30.2518,30.2804,29.9652,30.013,361506.0
2015-12-15 13:30:00,31.41,31.75,31.38,31.73,754036.0,30.0034,30.3282,29.9747,30.3091,754036.0
2015-12-15 14:00:00,31.73,31.81,31.55,31.68,676926.0,30.3091,30.3855,30.1371,30.2613,676926.0
2015-12-15 14:30:00,31.68,31.74,31.58,31.65,406948.0,30.2613,30.3186,30.1658,30.2327,406948.0
2015-12-15 15:00:00,31.65,31.68,31.4,31.4,539056.0,30.2327,30.2613,29.9939,29.9939,539056.0
2015-12-15 15:30:00,31.39,31.65,31.25,31.6,1274892.0,29.9843,30.2327,29.8506,30.1849,1274892.0
2015-12-16 09:30:00,32.27,32.51,32.08,32.27,1380478.0,30.8249,31.0541,30.6434,30.8249,1380478.0
2015-12-16 10:00:00,32.27,32.44,32.17,32.36,1065252.0,30.8249,30.9873,30.7294,30.9109,1065252.0
2015-12-16 10:30:00,32.34,32.41,31.91,31.99,885620.0,30.8918,30.9586,30.481,30.5574,885620.0
2015-12-16 11:00:00,31.97,32.06,31.72,31.74,709848.0,30.5383,30.6243,30.2995,30.3186,709848.0
2015-12-16 11:30:00,31.73,32.08,31.73,32.0,633998.0,30.3091,30.6434,30.3091,30.567,633998.0
2015-12-16 12:00:00,32.0,32.23,31.99,32.17,566772.0,30.567,30.7867,30.5574,30.7294,566772.0
2015-12-16 12:30:00,32.17,32.27,31.83,31.86,625740.0,30.7294,30.8249,30.4046,30.4333,625740.0
2015-12-16 13:00:00,31.86,32.08,31.84,32.08,421048.0,30.4333,30.6434,30.4141,30.6434,421048.0
2015-12-16 13:30:00,32.07,32.37,31.88,32.37,633078.0,30.6338,30.9204,30.4524,30.9204,633078.0
2015-12-16 14:00:00,32.3,32.71,31.86,32.09,2796924.0,30.8535,31.2452,30.4333,30.653,2796924.0
2015-12-16 14:30:00,32.09,32.75,31.9,32.7,1689458.0,30.653,31.2834,30.4715,31.2356,1689458.0
2015-12-16 15:00:00,32.69,32.97,32.43,32.97,1379432.0,31.2261,31.4935,30.9777,31.4935,1379432.0
2015-12-16 15:30:00,32.96,33.23,32.9,33.05,1543978.0,31.484,31.7419,31.4267,31.57,1543978.0
2015-12-17 09:30:00,33.48,33.49,32.96,33.19,1487562.0,31.9807,31.9903,31.484,31.7037,1487562.0
2015-12-17 10:00:00,33.19,33.38,33.01,33.12,1381480.0,31.7037,31.8852,31.5318,31.6368,1381480.0
2015-12-17 10:30:00,33.13,33.21,32.33,32.49,1516658.0,31.6464,31.7228,30.8822,31.035,1516658.0
2015-12-17 11:00:00,32.49,32.58,31.97,32.18,1633064.0,31.035,31.121,30.5383,30.7389,1633064.0
2015-12-17 11:30:00,32.16,32.52,32.03,32.34,762402.0,30.7198,31.0637,30.5956,30.8918,762402.0
2015-12-17 12:00:00,32.34,32.46,32.08,32.11,577406.0,30.8918,31.0064,30.6434,30.6721,577406.0
2015-12-17 12:30:00,32.13,32.22,31.81,32.08,877686.0,30.6912,30.7771,30.3855,30.6434,877686.0
2015-12-17 13:00:00,32.08,32.37,32.05,32.23,420470.0,30.6434,30.9204,30.6147,30.7867,420470.0
2015-12-17 13:30:00,32.24,32.52,32.18,32.46,390326.0,30.7962,31.0637,30.7389,31.0064,390326.0
2015-12-17 14:00:00,32.48,32.53,32.22,32.33,409434.0,31.0255,31.0732,30.7771,30.8822,409434.0
2015-12-17 14:30:00,32.31,32.4,32.1,32.29,250404.0,30.8631,30.9491,30.6625,30.844,250404.0
2015-12-17 15:00:00,32.32,32.34,31.97,32.1,457020.0,30.8727,30.8918,30.5383,30.6625,457020.0
2015-12-17 15:30:00,32.11,32.34,31.9,31.99,1126570.0,30.6721,30.8918,30.4715,30.5574,1126570.0
2015-12-18 09:30:00,31.55,31.73,31.39,31.58,1368928.0,30.1371,30.3091,29.9843,30.1658,1368928.0
2015-12-18 10:00:00,31.58,31.7,31.2,31.33,1260272.0,30.1658,30.2804,29.8028,29.927,1260272.0
2015-12-18 10:30:00,31.32,31.5,31.09,31.48,1180736.0,29.9174,30.0894,29.6977,30.0703,1180736.0
2015-12-18 11:00:00,31.48,31.57,31.29,31.36,711878.0,30.0703,30.1562,29.8888,29.9556,711878.0
2015-12-18 11:30:00,31.37,31.46,31.14,31.21,423014.0,29.9652,30.0512,29.7455,29.8124,423014.0
2015-12-18 12:00:00,31.19,31.23,30.85,30.95,1287702.0,29.7933,29.8315,29.4685,29.564,1287702.0
2015-12-18 12:30:00,30.94,30.97,30.67,30.74,745266.0,29.5545,29.5831,29.2965,29.3634,745266.0
2015-12-18 13:00:00,30.74,30.89,30.61,30.72,535862.0,29.3634,29.5067,29.2392,29.3443,535862.0
2015-12-18 13:30:00,30.71,30.88,30.57,30.82,361522.0,29.3348,29.4971,29.201,29.4398,361522.0
2015-12-18 14:00:00,30.81,31.13,30.81,31.09,705558.0,29.4303,29.7359,29.4303,29.6977,705558.0
2015-12-18 14:30:00,31.09,31.09,30.89,30.98,543992.0,29.6977,29.6977,29.5067,29.5927,543992.0
2015-12-18 15:00:00,30.97,31.1,30.66,30.77,772770.0,29.5831,29.7073,29.287,29.3921,772770.0
2015-12-18 15:30:00,30.76,30.97,30.54,30.56,1283004.0,29.3825,29.5831,29.1724,29.1915,1283004.0
2015-12-21 09:30:00,31.1,31.3,30.84,30.96,1547636.0,29.7073,29.8983,29.4589,29.5736,1547636.0
2015-12-21 10:00:00,30.98,31.49,30.97,31.29,888810.0,29.5927,30.0798,29.5831,29.8888,888810.0
2015-12-21 10:30:00,31.29,31.47,31.05,31.16,563374.0,29.8888,30.0607,29.6595,29.7646,563374.0
2015-12-21 11:00:00,31.14,31.18,30.72,30.85,777692.0,29.7455,29.7837,29.3443,29.4685,777692.0
2015-12-21 11:30:00,30.84,30.84,30.57,30.8,502630.0,29.4589,29.4589,29.201,29.4207,502630.0
2015-12-21 12:00:00,30.8,30.83,30.61,30.69,308532.0,29.4207,29.4494,29.2392,29.3156,308532.0
2015-12-21 12:30:00,30.68,30.95,30.67,30.9,260238.0,29.3061,29.564,29.2965,29.5162,260238.0
2015-12-21 13:00:00,30.89,31.03,30.88,30.94,244102.0,29.5067,29.6404,29.4971,29.5545,244102.0
2015-12-21 13:30:00,30.97,31.1,30.92,30.93,293730.0,29.5831,29.7073,29.5353,29.5449,293730.0
2015-12-21 14:00:00,30.97,31.03,30.71,30.81,299142.0,29.5831,29.6404,29.3348,29.4303,299142.0
2015-12-21 14:30:00,30.8,30.82,30.68,30.73,186936.0,29.4207,29.4398,29.3061,29.3539,186936.0
2015-12-21 15:00:00,30.71,30.82,30.61,30.71,310634.0,29.3348,29.4398,29.2392,29.3348,310634.0
2015-12-21 15:30:00,30.7,31.24,30.68,31.24,1002926.0,29.3252,29.841,29.3061,29.841,1002926.0
2015-12-22 09:30:00,31.49,31.5,30.97,31.0,1023676.0,30.0798,30.0894,29.5831,29.6118,1023676.0
2015-12-22 10:00:00,31.0,31.28,30.79,31.24,736834.0,29.6118,29.8792,29.4112,29.841,736834.0
2015-12-22 10:30:00,31.24,31.31,30.95,31.05,592058.0,29.841,29.9079,29.564,29.6595,592058.0
2015-12-22 11:00:00,31.05,31.22,30.98,31.1,334530.0,29.6595,29.8219,29.5927,29.7073,334530.0
2015-12-22 11:30:00,31.09,31.4,31.09,31.24,701444.0,29.6977,29.9939,29.6977,29.841,701444.0
2015-12-22 12:00:00,31.25,31.25,30.99,31.15,356776.0,29.8506,29.8506,29.6022,29.755,356776.0
2015-12-22 12:30:00,31.14,31.57,31.14,31.55,808482.0,29.7455,30.1562,29.7455,30.1371,808482.0
2015-12-22 13:00:00,31.56,31.71,31.47,31.7,639148.0,30.1467,30.29,30.0607,30.2804,639148.0
2015-12-22 13:30:00,31.71,31.81,31.52,31.77,463486.0,30.29,30.3855,30.1085,30.3473,463486.0
2015-12-22 14:00:00,31.78,32.06,31.71,31.91,843618.0,30.3568,30.6243,30.29,30.481,843618.0
2015-12-22 14:30:00,31.9,32.01,31.86,31.91,596240.0,30.4715,30.5765,30.4333,30.481,596240.0
2015-12-22 15:00:00,31.96,32.21,31.94,32.1,644760.0,30.5288,30.7676,30.5097,30.6625,644760.0
2015-12-22 15:30:00,32.11,32.16,31.78,32.07,970440.0,30.6721,30.7198,30.3568,30.6338,970440.0
2015-12-23 09:30:00,32.55,32.7,32.39,32.62,1278272.0,31.0924,31.2356,30.9395,31.1592,1278272.0
2015-12-23 10:00:00,32.63,33.0,32.58,32.84,766302.0,31.1688,31.5222,31.121,31.3694,766302.0
2015-12-23 10:30:00,32.84,33.14,32.77,33.14,822046.0,31.3694,31.6559,31.3025,31.6559,822046.0
2015-12-23 11:00:00,33.15,33.2,32.92,33.15,562512.0,31.6655,31.7132,31.4458,31.6655,562512.0
2015-12-23 11:30:00,33.16,33.19,33.06,33.14,408196.0,31.675,31.7037,31.5795,31.6559,408196.0
2015-12-23 12:00:00,33.13,33.32,33.13,33.21,428304.0,31.6464,31.8279,31.6464,31.7228,428304.0
2015-12-23 12:30:00,33.2,33.25,33.07,33.16,294132.0,31.7132,31.761,31.5891,31.675,294132.0
2015-12-23 13:00:00,33.17,33.22,33.07,33.08,240856.0,31.6846,31.7323,31.5891,31.5986,240856.0
2015-12-23 13:30:00,33.09,33.19,32.99,33.17,255270.0,31.6082,31.7037,31.5126,31.6846,255270.0
2015-12-23 14:00:00,33.18,33.29,33.12,33.21,283050.0,31.6941,31.7992,31.6368,31.7228,283050.0
2015-12-23 14:30:00,33.22,33.42,33.22,33.36,488794.0,31.7323,31.9234,31.7323,31.8661,488794.0
2015-12-23 15:00:00,33.35,33.37,33.1,33.14,443298.0,31.8565,31.8756,31.6177,31.6559,443298.0
2015-12-23 15:30:00,33.11,33.4,33.06,33.29,985668.0,31.6273,31.9043,31.5795,31.7992,985668.0
2015-12-24 09:30:00,33.41,33.7,33.18,33.19,656022.0,31.9138,32.1909,31.6941,31.7037,656022.0
2015-12-24 10:00:00,33.19,33.5,33.15,33.44,419786.0,31.7037,31.9998,31.6655,31.9425,419786.0
2015-12-24 10:30:00,33.45,33.57,33.38,33.56,343590.0,31.952,32.0667,31.8852,32.0571,343590.0
2015-12-24 11:00:00,33.57,33.61,33.45,33.6,298740.0,32.0667,32.1049,31.952,32.0953,298740.0
2015-12-24 11:30:00,33.6,33.62,33.44,33.61,293382.0,32.0953,32.1144,31.9425,32.1049,293382.0
2015-12-24 12:00:00,33.6,33.88,33.52,33.87,506426.0,32.0953,32.3628,32.0189,32.3532,506426.0
2015-12-24 12:30:00,33.88,34.01,33.43,33.44,849458.0,32.3628,32.487,31.9329,31.9425,849458.0
2015-12-28 09:30:00,33.0,33.05,32.65,32.68,1119068.0,31.5222,31.57,31.1879,31.2165,1119068.0
2015-12-28 10:00:00,32.68,32.68,32.34,32.48,699408.0,31.2165,31.2165,30.8918,31.0255,699408.0
2015-12-28 10:30:00,32.43,32.44,32.11,32.26,524326.0,30.9777,30.9873,30.6721,30.8153,524326.0
2015-12-28 11:00:00,32.25,32.6,32.2,32.44,718986.0,30.8058,31.1401,30.758,30.9873,718986.0
2015-12-28 11:30:00,32.43,32.58,32.33,32.37,247782.0,30.9777,31.121,30.8822,30.9204,247782.0
2015-12-28 12:00:00,32.35,32.53,32.19,32.43,179070.0,30.9013,31.0732,30.7485,30.9777,179070.0
2015-12-28 12:30:00,32.44,32.56,32.37,32.43,121872.0,30.9873,31.1019,30.9204,30.9777,121872.0
2015-12-28 13:00:00,32.47,32.85,32.46,32.8,345888.0,31.0159,31.3789,31.0064,31.3312,345888.0
2015-12-28 13:30:00,32.8,32.93,32.5,32.55,296738.0,31.3312,31.4553,31.0446,31.0924,296738.0
2015-12-28 14:00:00,32.56,32.79,32.56,32.79,127584.0,31.1019,31.3216,31.1019,31.3216,127584.0
2015-12-28 14:30:00,32.79,32.85,32.63,32.82,158174.0,31.3216,31.3789,31.1688,31.3503,158174.0
2015-12-28 15:00:00,32.84,32.88,32.72,32.82,217466.0,31.3694,31.4076,31.2547,31.3503,217466.0
2015-12-28 15:30:00,32.85,32.94,32.79,32.93,699086.0,31.3789,31.4649,31.3216,31.4553,699086.0
2015-12-29 09:30:00,33.38,33.98,33.38,33.88,1141042.0,31.8852,32.4583,31.8852,32.3628,1141042.0
2015-12-29 10:00:00,33.92,33.99,33.79,33.88,664442.0,32.401,32.4679,32.2768,32.3628,664442.0
2015-12-29 10:30:00,33.9,33.92,33.61,33.67,395914.0,32.3819,32.401,32.1049,32.1622,395914.0
2015-12-29 11:00:00,33.63,33.8,33.54,33.66,211294.0,32.124,32.2864,32.038,32.1526,211294.0
2015-12-29 11:30:00,33.65,33.74,33.08,33.24,626976.0,32.1431,32.2291,31.5986,31.7515,626976.0
2015-12-29 12:00:00,33.24,33.46,33.24,33.38,371998.0,31.7515,31.9616,31.7515,31.8852,371998.0
2015-12-29 12:30:00,33.37,33.42,33.24,33.41,218996.0,31.8756,31.9234,31.7515,31.9138,218996.0
2015-12-29 13:00:00,33.4,33.8,33.35,33.68,494476.0,31.9043,32.2864,31.8565,32.1717,494476.0
2015-12-29 13:30:00,33.67,33.87,33.59,33.82,378996.0,32.1622,32.3532,32.0858,32.3055,378996.0
2015-12-29 14:00:00,33.83,33.93,33.73,33.92,295402.0,32.315,32.4106,32.2195,32.401,295402.0
2015-12-29 14:30:00,33.91,33.93,33.76,33.92,231144.0,32.3914,32.4106,32.2482,32.401,231144.0
2015-12-29 15:00:00,33.93,34.06,33.9,34.01,499852.0,32.4106,32.5347,32.3819,32.487,499852.0
2015-12-29 15:30:00,34.01,34.1,33.8,34.03,1103176.0,32.487,32.5729,32.2864,32.5061,1103176.0
2015-12-30 09:30:00,33.94,34.17,33.73,33.85,547914.0,32.4201,32.6398,32.2195,32.3341,547914.0
2015-12-30 10:00:00,33.85,33.99,33.45,33.52,403494.0,32.3341,32.4679,31.952,32.0189,403494.0
2015-12-30 10:30:00,33.51,33.83,33.4,33.76,476672.0,32.0094,32.315,31.9043,32.2482,476672.0
2015-12-30 11:00:00,33.78,33.87,33.65,33.8,278434.0,32.2673,32.3532,32.1431,32.2864,278434.0
2015-12-30 11:30:00,33.78,33.82,33.63,33.74,178176.0,32.2673,32.3055,32.124,32.2291,178176.0
2015-12-30 12:00:00,33.72,33.84,33.63,33.66,195160.0,32.21,32.3246,32.124,32.1526,195160.0
2015-12-30 12:30:00,33.66,33.66,33.43,33.52,339196.0,32.1526,32.1526,31.9329,32.0189,339196.0
2015-12-30 13:00:00,33.52,33.59,33.23,33.34,562026.0,32.0189,32.0858,31.7419,31.847,562026.0
2015-12-30 13:30:00,33.33,33.49,33.3,33.38,375146.0,31.8374,31.9903,31.8088,31.8852,375146.0
2015-12-30 14:00:00,33.38,33.55,33.34,33.37,294464.0,31.8852,32.0476,31.847,31.8756,294464.0
2015-12-30 14:30:00,33.38,33.42,33.3,33.38,187810.0,31.8852,31.9234,31.8088,31.8852,187810.0
2015-12-30 15:00:00,33.4,33.59,33.35,33.44,424540.0,31.9043,32.0858,31.8565,31.9425,424540.0
2015-12-30 15:30:00,33.44,33.44,33.02,33.06,1216864.0,31.9425,31.9425,31.5413,31.5795,1216864.0
2015-12-31 09:30:00,32.61,32.8,32.18,32.36,1002022.0,31.1497,31.3312,30.7389,30.9109,1002022.0
2015-12-31 10:00:00,32.31,32.45,32.16,32.28,540610.0,30.8631,30.9968,30.7198,30.8344,540610.0
2015-12-31 10:30:00,32.29,32.45,32.11,32.35,711372.0,30.844,30.9968,30.6721,30.9013,711372.0
2015-12-31 11:00:00,32.35,32.53,32.23,32.28,553286.0,30.9013,31.0732,30.7867,30.8344,553286.0
2015-12-31 11:30:00,32.27,32.75,32.22,32.74,763230.0,30.8249,31.2834,30.7771,31.2738,763230.0
2015-12-31 12:00:00,32.76,32.96,32.68,32.85,616746.0,31.2929,31.484,31.2165,31.3789,616746.0
2015-12-31 12:30:00,32.85,32.94,32.67,32.67,674092.0,31.3789,31.4649,31.207,31.207,674092.0
2015-12-31 13:00:00,32.67,32.74,32.44,32.57,545700.0,31.207,31.2738,30.9873,31.1115,545700.0
2015-12-31 13:30:00,32.57,32.88,32.51,32.87,309656.0,31.1115,31.4076,31.0541,31.398,309656.0
2015-12-31 14:00:00,32.88,32.95,32.68,32.77,462962.0,31.4076,31.4744,31.2165,31.3025,462962.0
2015-12-31 14:30:00,32.76,32.85,32.66,32.74,685042.0,31.2929,31.3789,31.1974,31.2738,685042.0
2015-12-31 15:00:00,32.73,32.78,32.48,32.52,890820.0,31.2643,31.3121,31.0255,31.0637,890820.0
2015-12-31 15:30:00,32.52,32.65,31.77,31.8,1269910.0,31.0637,31.1879,30.3473,30.3759,1269910.0
2016-01-04 09:30:00,30.12,30.28,29.78,30.04,2617320.0,28.7712,28.924,28.4464,28.6948,2617320.0
2016-01-04 10:00:00,30.02,30.04,29.3,29.57,2308634.0,28.6757,28.6948,27.9879,28.2458,2308634.0
2016-01-04 10:30:00,29.56,29.58,29.15,29.21,1393920.0,28.2363,28.2554,27.8446,27.9019,1393920.0
2016-01-04 11:00:00,29.2,29.21,28.82,29.02,2333936.0,27.8924,27.9019,27.5294,27.7204,2333936.0
2016-01-04 11:30:00,29.0,29.5,28.95,29.45,1267312.0,27.7013,28.1789,27.6536,28.1312,1267312.0
2016-01-04 12:00:00,29.45,29.56,28.99,29.18,920948.0,28.1312,28.2363,27.6918,27.8733,920948.0
2016-01-04 12:30:00,29.19,29.6,29.02,29.5,731218.0,27.8828,28.2745,27.7204,28.1789,731218.0
2016-01-04 13:00:00,29.54,29.74,29.49,29.63,991970.0,28.2171,28.4082,28.1694,28.3031,991970.0
2016-01-04 13:30:00,29.63,29.8,29.5,29.6,839174.0,28.3031,28.4655,28.1789,28.2745,839174.0
2016-01-04 14:00:00,29.57,29.71,29.34,29.59,435406.0,28.2458,28.3795,28.0261,28.2649,435406.0
2016-01-04 14:30:00,29.6,29.62,29.36,29.58,396066.0,28.2745,28.2936,28.0452,28.2554,396066.0
2016-01-04 15:00:00,29.57,29.59,29.17,29.25,758820.0,28.2458,28.2649,27.8637,27.9401,758820.0
2016-01-04 15:30:00,29.25,29.65,29.17,29.58,2012088.0,27.9401,28.3222,27.8637,28.2554,2012088.0
2016-01-05 09:30:00,29.92,29.99,29.47,29.5,1799724.0,28.5801,28.647,28.1503,28.1789,1799724.0
2016-01-05 10:00:00,29.51,29.79,29.33,29.33,1100120.0,28.1885,28.456,28.0165,28.0165,1100120.0
2016-01-05 10:30:00,29.33,30.04,29.32,29.9,1923876.0,28.0165,28.6948,28.007,28.561,1923876.0
2016-01-05 11:00:00,29.88,30.0,29.66,29.74,625136.0,28.5419,28.6565,28.3318,28.4082,625136.0
2016-01-05 11:30:00,29.72,29.77,29.52,29.59,671944.0,28.3891,28.4368,28.198,28.2649,671944.0
2016-01-05 12:00:00,29.61,29.61,29.22,29.36,1005822.0,28.284,28.284,27.9115,28.0452,1005822.0
2016-01-05 12:30:00,29.34,29.55,29.3,29.55,520564.0,28.0261,28.2267,27.9879,28.2267,520564.0
2016-01-05 13:00:00,29.55,29.68,29.3,29.4,745246.0,28.2267,28.3509,27.9879,28.0834,745246.0
2016-01-05 13:30:00,29.38,29.86,29.34,29.79,1081410.0,28.0643,28.5228,28.0261,28.456,1081410.0
2016-01-05 14:00:00,29.8,29.91,29.67,29.78,784900.0,28.4655,28.5706,28.3413,28.4464,784900.0
2016-01-05 14:30:00,29.8,29.85,29.71,29.8,509766.0,28.4655,28.5133,28.3795,28.4655,509766.0
2016-01-05 15:00:00,29.79,29.81,29.61,29.74,466826.0,28.456,28.4751,28.284,28.4082,466826.0
2016-01-05 15:30:00,29.74,29.89,29.68,29.75,1063758.0,28.4082,28.5515,28.3509,28.4177,1063758.0
2016-01-06 09:30:00,28.5,28.95,28.5,28.91,1963736.0,27.2237,27.6536,27.2237,27.6154,1963736.0
2016-01-06 10:00:00,28.9,29.15,28.68,29.09,1049020.0,27.6058,27.8446,27.3957,27.7873,1049020.0
2016-01-06 10:30:00,29.05,29.05,28.74,28.95,759776.0,27.7491,27.7491,27.453,27.6536,759776.0
2016-01-06 11:00:00,28.96,29.18,28.78,29.13,1057380.0,27.6631,27.8733,27.4912,27.8255,1057380.0
2016-01-06 11:30:00,29.16,29.25,28.81,28.81,1071934.0,27.8542,27.9401,27.5198,27.5198,1071934.0
2016-01-06 12:00:00,28.81,28.9,28.65,28.66,745946.0,27.5198,27.6058,27.367,27.3766,745946.0
2016-01-06 12:30:00,28.65,28.9,28.56,28.62,564378.0,27.367,27.6058,27.281,27.3383,564378.0
2016-01-06 13:00:00,28.61,28.72,28.43,28.53,747970.0,27.3288,27.4339,27.1569,27.2524,747970.0
2016-01-06 13:30:00,28.53,28.63,28.39,28.43,1292694.0,27.2524,27.3479,27.1186,27.1569,1292694.0
2016-01-06 14:00:00,28.43,28.61,28.38,28.44,1134964.0,27.1569,27.3288,27.1091,27.1664,1134964.0
2016-01-06 14:30:00,28.43,28.47,28.0,28.03,1489302.0,27.1569,27.1951,26.7461,26.7748,1489302.0
2016-01-06 15:00:00,28.04,28.57,27.97,28.53,1695854.0,26.7843,27.2906,26.7175,27.2524,1695854.0
2016-01-06 15:30:00,28.54,28.64,28.39,28.43,2007776.0,27.2619,27.3574,27.1186,27.1569,2007776.0
2016-01-07 09:30:00,26.96,27.35,26.76,27.09,2189288.0,25.7527,26.1252,25.5616,25.8769,2189288.0
2016-01-07 10:00:00,27.09,27.16,26.83,27.09,989758.0,25.8769,25.9437,25.6285,25.8769,989758.0
2016-01-07 10:30:00,27.06,27.55,27.05,27.5,1188286.0,25.8482,26.3163,25.8387,26.2685,1188286.0
2016-01-07 11:00:00,27.5,27.58,27.04,27.24,1333162.0,26.2685,26.3449,25.8291,26.0201,1333162.0
2016-01-07 11:30:00,27.23,27.34,27.01,27.06,676962.0,26.0106,26.1157,25.8004,25.8482,676962.0
2016-01-07 12:00:00,27.05,27.11,26.93,26.96,588602.0,25.8387,25.896,25.724,25.7527,588602.0
2016-01-07 12:30:00,26.97,27.06,26.68,26.7,1029594.0,25.7622,25.8482,25.4852,25.5043,1029594.0
2016-01-07 13:00:00,26.7,26.73,26.25,26.4,2071294.0,25.5043,25.533,25.0745,25.2178,2071294.0
2016-01-07 13:30:00,26.4,26.4,26.0,26.23,2026796.0,25.2178,25.2178,24.8357,25.0554,2026796.0
2016-01-07 14:00:00,26.22,26.46,26.18,26.3,1173908.0,25.0458,25.2751,25.0076,25.1222,1173908.0
2016-01-07 14:30:00,26.3,26.64,26.17,26.44,1564296.0,25.1222,25.447,24.9981,25.256,1564296.0
2016-01-07 15:00:00,26.44,26.54,26.07,26.11,1035294.0,25.256,25.3515,24.9025,24.9407,1035294.0
2016-01-07 15:30:00,26.11,26.38,26.11,26.14,1939676.0,24.9407,25.1987,24.9407,24.9694,1939676.0
2016-01-08 09:30:00,26.3,26.74,26.25,26.48,2027324.0,25.1222,25.5425,25.0745,25.2942,2027324.0
2016-01-08 10:00:00,26.48,26.48,25.93,25.99,1966702.0,25.2942,25.2942,24.7688,24.8261,1966702.0
2016-01-08 10:30:00,26.0,26.11,25.56,25.66,1492462.0,24.8357,24.9407,24.4154,24.5109,1492462.0
2016-01-08 11:00:00,25.67,25.8,25.31,25.41,1568186.0,24.5205,24.6446,24.1766,24.2721,1568186.0
2016-01-08 11:30:00,25.41,25.73,25.25,25.72,1193116.0,24.2721,24.5778,24.1193,24.5682,1193116.0
2016-01-08 12:00:00,25.71,25.98,25.65,25.95,1065538.0,24.5587,24.8166,24.5013,24.7879,1065538.0
2016-01-08 12:30:00,25.96,25.96,25.75,25.82,564024.0,24.7975,24.7975,24.5969,24.6637,564024.0
2016-01-08 13:00:00,25.82,25.91,25.52,25.56,605594.0,24.6637,24.7497,24.3772,24.4154,605594.0
2016-01-08 13:30:00,25.57,25.8,25.53,25.56,463722.0,24.4249,24.6446,24.3867,24.4154,463722.0
2016-01-08 14:00:00,25.57,25.74,25.45,25.49,633536.0,24.4249,24.5873,24.3103,24.3485,633536.0
2016-01-08 14:30:00,25.49,25.67,25.45,25.5,749530.0,24.3485,24.5205,24.3103,24.3581,749530.0
2016-01-08 15:00:00,25.5,25.59,25.36,25.38,859608.0,24.3581,24.444,24.2243,24.2434,859608.0
2016-01-08 15:30:00,25.38,25.39,24.65,24.77,2373512.0,24.2434,24.253,23.5461,23.6608,2373512.0
2016-01-11 09:30:00,25.04,25.43,24.5,24.56,1769030.0,23.9187,24.2912,23.4028,23.4602,1769030.0
2016-01-11 10:00:00,24.56,24.88,24.48,24.66,1075710.0,23.4602,23.7658,23.3837,23.5557,1075710.0
2016-01-11 10:30:00,24.68,24.94,24.36,24.42,1171894.0,23.5748,23.8231,23.2691,23.3264,1171894.0
2016-01-11 11:00:00,24.41,24.57,24.25,24.52,987462.0,23.3169,23.4697,23.164,23.422,987462.0
2016-01-11 11:30:00,24.52,24.83,24.36,24.71,980346.0,23.422,23.7181,23.2691,23.6034,980346.0
2016-01-11 12:00:00,24.71,24.74,24.31,24.4,650410.0,23.6034,23.6321,23.2214,23.3073,650410.0
2016-01-11 12:30:00,24.38,24.5,24.2,24.25,1401784.0,23.2882,23.4028,23.1163,23.164,1401784.0
2016-01-11 13:00:00,24.26,24.37,23.97,23.98,1324464.0,23.1736,23.2787,22.8966,22.9061,1324464.0
2016-01-11 13:30:00,23.98,24.05,23.68,23.8,1322042.0,22.9061,22.973,22.6196,22.7342,1322042.0
2016-01-11 14:00:00,23.79,24.23,23.74,24.19,1532730.0,22.7246,23.1449,22.6769,23.1067,1532730.0
2016-01-11 14:30:00,24.2,24.29,24.0,24.06,1250946.0,23.1163,23.2023,22.9252,22.9826,1250946.0
2016-01-11 15:00:00,24.07,24.51,23.85,24.47,1046282.0,22.9921,23.4124,22.782,23.3742,1046282.0
2016-01-11 15:30:00,24.49,24.8,24.44,24.49,2464208.0,23.3933,23.6894,23.3455,23.3933,2464208.0
2016-01-12 09:30:00,25.03,25.58,24.93,25.27,2130208.0,23.9091,24.4345,23.8136,24.1384,2130208.0
2016-01-12 10:00:00,25.28,25.35,24.75,24.88,1490106.0,24.1479,24.2148,23.6417,23.7658,1490106.0
2016-01-12 10:30:00,24.86,25.07,24.67,24.85,1087684.0,23.7467,23.9473,23.5652,23.7372,1087684.0
2016-01-12 11:00:00,24.85,24.92,24.31,24.36,1020572.0,23.7372,23.804,23.2214,23.2691,1020572.0
2016-01-12 11:30:00,24.36,24.43,23.99,24.31,1221198.0,23.2691,23.336,22.9157,23.2214,1221198.0
2016-01-12 12:00:00,24.32,24.52,24.0,24.11,951838.0,23.2309,23.422,22.9252,23.0303,951838.0
2016-01-12 12:30:00,24.11,24.18,23.75,23.79,988232.0,23.0303,23.0972,22.6864,22.7246,988232.0
2016-01-12 13:00:00,23.79,24.0,23.65,23.69,817282.0,22.7246,22.9252,22.5909,22.6291,817282.0
2016-01-12 13:30:00,23.68,24.02,23.65,23.74,690384.0,22.6196,22.9443,22.5909,22.6769,690384.0
2016-01-12 14:00:00,23.74,23.78,23.43,23.7,1252278.0,22.6769,22.7151,22.3808,22.6387,1252278.0
2016-01-12 14:30:00,23.69,24.15,23.68,24.1,1109654.0,22.6291,23.0685,22.6196,23.0208,1109654.0
2016-01-12 15:00:00,24.09,24.5,23.83,24.35,1664962.0,23.0112,23.4028,22.7628,23.2596,1664962.0
2016-01-12 15:30:00,24.36,24.74,24.23,24.68,1750242.0,23.2691,23.6321,23.1449,23.5748,1750242.0
2016-01-13 09:30:00,24.81,25.17,24.59,24.66,1718258.0,23.699,24.0428,23.4888,23.5557,1718258.0
2016-01-13 10:00:00,24.67,24.84,24.28,24.33,1155532.0,23.5652,23.7276,23.1927,23.2405,1155532.0
2016-01-13 10:30:00,24.33,24.39,23.96,24.34,1221716.0,23.2405,23.2978,22.887,23.25,1221716.0
2016-01-13 11:00:00,24.35,24.5,24.05,24.2,896326.0,23.2596,23.4028,22.973,23.1163,896326.0
2016-01-13 11:30:00,24.2,24.33,23.57,23.68,1077680.0,23.1163,23.2405,22.5145,22.6196,1077680.0
2016-01-13 12:00:00,23.67,23.84,23.58,23.72,671128.0,22.61,22.7724,22.524,22.6578,671128.0
2016-01-13 12:30:00,23.67,23.68,23.27,23.32,919164.0,22.61,22.6196,22.2279,22.2757,919164.0
2016-01-13 13:00:00,23.31,23.43,23.01,23.03,958290.0,22.2661,22.3808,21.9796,21.9987,958290.0
2016-01-13 13:30:00,23.01,23.09,22.64,22.7,1570124.0,21.9796,22.056,21.6261,21.6835,1570124.0
2016-01-13 14:00:00,22.7,22.93,22.43,22.57,1962046.0,21.6835,21.9032,21.4255,21.5593,1962046.0
2016-01-13 14:30:00,22.55,22.55,21.78,22.4,2230320.0,21.5402,21.5402,20.8047,21.3969,2230320.0
2016-01-13 15:00:00,22.41,22.7,22.15,22.56,1226792.0,21.4064,21.6835,21.1581,21.5497,1226792.0
2016-01-13 15:30:00,22.55,22.64,21.97,22.29,3048008.0,21.5402,21.6261,20.9861,21.2918,3048008.0
2016-01-14 09:30:00,22.67,22.78,21.61,21.64,2199104.0,21.6548,21.7599,20.6423,20.6709,2199104.0
2016-01-14 10:00:00,21.66,22.58,21.5,22.56,2554430.0,20.69,21.5688,20.5372,21.5497,2554430.0
2016-01-14 10:30:00,22.56,23.11,22.46,22.74,2261640.0,21.5497,22.0751,21.4542,21.7217,2261640.0
2016-01-14 11:00:00,22.76,22.86,22.15,22.33,1425502.0,21.7408,21.8363,21.1581,21.33,1425502.0
2016-01-14 11:30:00,22.35,22.63,22.18,22.57,747124.0,21.3491,21.6166,21.1867,21.5593,747124.0
2016-01-14 12:00:00,22.6,22.78,22.41,22.72,752746.0,21.5879,21.7599,21.4064,21.7026,752746.0
2016-01-14 12:30:00,22.72,23.1,22.65,22.78,893972.0,21.7026,22.0655,21.6357,21.7599,893972.0
2016-01-14 13:00:00,22.79,23.39,22.73,23.34,1016848.0,21.7694,22.3426,21.7121,22.2948,1016848.0
2016-01-14 13:30:00,23.34,23.56,23.23,23.39,723832.0,22.2948,22.5049,22.1897,22.3426,723832.0
2016-01-14 14:00:00,23.4,23.43,23.13,23.25,640798.0,22.3521,22.3808,22.0942,22.2088,640798.0
2016-01-14 14:30:00,23.25,23.79,23.25,23.76,1169666.0,22.2088,22.7246,22.2088,22.696,1169666.0
2016-01-14 15:00:00,23.76,23.83,23.47,23.48,1299936.0,22.696,22.7628,22.419,22.4285,1299936.0
2016-01-14 15:30:00,23.48,23.48,23.18,23.19,1466854.0,22.4285,22.4285,22.142,22.1515,1466854.0
2016-01-15 09:30:00,21.35,21.95,21.27,21.45,3072190.0,20.3939,20.967,20.3175,20.4894,3072190.0
2016-01-15 10:00:00,21.45,21.68,21.2,21.5,2422586.0,20.4894,20.7091,20.2506,20.5372,2422586.0
2016-01-15 10:30:00,21.49,21.75,21.13,21.18,1340542.0,20.5276,20.776,20.1838,20.2315,1340542.0
2016-01-15 11:00:00,21.18,21.32,20.97,21.23,1969496.0,20.2315,20.3653,20.0309,20.2793,1969496.0
2016-01-15 11:30:00,21.24,21.26,20.88,21.03,1065260.0,20.2888,20.3079,19.945,20.0882,1065260.0
2016-01-15 12:00:00,21.0,21.07,20.53,20.59,1112046.0,20.0596,20.1264,19.6106,19.6679,1112046.0
2016-01-15 12:30:00,20.58,20.93,20.29,20.9,1847834.0,19.6584,19.9927,19.3814,19.9641,1847834.0
2016-01-15 13:00:00,20.88,21.06,20.59,20.91,884124.0,19.945,20.1169,19.6679,19.9736,884124.0
2016-01-15 13:30:00,20.9,21.44,20.82,21.33,1188034.0,19.9641,20.4799,19.8876,20.3748,1188034.0
2016-01-15 14:00:00,21.32,21.5,21.13,21.24,1089408.0,20.3653,20.5372,20.1838,20.2888,1089408.0
2016-01-15 14:30:00,21.23,22.0,21.15,22.0,1768308.0,20.2793,21.0148,20.2029,21.0148,1768308.0
2016-01-15 15:00:00,22.0,22.18,21.43,21.93,2248060.0,21.0148,21.1867,20.4703,20.9479,2248060.0
2016-01-15 15:30:00,21.93,22.07,21.68,22.05,1682664.0,20.9479,21.0817,20.7091,21.0626,1682664.0
2016-01-19 09:30:00,22.69,22.76,21.77,22.17,3074704.0,21.6739,21.7408,20.7951,21.1772,3074704.0
2016-01-19 10:00:00,22.18,22.43,22.07,22.41,1519846.0,21.1867,21.4255,21.0817,21.4064,1519846.0
2016-01-19 10:30:00,22.42,22.47,21.75,21.75,1372572.0,21.416,21.4638,20.776,20.776,1372572.0
2016-01-19 11:00:00,21.75,21.94,21.56,21.84,805936.0,20.776,20.9575,20.5945,20.862,805936.0
2016-01-19 11:30:00,21.85,21.99,21.75,21.86,1018518.0,20.8715,21.0052,20.776,20.8811,1018518.0
2016-01-19 12:00:00,21.86,21.89,21.39,21.6,1181234.0,20.8811,20.9097,20.4321,20.6327,1181234.0
2016-01-19 12:30:00,21.59,21.68,21.36,21.52,1554974.0,20.6232,20.7091,20.4035,20.5563,1554974.0
2016-01-19 13:00:00,21.5,21.73,21.39,21.41,1511318.0,20.5372,20.7569,20.4321,20.4512,1511318.0
2016-01-19 13:30:00,21.42,21.5,21.09,21.16,888406.0,20.4608,20.5372,20.1456,20.2124,888406.0
2016-01-19 14:00:00,21.17,21.24,20.71,20.96,2157312.0,20.222,20.2888,19.7826,20.0214,2157312.0
2016-01-19 14:30:00,20.96,20.99,20.49,20.73,1449152.0,20.0214,20.05,19.5724,19.8017,1449152.0
2016-01-19 15:00:00,20.71,21.35,20.7,21.34,1810074.0,19.7826,20.3939,19.773,20.3844,1810074.0
2016-01-19 15:30:00,21.34,21.59,21.15,21.21,2293324.0,20.3844,20.6232,20.2029,20.2602,2293324.0
2016-01-20 09:30:00,20.33,20.45,19.6,19.72,2965266.0,19.4196,19.5342,18.7223,18.8369,2965266.0
2016-01-20 10:00:00,19.7,19.78,19.4,19.56,2381986.0,18.8178,18.8942,18.5312,18.6841,2381986.0
2016-01-20 10:30:00,19.55,19.59,19.0,19.0,2045018.0,18.6745,18.7127,18.1491,18.1491,2045018.0
2016-01-20 11:00:00,19.01,19.75,19.0,19.57,1889120.0,18.1587,18.8656,18.1491,18.6936,1889120.0
2016-01-20 11:30:00,19.56,19.82,19.14,19.3,988404.0,18.6841,18.9324,18.2829,18.4357,988404.0
2016-01-20 12:00:00,19.3,19.44,18.81,18.85,1358390.0,18.4357,18.5694,17.9677,18.0059,1358390.0
2016-01-20 12:30:00,18.85,19.65,18.85,19.63,2175634.0,18.0059,18.77,18.0059,18.7509,2175634.0
2016-01-20 13:00:00,19.65,19.78,19.4,19.73,1266696.0,18.77,18.8942,18.5312,18.8465,1266696.0
2016-01-20 13:30:00,19.7,20.74,19.7,20.55,3146964.0,18.8178,19.8112,18.8178,19.6297,3146964.0
2016-01-20 14:00:00,20.53,20.91,20.2,20.74,1633818.0,19.6106,19.9736,19.2954,19.8112,1633818.0
2016-01-20 14:30:00,20.74,21.18,20.49,20.98,1425994.0,19.8112,20.2315,19.5724,20.0405,1425994.0
2016-01-20 15:00:00,20.98,22.08,20.88,22.05,3203640.0,20.0405,21.0912,19.945,21.0626,3203640.0
2016-01-20 15:30:00,22.06,22.16,21.33,21.46,2311044.0,21.0721,21.1676,20.3748,20.499,2311044.0
2016-01-21 09:30:00,21.56,21.75,20.91,21.13,1996704.0,20.5945,20.776,19.9736,20.1838,1996704.0
2016-01-21 10:00:00,21.16,22.07,21.12,21.85,2178590.0,20.2124,21.0817,20.1742,20.8715,2178590.0
2016-01-21 10:30:00,21.83,22.15,21.53,21.53,1443050.0,20.8524,21.1581,20.5658,20.5658,1443050.0
2016-01-21 11:00:00,21.55,22.05,21.4,21.49,1556514.0,20.585,21.0626,20.4417,20.5276,1556514.0
2016-01-21 11:30:00,21.51,22.25,21.5,22.18,1416880.0,20.5467,21.2536,20.5372,21.1867,1416880.0
2016-01-21 12:00:00,22.2,22.55,22.2,22.41,2923540.0,21.2058,21.5402,21.2058,21.4064,2923540.0
2016-01-21 12:30:00,22.41,22.49,21.96,22.05,756570.0,21.4064,21.4829,20.9766,21.0626,756570.0
2016-01-21 13:00:00,22.06,22.33,21.66,21.67,966504.0,21.0721,21.33,20.69,20.6996,966504.0
2016-01-21 13:30:00,21.68,21.96,21.45,21.68,828624.0,20.7091,20.9766,20.4894,20.7091,828624.0
2016-01-21 14:00:00,21.73,21.78,21.13,21.36,842526.0,20.7569,20.8047,20.1838,20.4035,842526.0
2016-01-21 14:30:00,21.38,21.93,21.32,21.81,1214246.0,20.4226,20.9479,20.3653,20.8333,1214246.0
2016-01-21 15:00:00,21.81,21.82,21.33,21.45,910552.0,20.8333,20.8429,20.3748,20.4894,910552.0
2016-01-21 15:30:00,21.45,21.79,21.31,21.31,1274774.0,20.4894,20.8142,20.3557,20.3557,1274774.0
2016-01-22 09:30:00,22.37,22.92,22.05,22.9,3002256.0,21.3682,21.8936,21.0626,21.8745,3002256.0
2016-01-22 10:00:00,22.92,23.0,22.59,22.63,1929542.0,21.8936,21.97,21.5784,21.6166,1929542.0
2016-01-22 10:30:00,22.67,22.83,22.25,22.28,2181584.0,21.6548,21.8076,21.2536,21.2823,2181584.0
2016-01-22 11:00:00,22.27,22.58,22.17,22.48,1808378.0,21.2727,21.5688,21.1772,21.4733,1808378.0
2016-01-22 11:30:00,22.5,22.5,22.13,22.23,862612.0,21.4924,21.4924,21.139,21.2345,862612.0
2016-01-22 12:00:00,22.21,22.54,22.21,22.43,792996.0,21.2154,21.5306,21.2154,21.4255,792996.0
2016-01-22 12:30:00,22.44,22.61,22.33,22.59,451032.0,21.4351,21.5975,21.33,21.5784,451032.0
2016-01-22 13:00:00,22.58,22.61,22.34,22.49,421288.0,21.5688,21.5975,21.3396,21.4829,421288.0
2016-01-22 13:30:00,22.5,22.79,22.49,22.78,564040.0,21.4924,21.7694,21.4829,21.7599,564040.0
2016-01-22 14:00:00,22.78,22.87,22.57,22.57,944500.0,21.7599,21.8458,21.5593,21.5593,944500.0
2016-01-22 14:30:00,22.56,22.63,22.39,22.61,705210.0,21.5497,21.6166,21.3873,21.5975,705210.0
2016-01-22 15:00:00,22.61,22.65,22.42,22.58,556594.0,21.5975,21.6357,21.416,21.5688,556594.0
2016-01-22 15:30:00,22.58,22.84,22.47,22.84,1914786.0,21.5688,21.8172,21.4638,21.8172,1914786.0
2016-01-25 09:30:00,22.41,22.54,22.16,22.45,2086720.0,21.4064,21.5306,21.1676,21.4446,2086720.0
2016-01-25 10:00:00,22.46,22.65,22.28,22.41,1560652.0,21.4542,21.6357,21.2823,21.4064,1560652.0
2016-01-25 10:30:00,22.4,22.53,22.03,22.14,990362.0,21.3969,21.5211,21.0435,21.1485,990362.0
2016-01-25 11:00:00,22.12,22.14,21.83,22.1,993146.0,21.1294,21.1485,20.8524,21.1103,993146.0
2016-01-25 11:30:00,22.08,22.14,21.88,22.04,536494.0,21.0912,21.1485,20.9002,21.053,536494.0
2016-01-25 12:00:00,22.04,22.11,21.9,21.96,338264.0,21.053,21.1199,20.9193,20.9766,338264.0
2016-01-25 12:30:00,21.96,22.14,21.88,22.0,540426.0,20.9766,21.1485,20.9002,21.0148,540426.0
2016-01-25 13:00:00,22.0,22.28,22.0,22.1,802582.0,21.0148,21.2823,21.0148,21.1103,802582.0
2016-01-25 13:30:00,22.1,22.18,21.68,21.69,1049444.0,21.1103,21.1867,20.7091,20.7187,1049444.0
2016-01-25 14:00:00,21.68,21.86,21.56,21.77,460150.0,20.7091,20.8811,20.5945,20.7951,460150.0
2016-01-25 14:30:00,21.77,21.8,21.54,21.72,311462.0,20.7951,20.8238,20.5754,20.7473,311462.0
2016-01-25 15:00:00,21.74,21.88,21.31,21.42,1051948.0,20.7664,20.9002,20.3557,20.4608,1051948.0
2016-01-25 15:30:00,21.42,21.46,21.15,21.32,1310716.0,20.4608,20.499,20.2029,20.3653,1310716.0
2016-01-26 09:30:00,21.57,22.09,21.36,21.46,3067116.0,20.6041,21.1008,20.4035,20.499,3067116.0
2016-01-26 10:00:00,21.46,22.16,21.46,22.0,1886390.0,20.499,21.1676,20.499,21.0148,1886390.0
2016-01-26 10:30:00,22.01,22.21,21.76,21.85,1264722.0,21.0244,21.2154,20.7855,20.8715,1264722.0
2016-01-26 11:00:00,21.85,22.21,21.83,22.18,1220532.0,20.8715,21.2154,20.8524,21.1867,1220532.0
2016-01-26 11:30:00,22.18,22.31,21.96,22.24,1330564.0,21.1867,21.3109,20.9766,21.2441,1330564.0
2016-01-26 12:00:00,22.25,22.65,22.25,22.63,1362480.0,21.2536,21.6357,21.2536,21.6166,1362480.0
2016-01-26 12:30:00,22.63,22.73,22.42,22.49,892990.0,21.6166,21.7121,21.416,21.4829,892990.0
2016-01-26 13:00:00,22.5,22.77,22.47,22.68,760512.0,21.4924,21.7503,21.4638,21.6643,760512.0
2016-01-26 13:30:00,22.67,22.7,22.47,22.48,1101744.0,21.6548,21.6835,21.4638,21.4733,1101744.0
2016-01-26 14:00:00,22.48,22.57,22.39,22.4,951754.0,21.4733,21.5593,21.3873,21.3969,951754.0
2016-01-26 14:30:00,22.4,22.59,22.29,22.43,775390.0,21.3969,21.5784,21.2918,21.4255,775390.0
2016-01-26 15:00:00,22.43,22.48,22.22,22.3,1070422.0,21.4255,21.4733,21.2249,21.3014,1070422.0
2016-01-26 15:30:00,22.31,22.62,22.22,22.59,1336966.0,21.3109,21.607,21.2249,21.5784,1336966.0
2016-01-27 09:30:00,22.25,22.54,22.16,22.25,1937058.0,21.2536,21.5306,21.1676,21.2536,1937058.0
2016-01-27 10:00:00,22.24,22.29,21.88,22.08,1718206.0,21.2441,21.2918,20.9002,21.0912,1718206.0
2016-01-27 10:30:00,22.07,22.41,22.0,22.27,1295454.0,21.0817,21.4064,21.0148,21.2727,1295454.0
2016-01-27 11:00:00,22.27,22.49,22.13,22.46,1054722.0,21.2727,21.4829,21.139,21.4542,1054722.0
2016-01-27 11:30:00,22.47,22.82,22.45,22.68,1828174.0,21.4638,21.7981,21.4446,21.6643,1828174.0
2016-01-27 12:00:00,22.68,22.92,22.6,22.65,1098482.0,21.6643,21.8936,21.5879,21.6357,1098482.0
2016-01-27 12:30:00,22.67,22.67,22.36,22.47,921126.0,21.6548,21.6548,21.3587,21.4638,921126.0
2016-01-27 13:00:00,22.46,22.56,22.31,22.32,706190.0,21.4542,21.5497,21.3109,21.3205,706190.0
2016-01-27 13:30:00,22.31,22.59,22.23,22.58,795478.0,21.3109,21.5784,21.2345,21.5688,795478.0
2016-01-27 14:00:00,22.57,22.71,21.87,22.23,2055716.0,21.5593,21.693,20.8906,21.2345,2055716.0
2016-01-27 14:30:00,22.21,22.32,21.73,21.79,1475062.0,21.2154,21.3205,20.7569,20.8142,1475062.0
2016-01-27 15:00:00,21.78,21.79,21.23,21.53,2537614.0,20.8047,20.8142,20.2793,20.5658,2537614.0
2016-01-27 15:30:00,21.55,21.7,21.4,21.64,1882878.0,20.585,20.7282,20.4417,20.6709,1882878.0
2016-01-28 09:30:00,22.21,22.43,21.98,22.27,2185914.0,21.2154,21.4255,20.9957,21.2727,2185914.0
2016-01-28 10:00:00,22.25,22.29,21.54,21.57,1743144.0,21.2536,21.2918,20.5754,20.6041,1743144.0
2016-01-28 10:30:00,21.57,21.98,21.33,21.92,1531664.0,20.6041,20.9957,20.3748,20.9384,1531664.0
2016-01-28 11:00:00,21.93,22.29,21.9,21.99,1611082.0,20.9479,21.2918,20.9193,21.0052,1611082.0
2016-01-28 11:30:00,21.99,22.04,21.61,21.61,1289644.0,21.0052,21.053,20.6423,20.6423,1289644.0
2016-01-28 12:00:00,21.61,21.93,21.59,21.91,1055190.0,20.6423,20.9479,20.6232,20.9288,1055190.0
2016-01-28 12:30:00,21.93,22.17,21.88,21.99,1016432.0,20.9479,21.1772,20.9002,21.0052,1016432.0
2016-01-28 13:00:00,21.98,22.1,21.67,21.85,1169744.0,20.9957,21.1103,20.6996,20.8715,1169744.0
2016-01-28 13:30:00,21.83,21.92,21.54,21.58,1759060.0,20.8524,20.9384,20.5754,20.6136,1759060.0
2016-01-28 14:00:00,21.57,21.91,21.55,21.89,907242.0,20.6041,20.9288,20.585,20.9097,907242.0
2016-01-28 14:30:00,21.9,22.0,21.59,21.67,970790.0,20.9193,21.0148,20.6232,20.6996,970790.0
2016-01-28 15:00:00,21.67,21.78,21.56,21.59,1147004.0,20.6996,20.8047,20.5945,20.6232,1147004.0
2016-01-28 15:30:00,21.59,21.72,21.43,21.64,1325174.0,20.6232,20.7473,20.4703,20.6709,1325174.0
2016-01-29 09:30:00,21.88,22.79,21.83,22.74,2930194.0,20.9002,21.7694,20.8524,21.7217,2930194.0
2016-01-29 10:00:00,22.75,23.0,22.64,22.65,1898642.0,21.7312,21.97,21.6261,21.6357,1898642.0
2016-01-29 10:30:00,22.65,22.89,22.57,22.69,708788.0,21.6357,21.8649,21.5593,21.6739,708788.0
2016-01-29 11:00:00,22.71,22.95,22.66,22.75,1121836.0,21.693,21.9223,21.6452,21.7312,1121836.0
2016-01-29 11:30:00,22.74,22.83,22.49,22.7,1222106.0,21.7217,21.8076,21.4829,21.6835,1222106.0
2016-01-29 12:00:00,22.71,23.11,22.65,22.96,1338850.0,21.693,22.0751,21.6357,21.9318,1338850.0
2016-01-29 12:30:00,22.98,23.01,22.84,22.86,864652.0,21.9509,21.9796,21.8172,21.8363,864652.0
2016-01-29 13:00:00,22.86,22.95,22.74,22.89,461464.0,21.8363,21.9223,21.7217,21.8649,461464.0
2016-01-29 13:30:00,22.9,22.94,22.77,22.83,580970.0,21.8745,21.9127,21.7503,21.8076,580970.0
2016-01-29 14:00:00,22.83,23.0,22.68,22.99,789034.0,21.8076,21.97,21.6643,21.9605,789034.0
2016-01-29 14:30:00,22.99,23.0,22.86,22.9,652066.0,21.9605,21.97,21.8363,21.8745,652066.0
2016-01-29 15:00:00,22.91,23.21,22.88,23.18,992140.0,21.884,22.1706,21.8554,22.142,992140.0
2016-01-29 15:30:00,23.19,23.75,23.11,23.75,2898282.0,22.1515,22.6864,22.0751,22.6864,2898282.0
2016-02-01 09:30:00,23.2,23.24,22.66,22.86,1764496.0,22.1611,22.1993,21.6452,21.8363,1764496.0
2016-02-01 10:00:00,22.87,23.2,22.59,23.05,1747686.0,21.8458,22.1611,21.5784,22.0178,1747686.0
2016-02-01 10:30:00,23.05,23.32,22.91,23.25,1616050.0,22.0178,22.2757,21.884,22.2088,1616050.0
2016-02-01 11:00:00,23.25,23.39,23.07,23.27,1332680.0,22.2088,22.3426,22.0369,22.2279,1332680.0
2016-02-01 11:30:00,23.27,23.39,23.15,23.26,1091030.0,22.2279,22.3426,22.1133,22.2184,1091030.0
2016-02-01 12:00:00,23.26,23.33,23.0,23.06,922370.0,22.2184,22.2852,21.97,22.0273,922370.0
2016-02-01 12:30:00,23.06,23.19,22.97,23.03,556650.0,22.0273,22.1515,21.9414,21.9987,556650.0
2016-02-01 13:00:00,23.03,23.36,23.0,23.34,952964.0,21.9987,22.3139,21.97,22.2948,952964.0
2016-02-01 13:30:00,23.34,23.35,23.11,23.34,973020.0,22.2948,22.3043,22.0751,22.2948,973020.0
2016-02-01 14:00:00,23.33,23.41,23.17,23.41,1026642.0,22.2852,22.3617,22.1324,22.3617,1026642.0
2016-02-01 14:30:00,23.41,23.64,23.34,23.6,1472784.0,22.3617,22.5814,22.2948,22.5431,1472784.0
2016-02-01 15:00:00,23.58,23.85,23.5,23.82,1778640.0,22.524,22.782,22.4476,22.7533,1778640.0
2016-02-01 15:30:00,23.82,23.85,23.43,23.45,1995940.0,22.7533,22.782,22.3808,22.3999,1995940.0
2016-02-02 09:30:00,22.64,22.74,22.13,22.27,2483184.0,21.6261,21.7217,21.139,21.2727,2483184.0
2016-02-02 10:00:00,22.25,22.48,21.98,22.15,2272064.0,21.2536,21.4733,20.9957,21.1581,2272064.0
2016-02-02 10:30:00,22.15,22.24,22.05,22.06,1713164.0,21.1581,21.2441,21.0626,21.0721,1713164.0
2016-02-02 11:00:00,22.06,22.37,22.03,22.27,1705086.0,21.0721,21.3682,21.0435,21.2727,1705086.0
2016-02-02 11:30:00,22.25,22.38,22.01,22.02,1253958.0,21.2536,21.3778,21.0244,21.0339,1253958.0
2016-02-02 12:00:00,22.02,22.06,21.71,21.96,2338592.0,21.0339,21.0721,20.7378,20.9766,2338592.0
2016-02-02 12:30:00,21.96,22.16,21.86,22.1,931840.0,20.9766,21.1676,20.8811,21.1103,931840.0
2016-02-02 13:00:00,22.11,22.14,21.89,22.11,767262.0,21.1199,21.1485,20.9097,21.1199,767262.0
2016-02-02 13:30:00,22.11,22.11,21.75,21.76,867394.0,21.1199,21.1199,20.776,20.7855,867394.0
2016-02-02 14:00:00,21.77,21.89,21.71,21.77,1422156.0,20.7951,20.9097,20.7378,20.7951,1422156.0
2016-02-02 14:30:00,21.78,22.0,21.73,21.75,1223076.0,20.8047,21.0148,20.7569,20.776,1223076.0
2016-02-02 15:00:00,21.75,21.87,21.59,21.8,1293216.0,20.776,20.8906,20.6232,20.8238,1293216.0
2016-02-02 15:30:00,21.81,21.98,21.79,21.92,1552698.0,20.8333,20.9957,20.8142,20.9384,1552698.0
2016-02-03 09:30:00,22.42,22.44,21.54,21.59,2512428.0,21.416,21.4351,20.5754,20.6232,2512428.0
2016-02-03 10:00:00,21.57,21.57,20.78,20.8,2899380.0,20.6041,20.6041,19.8494,19.8685,2899380.0
2016-02-03 10:30:00,20.78,21.33,20.54,21.31,2145402.0,19.8494,20.3748,19.6202,20.3557,2145402.0
2016-02-03 11:00:00,21.32,21.51,20.81,21.42,1347956.0,20.3653,20.5467,19.8781,20.4608,1347956.0
2016-02-03 11:30:00,21.43,21.75,21.34,21.55,1584120.0,20.4703,20.776,20.3844,20.585,1584120.0
2016-02-03 12:00:00,21.56,21.77,21.43,21.64,678530.0,20.5945,20.7951,20.4703,20.6709,678530.0
2016-02-03 12:30:00,21.64,21.64,21.35,21.55,669416.0,20.6709,20.6709,20.3939,20.585,669416.0
2016-02-03 13:00:00,21.53,21.61,21.25,21.25,801770.0,20.5658,20.6423,20.2984,20.2984,801770.0
2016-02-03 13:30:00,21.25,21.29,20.95,21.0,885762.0,20.2984,20.3366,20.0118,20.0596,885762.0
2016-02-03 14:00:00,21.0,21.88,20.99,21.8,1509828.0,20.0596,20.9002,20.05,20.8238,1509828.0
2016-02-03 14:30:00,21.81,22.1,21.67,22.06,1106574.0,20.8333,21.1103,20.6996,21.0721,1106574.0
2016-02-03 15:00:00,22.07,22.17,21.8,21.8,1128232.0,21.0817,21.1772,20.8238,20.8238,1128232.0
2016-02-03 15:30:00,21.82,22.05,21.74,22.0,1235550.0,20.8429,21.0626,20.7664,21.0148,1235550.0
2016-02-04 09:30:00,21.74,22.42,21.73,22.35,2495358.0,20.7664,21.416,20.7569,21.3491,2495358.0
2016-02-04 10:00:00,22.35,22.84,21.99,22.81,3351246.0,21.3491,21.8172,21.0052,21.7885,3351246.0
2016-02-04 10:30:00,22.81,23.02,22.7,22.98,1997596.0,21.7885,21.9891,21.6835,21.9509,1997596.0
2016-02-04 11:00:00,22.99,23.01,22.3,22.4,1478914.0,21.9605,21.9796,21.3014,21.3969,1478914.0
2016-02-04 11:30:00,22.41,22.43,22.01,22.15,1365136.0,21.4064,21.4255,21.0244,21.1581,1365136.0
2016-02-04 12:00:00,22.16,22.63,22.09,22.42,1206524.0,21.1676,21.6166,21.1008,21.416,1206524.0
2016-02-04 12:30:00,22.41,22.58,22.17,22.21,1077846.0,21.4064,21.5688,21.1772,21.2154,1077846.0
2016-02-04 13:00:00,22.2,22.46,22.17,22.23,1175962.0,21.2058,21.4542,21.1772,21.2345,1175962.0
2016-02-04 13:30:00,22.24,22.36,21.86,22.04,1224156.0,21.2441,21.3587,20.8811,21.053,1224156.0
2016-02-04 14:00:00,22.04,22.12,21.83,21.93,1064850.0,21.053,21.1294,20.8524,20.9479,1064850.0
2016-02-04 14:30:00,21.93,22.09,21.82,22.09,1194430.0,20.9479,21.1008,20.8429,21.1008,1194430.0
2016-02-04 15:00:00,22.05,22.25,21.91,22.1,1015946.0,21.0626,21.2536,20.9288,21.1103,1015946.0
2016-02-04 15:30:00,22.13,22.35,22.08,22.25,1673244.0,21.139,21.3491,21.0912,21.2536,1673244.0
2016-02-05 09:30:00,21.94,22.02,21.45,21.54,2160926.0,20.9575,21.0339,20.4894,20.5754,2160926.0
2016-02-05 10:00:00,21.56,21.77,21.17,21.25,1786304.0,20.5945,20.7951,20.222,20.2984,1786304.0
2016-02-05 10:30:00,21.23,21.57,21.06,21.08,1845958.0,20.2793,20.6041,20.1169,20.136,1845958.0
2016-02-05 11:00:00,21.09,21.15,20.67,20.89,2911428.0,20.1456,20.2029,19.7444,19.9545,2911428.0
2016-02-05 11:30:00,20.89,21.11,20.81,21.03,1797782.0,19.9545,20.1647,19.8781,20.0882,1797782.0
2016-02-05 12:00:00,21.03,21.16,20.88,21.11,1070168.0,20.0882,20.2124,19.945,20.1647,1070168.0
2016-02-05 12:30:00,21.11,21.24,20.96,21.05,1292572.0,20.1647,20.2888,20.0214,20.1073,1292572.0
2016-02-05 13:00:00,21.04,21.14,20.97,21.07,895684.0,20.0978,20.1933,20.0309,20.1264,895684.0
2016-02-05 13:30:00,21.05,21.06,20.72,20.8,1460686.0,20.1073,20.1169,19.7921,19.8685,1460686.0
2016-02-05 14:00:00,20.8,20.87,20.55,20.66,1428078.0,19.8685,19.9354,19.6297,19.7348,1428078.0
2016-02-05 14:30:00,20.63,20.89,20.63,20.75,1450592.0,19.7062,19.9545,19.7062,19.8208,1450592.0
2016-02-05 15:00:00,20.76,20.85,20.59,20.7,1268576.0,19.8303,19.9163,19.6679,19.773,1268576.0
2016-02-05 15:30:00,20.7,20.7,20.39,20.4,2743374.0,19.773,19.773,19.4769,19.4865,2743374.0
2016-02-08 09:30:00,19.77,19.79,19.0,19.06,4476676.0,18.8847,18.9038,18.1491,18.2065,4476676.0
2016-02-08 10:00:00,19.07,19.28,18.84,18.98,2117924.0,18.216,18.4166,17.9963,18.13,2117924.0
2016-02-08 10:30:00,18.9,19.22,18.9,18.95,1246412.0,18.0536,18.3593,18.0536,18.1014,1246412.0
2016-02-08 11:00:00,18.96,19.05,18.64,18.87,2015972.0,18.1109,18.1969,17.8053,18.025,2015972.0
2016-02-08 11:30:00,18.86,19.09,18.7,19.09,1305278.0,18.0154,18.2351,17.8626,18.2351,1305278.0
2016-02-08 12:00:00,19.1,19.4,18.99,19.28,1394590.0,18.2447,18.5312,18.1396,18.4166,1394590.0
2016-02-08 12:30:00,19.29,19.42,19.11,19.14,1015210.0,18.4262,18.5503,18.2542,18.2829,1015210.0
2016-02-08 13:00:00,19.14,19.17,18.82,18.91,904352.0,18.2829,18.3115,17.9772,18.0632,904352.0
2016-02-08 13:30:00,18.9,18.95,18.53,18.53,1104654.0,18.0536,18.1014,17.7002,17.7002,1104654.0
2016-02-08 14:00:00,18.53,18.71,18.5,18.63,1689530.0,17.7002,17.8721,17.6715,17.7957,1689530.0
2016-02-08 14:30:00,18.63,18.81,18.5,18.75,2038584.0,17.7957,17.9677,17.6715,17.9103,2038584.0
2016-02-08 15:00:00,18.75,19.24,18.72,19.14,2382950.0,17.9103,18.3784,17.8817,18.2829,2382950.0
2016-02-08 15:30:00,19.15,19.61,19.15,19.4,3247484.0,18.2924,18.7318,18.2924,18.5312,3247484.0
2016-02-09 09:30:00,18.61,19.73,18.58,19.43,3535480.0,17.7766,18.8465,17.748,18.5599,3535480.0
2016-02-09 10:00:00,19.43,19.83,19.28,19.43,2300846.0,18.5599,18.942,18.4166,18.5599,2300846.0
2016-02-09 10:30:00,19.43,19.43,18.81,18.83,2155604.0,18.5599,18.5599,17.9677,17.9868,2155604.0
2016-02-09 11:00:00,18.83,19.37,18.81,19.27,1913582.0,17.9868,18.5026,17.9677,18.4071,1913582.0
2016-02-09 11:30:00,19.26,19.34,18.92,18.93,1467520.0,18.3975,18.4739,18.0727,18.0823,1467520.0
2016-02-09 12:00:00,18.94,19.17,18.93,19.05,1051694.0,18.0918,18.3115,18.0823,18.1969,1051694.0
2016-02-09 12:30:00,19.05,19.19,18.89,18.94,1297572.0,18.1969,18.3306,18.0441,18.0918,1297572.0
2016-02-09 13:00:00,18.93,18.97,18.58,18.71,1718714.0,18.0823,18.1205,17.748,17.8721,1718714.0
2016-02-09 13:30:00,18.71,18.89,18.66,18.8,1486416.0,17.8721,18.0441,17.8244,17.9581,1486416.0
2016-02-09 14:00:00,18.8,19.14,18.79,18.88,1812272.0,17.9581,18.2829,17.9486,18.0345,1812272.0
2016-02-09 14:30:00,18.89,19.34,18.88,19.28,1742650.0,18.0441,18.4739,18.0345,18.4166,1742650.0
2016-02-09 15:00:00,19.27,19.67,19.11,19.23,2397878.0,18.4071,18.7891,18.2542,18.3688,2397878.0
2016-02-09 15:30:00,19.22,19.36,18.93,19.06,2206366.0,18.3593,18.493,18.0823,18.2065,2206366.0
2016-02-10 09:30:00,19.4,19.77,19.2,19.68,2845084.0,18.5312,18.8847,18.3402,18.7987,2845084.0
2016-02-10 10:00:00,19.68,20.02,19.54,19.9,3301254.0,18.7987,19.1235,18.665,19.0088,3301254.0
2016-02-10 10:30:00,19.91,20.28,19.53,19.57,2369374.0,19.0184,19.3718,18.6554,18.6936,2369374.0
2016-02-10 11:00:00,19.58,19.79,19.43,19.56,2306562.0,18.7032,18.9038,18.5599,18.6841,2306562.0
2016-02-10 11:30:00,19.56,19.72,19.31,19.62,1548168.0,18.6841,18.8369,18.4453,18.7414,1548168.0
2016-02-10 12:00:00,19.64,19.78,19.48,19.76,1394210.0,18.7605,18.8942,18.6077,18.8751,1394210.0
2016-02-10 12:30:00,19.76,20.04,19.67,20.03,1978342.0,18.8751,19.1426,18.7891,19.133,1978342.0
2016-02-10 13:00:00,20.03,20.05,19.78,19.84,1078608.0,19.133,19.1521,18.8942,18.9515,1078608.0
2016-02-10 13:30:00,19.83,19.86,19.7,19.75,834838.0,18.942,18.9706,18.8178,18.8656,834838.0
2016-02-10 14:00:00,19.77,19.9,19.61,19.63,1062204.0,18.8847,19.0088,18.7318,18.7509,1062204.0
2016-02-10 14:30:00,19.63,19.77,19.32,19.43,1719424.0,18.7509,18.8847,18.4548,18.5599,1719424.0
2016-02-10 15:00:00,19.43,19.67,19.23,19.28,1398876.0,18.5599,18.7891,18.3688,18.4166,1398876.0
2016-02-10 15:30:00,19.3,19.36,18.96,19.02,1744668.0,18.4357,18.493,18.1109,18.1683,1744668.0
2016-02-11 09:30:00,18.0,18.6,17.98,18.49,3884956.0,17.1939,17.7671,17.1748,17.662,3884956.0
2016-02-11 10:00:00,18.5,18.65,18.17,18.2,2894794.0,17.6715,17.8148,17.3563,17.385,2894794.0
2016-02-11 10:30:00,18.2,18.34,18.07,18.11,1725140.0,17.385,17.5187,17.2608,17.299,1725140.0
2016-02-11 11:00:00,18.11,18.22,17.86,17.93,2252072.0,17.299,17.4041,17.0602,17.1271,2252072.0
2016-02-11 11:30:00,17.92,18.04,17.76,17.96,2244276.0,17.1175,17.2321,16.9647,17.1557,2244276.0
2016-02-11 12:00:00,17.96,18.22,17.89,18.08,2159220.0,17.1557,17.4041,17.0889,17.2703,2159220.0
2016-02-11 12:30:00,18.06,18.54,17.92,18.46,2167254.0,17.2512,17.7097,17.1175,17.6333,2167254.0
2016-02-11 13:00:00,18.46,18.57,18.28,18.32,1498194.0,17.6333,17.7384,17.4614,17.4996,1498194.0
2016-02-11 13:30:00,18.31,18.43,18.08,18.16,1677812.0,17.49,17.6047,17.2703,17.3468,1677812.0
2016-02-11 14:00:00,18.14,18.29,17.96,17.98,1512322.0,17.3277,17.4709,17.1557,17.1748,1512322.0
2016-02-11 14:30:00,17.99,18.78,17.88,18.62,4017346.0,17.1844,17.939,17.0793,17.7862,4017346.0
2016-02-11 15:00:00,18.63,18.66,18.27,18.53,2354062.0,17.7957,17.8244,17.4518,17.7002,2354062.0
2016-02-11 15:30:00,18.53,18.79,18.41,18.43,2384356.0,17.7002,17.9486,17.5856,17.6047,2384356.0
2016-02-12 09:30:00,18.95,19.13,18.71,18.75,3115354.0,18.1014,18.2733,17.8721,17.9103,3115354.0
2016-02-12 10:00:00,18.77,19.02,18.66,18.89,2360582.0,17.9294,18.1683,17.8244,18.0441,2360582.0
2016-02-12 10:30:00,18.91,19.04,18.75,18.77,1695796.0,18.0632,18.1874,17.9103,17.9294,1695796.0
2016-02-12 11:00:00,18.78,19.35,18.78,19.34,2064954.0,17.939,18.4835,17.939,18.4739,2064954.0
2016-02-12 11:30:00,19.34,19.42,19.11,19.15,1760478.0,18.4739,18.5503,18.2542,18.2924,1760478.0
2016-02-12 12:00:00,19.16,19.33,19.11,19.3,1158814.0,18.302,18.4644,18.2542,18.4357,1158814.0
2016-02-12 12:30:00,19.29,19.31,19.16,19.21,712322.0,18.4262,18.4453,18.302,18.3497,712322.0
2016-02-12 13:00:00,19.22,19.27,19.05,19.14,862234.0,18.3593,18.4071,18.1969,18.2829,862234.0
2016-02-12 13:30:00,19.13,19.24,19.08,19.14,1018642.0,18.2733,18.3784,18.2256,18.2829,1018642.0
2016-02-12 14:00:00,19.15,19.48,19.13,19.43,1367796.0,18.2924,18.6077,18.2733,18.5599,1367796.0
2016-02-12 14:30:00,19.43,19.57,19.32,19.5,1360602.0,18.5599,18.6936,18.4548,18.6268,1360602.0
2016-02-12 15:00:00,19.5,19.57,19.44,19.52,1152826.0,18.6268,18.6936,18.5694,18.6459,1152826.0
2016-02-12 15:30:00,19.52,19.52,19.32,19.48,1824062.0,18.6459,18.6459,18.4548,18.6077,1824062.0
2016-02-16 09:30:00,20.18,20.27,19.9,19.97,3264460.0,19.2763,19.3623,19.0088,19.0757,3264460.0
2016-02-16 10:00:00,19.97,20.23,19.85,20.16,1678982.0,19.0757,19.3241,18.9611,19.2572,1678982.0
2016-02-16 10:30:00,20.15,20.45,20.07,20.24,1362538.0,19.2476,19.5342,19.1712,19.3336,1362538.0
2016-02-16 11:00:00,20.24,20.33,19.99,20.25,1262998.0,19.3336,19.4196,19.0948,19.3432,1262998.0
2016-02-16 11:30:00,20.26,20.75,20.26,20.75,1653700.0,19.3527,19.8208,19.3527,19.8208,1653700.0
2016-02-16 12:00:00,20.75,20.84,20.61,20.74,942066.0,19.8208,19.9067,19.687,19.8112,942066.0
2016-02-16 12:30:00,20.73,20.81,20.55,20.8,751888.0,19.8017,19.8781,19.6297,19.8685,751888.0
2016-02-16 13:00:00,20.79,20.93,20.74,20.76,1036436.0,19.859,19.9927,19.8112,19.8303,1036436.0
2016-02-16 13:30:00,20.75,20.85,20.67,20.82,522632.0,19.8208,19.9163,19.7444,19.8876,522632.0
2016-02-16 14:00:00,20.82,20.9,20.74,20.86,785700.0,19.8876,19.9641,19.8112,19.9259,785700.0
2016-02-16 14:30:00,20.86,20.89,20.75,20.77,817404.0,19.9259,19.9545,19.8208,19.8399,817404.0
2016-02-16 15:00:00,20.78,20.86,20.67,20.86,767180.0,19.8494,19.9259,19.7444,19.9259,767180.0
2016-02-16 15:30:00,20.88,20.98,20.82,20.87,2350286.0,19.945,20.0405,19.8876,19.9354,2350286.0
2016-02-17 09:30:00,21.27,21.68,21.26,21.65,2281542.0,20.3175,20.7091,20.3079,20.6805,2281542.0
2016-02-17 10:00:00,21.67,22.18,21.67,22.18,2010208.0,20.6996,21.1867,20.6996,21.1867,2010208.0
2016-02-17 10:30:00,22.18,22.25,21.98,22.18,1672624.0,21.1867,21.2536,20.9957,21.1867,1672624.0
2016-02-17 11:00:00,22.17,22.24,21.87,22.0,1097782.0,21.1772,21.2441,20.8906,21.0148,1097782.0
2016-02-17 11:30:00,22.0,22.15,21.84,21.95,963174.0,21.0148,21.1581,20.862,20.967,963174.0
2016-02-17 12:00:00,21.95,22.02,21.88,21.97,754808.0,20.967,21.0339,20.9002,20.9861,754808.0
2016-02-17 12:30:00,21.97,22.11,21.85,21.93,878958.0,20.9861,21.1199,20.8715,20.9479,878958.0
2016-02-17 13:00:00,21.93,22.0,21.89,21.96,527622.0,20.9479,21.0148,20.9097,20.9766,527622.0
2016-02-17 13:30:00,21.95,21.95,21.77,21.9,590762.0,20.967,20.967,20.7951,20.9193,590762.0
2016-02-17 14:00:00,21.89,22.16,21.83,21.98,1083224.0,20.9097,21.1676,20.8524,20.9957,1083224.0
2016-02-17 14:30:00,21.99,22.08,21.72,21.75,1002188.0,21.0052,21.0912,20.7473,20.776,1002188.0
2016-02-17 15:00:00,21.79,21.91,21.72,21.85,1002810.0,20.8142,20.9288,20.7473,20.8715,1002810.0
2016-02-17 15:30:00,21.85,21.93,21.74,21.84,1581952.0,20.8715,20.9479,20.7664,20.862,1581952.0
2016-02-18 09:30:00,21.88,21.96,21.43,21.82,1777848.0,20.9002,20.9766,20.4703,20.8429,1777848.0
2016-02-18 10:00:00,21.83,21.9,21.61,21.9,1411040.0,20.8524,20.9193,20.6423,20.9193,1411040.0
2016-02-18 10:30:00,21.9,21.91,21.67,21.78,878540.0,20.9193,20.9288,20.6996,20.8047,878540.0
2016-02-18 11:00:00,21.78,21.82,21.4,21.59,1303060.0,20.8047,20.8429,20.4417,20.6232,1303060.0
2016-02-18 11:30:00,21.6,21.77,21.55,21.75,723686.0,20.6327,20.7951,20.585,20.776,723686.0
2016-02-18 12:00:00,21.75,21.86,21.6,21.78,957006.0,20.776,20.8811,20.6327,20.8047,957006.0
2016-02-18 12:30:00,21.79,21.83,21.59,21.64,514020.0,20.8142,20.8524,20.6232,20.6709,514020.0
2016-02-18 13:00:00,21.64,21.71,21.39,21.43,741116.0,20.6709,20.7378,20.4321,20.4703,741116.0
2016-02-18 13:30:00,21.43,21.47,21.25,21.42,807224.0,20.4703,20.5085,20.2984,20.4608,807224.0
2016-02-18 14:00:00,21.42,21.55,21.4,21.54,824098.0,20.4608,20.585,20.4417,20.5754,824098.0
2016-02-18 14:30:00,21.53,21.76,21.53,21.67,828800.0,20.5658,20.7855,20.5658,20.6996,828800.0
2016-02-18 15:00:00,21.66,21.71,21.5,21.58,992736.0,20.69,20.7378,20.5372,20.6136,992736.0
2016-02-18 15:30:00,21.58,21.6,21.4,21.48,1246122.0,20.6136,20.6327,20.4417,20.5181,1246122.0
2016-02-19 09:30:00,21.25,21.42,21.11,21.2,1625872.0,20.2984,20.4608,20.1647,20.2506,1625872.0
2016-02-19 10:00:00,21.2,21.55,20.98,21.45,1862056.0,20.2506,20.585,20.0405,20.4894,1862056.0
2016-02-19 10:30:00,21.46,21.67,21.43,21.45,1102912.0,20.499,20.6996,20.4703,20.4894,1102912.0
2016-02-19 11:00:00,21.45,21.85,21.35,21.81,972058.0,20.4894,20.8715,20.3939,20.8333,972058.0
2016-02-19 11:30:00,21.82,21.91,21.66,21.68,815472.0,20.8429,20.9288,20.69,20.7091,815472.0
2016-02-19 12:00:00,21.68,21.76,21.64,21.67,651520.0,20.7091,20.7855,20.6709,20.6996,651520.0
2016-02-19 12:30:00,21.67,21.85,21.66,21.75,567784.0,20.6996,20.8715,20.69,20.776,567784.0
2016-02-19 13:00:00,21.73,21.81,21.65,21.72,342466.0,20.7569,20.8333,20.6805,20.7473,342466.0
2016-02-19 13:30:00,21.73,21.79,21.69,21.77,424838.0,20.7569,20.8142,20.7187,20.7951,424838.0
2016-02-19 14:00:00,21.77,21.88,21.75,21.79,741158.0,20.7951,20.9002,20.776,20.8142,741158.0
2016-02-19 14:30:00,21.78,21.8,21.63,21.67,693128.0,20.8047,20.8238,20.6614,20.6996,693128.0
2016-02-19 15:00:00,21.68,21.78,21.66,21.77,683362.0,20.7091,20.8047,20.69,20.7951,683362.0
2016-02-19 15:30:00,21.77,21.83,21.74,21.81,1328868.0,20.7951,20.8524,20.7664,20.8333,1328868.0
2016-02-22 09:30:00,22.41,22.84,22.35,22.7,2251242.0,21.4064,21.8172,21.3491,21.6835,2251242.0
2016-02-22 10:00:00,22.69,22.83,22.49,22.65,1131544.0,21.6739,21.8076,21.4829,21.6357,1131544.0
2016-02-22 10:30:00,22.66,22.7,22.48,22.5,1012442.0,21.6452,21.6835,21.4733,21.4924,1012442.0
2016-02-22 11:00:00,22.5,22.66,22.41,22.62,1046624.0,21.4924,21.6452,21.4064,21.607,1046624.0
2016-02-22 11:30:00,22.64,22.67,22.53,22.64,701098.0,21.6261,21.6548,21.5211,21.6261,701098.0
2016-02-22 12:00:00,22.63,22.64,22.54,22.58,508162.0,21.6166,21.6261,21.5306,21.5688,508162.0
2016-02-22 12:30:00,22.58,22.7,22.52,22.55,593664.0,21.5688,21.6835,21.5115,21.5402,593664.0
2016-02-22 13:00:00,22.55,22.67,22.53,22.66,444824.0,21.5402,21.6548,21.5211,21.6452,444824.0
2016-02-22 13:30:00,22.66,22.83,22.64,22.78,914998.0,21.6452,21.8076,21.6261,21.7599,914998.0
2016-02-22 14:00:00,22.78,22.8,22.66,22.71,695738.0,21.7599,21.779,21.6452,21.693,695738.0
2016-02-22 14:30:00,22.71,22.75,22.63,22.73,546628.0,21.693,21.7312,21.6166,21.7121,546628.0
2016-02-22 15:00:00,22.73,22.75,22.5,22.55,984828.0,21.7121,21.7312,21.4924,21.5402,984828.0
2016-02-22 15:30:00,22.54,22.65,22.47,22.57,1307908.0,21.5306,21.6357,21.4638,21.5593,1307908.0
2016-02-23 09:30:00,22.32,22.51,22.18,22.42,1386002.0,21.3205,21.502,21.1867,21.416,1386002.0
2016-02-23 10:00:00,22.43,22.5,22.05,22.28,1437084.0,21.4255,21.4924,21.0626,21.2823,1437084.0
2016-02-23 10:30:00,22.28,22.36,22.11,22.15,1414908.0,21.2823,21.3587,21.1199,21.1581,1414908.0
2016-02-23 11:00:00,22.15,22.15,21.89,22.11,1905936.0,21.1581,21.1581,20.9097,21.1199,1905936.0
2016-02-23 11:30:00,22.13,22.36,22.01,22.28,1249736.0,21.139,21.3587,21.0244,21.2823,1249736.0
2016-02-23 12:00:00,22.28,22.28,22.12,22.24,652456.0,21.2823,21.2823,21.1294,21.2441,652456.0
2016-02-23 12:30:00,22.23,22.32,22.21,22.31,552272.0,21.2345,21.3205,21.2154,21.3109,552272.0
2016-02-23 13:00:00,22.3,22.32,22.24,22.29,485068.0,21.3014,21.3205,21.2441,21.2918,485068.0
2016-02-23 13:30:00,22.29,22.3,22.15,22.25,747982.0,21.2918,21.3014,21.1581,21.2536,747982.0
2016-02-23 14:00:00,22.24,22.28,22.14,22.24,783358.0,21.2441,21.2823,21.1485,21.2441,783358.0
2016-02-23 14:30:00,22.24,22.29,22.14,22.15,708998.0,21.2441,21.2918,21.1485,21.1581,708998.0
2016-02-23 15:00:00,22.15,22.17,21.95,21.97,1553234.0,21.1581,21.1772,20.967,20.9861,1553234.0
2016-02-23 15:30:00,21.97,22.14,21.9,21.95,1669336.0,20.9861,21.1485,20.9193,20.967,1669336.0
2016-02-24 09:30:00,21.28,21.44,20.89,20.99,2120226.0,20.327,20.4799,19.9545,20.05,2120226.0
2016-02-24 10:00:00,20.98,21.14,20.86,21.11,993726.0,20.0405,20.1933,19.9259,20.1647,993726.0
2016-02-24 10:30:00,21.12,21.42,20.95,21.25,1738144.0,20.1742,20.4608,20.0118,20.2984,1738144.0
2016-02-24 11:00:00,21.27,21.34,21.09,21.2,1202732.0,20.3175,20.3844,20.1456,20.2506,1202732.0
2016-02-24 11:30:00,21.21,21.68,21.19,21.63,1385604.0,20.2602,20.7091,20.2411,20.6614,1385604.0
2016-02-24 12:00:00,21.63,21.88,21.6,21.7,1345712.0,20.6614,20.9002,20.6327,20.7282,1345712.0
2016-02-24 12:30:00,21.7,21.82,21.6,21.77,886282.0,20.7282,20.8429,20.6327,20.7951,886282.0
2016-02-24 13:00:00,21.78,22.08,21.77,21.97,1216060.0,20.8047,21.0912,20.7951,20.9861,1216060.0
2016-02-24 13:30:00,21.97,22.0,21.86,21.94,817230.0,20.9861,21.0148,20.8811,20.9575,817230.0
2016-02-24 14:00:00,21.95,22.47,21.93,22.34,1689358.0,20.967,21.4638,20.9479,21.3396,1689358.0
2016-02-24 14:30:00,22.35,22.46,22.24,22.24,978302.0,21.3491,21.4542,21.2441,21.2441,978302.0
2016-02-24 15:00:00,22.27,22.64,22.27,22.61,1140376.0,21.2727,21.6261,21.2727,21.5975,1140376.0
2016-02-24 15:30:00,22.62,22.71,22.49,22.58,1415326.0,21.607,21.693,21.4829,21.5688,1415326.0
2016-02-25 09:30:00,22.71,23.05,22.58,22.65,1692258.0,21.693,22.0178,21.5688,21.6357,1692258.0
2016-02-25 10:00:00,22.64,22.75,22.43,22.73,1347150.0,21.6261,21.7312,21.4255,21.7121,1347150.0
2016-02-25 10:30:00,22.71,22.8,22.51,22.52,814040.0,21.693,21.779,21.502,21.5115,814040.0
2016-02-25 11:00:00,22.51,22.65,22.45,22.61,840138.0,21.502,21.6357,21.4446,21.5975,840138.0
2016-02-25 11:30:00,22.6,22.73,22.49,22.68,890240.0,21.5879,21.7121,21.4829,21.6643,890240.0
2016-02-25 12:00:00,22.69,22.72,22.57,22.62,614018.0,21.6739,21.7026,21.5593,21.607,614018.0
2016-02-25 12:30:00,22.61,22.63,22.49,22.6,559638.0,21.5975,21.6166,21.4829,21.5879,559638.0
2016-02-25 13:00:00,22.6,22.89,22.57,22.88,916538.0,21.5879,21.8649,21.5593,21.8554,916538.0
2016-02-25 13:30:00,22.87,23.07,22.85,23.04,1192884.0,21.8458,22.0369,21.8267,22.0082,1192884.0
2016-02-25 14:00:00,23.04,23.19,23.0,23.08,1142880.0,22.0082,22.1515,21.97,22.0464,1142880.0
2016-02-25 14:30:00,23.07,23.11,22.95,23.01,766240.0,22.0369,22.0751,21.9223,21.9796,766240.0
2016-02-25 15:00:00,23.01,23.14,22.99,23.01,926284.0,21.9796,22.1037,21.9605,21.9796,926284.0
2016-02-25 15:30:00,23.02,23.23,22.98,23.18,1498084.0,21.9891,22.1897,21.9509,22.142,1498084.0
2016-02-26 09:30:00,23.57,23.75,23.4,23.6,1607118.0,22.5145,22.6864,22.3521,22.5431,1607118.0
2016-02-26 10:00:00,23.58,23.6,23.32,23.39,1641140.0,22.524,22.5431,22.2757,22.3426,1641140.0
2016-02-26 10:30:00,23.39,23.66,23.39,23.64,1389754.0,22.3426,22.6005,22.3426,22.5814,1389754.0
2016-02-26 11:00:00,23.64,23.82,23.62,23.63,1488426.0,22.5814,22.7533,22.5623,22.5718,1488426.0
2016-02-26 11:30:00,23.62,23.74,23.48,23.71,1453322.0,22.5623,22.6769,22.4285,22.6482,1453322.0
2016-02-26 12:00:00,23.68,23.72,23.54,23.7,884778.0,22.6196,22.6578,22.4858,22.6387,884778.0
2016-02-26 12:30:00,23.71,23.8,23.64,23.72,851906.0,22.6482,22.7342,22.5814,22.6578,851906.0
2016-02-26 13:00:00,23.72,23.78,23.64,23.67,708690.0,22.6578,22.7151,22.5814,22.61,708690.0
2016-02-26 13:30:00,23.67,23.71,23.45,23.53,911728.0,22.61,22.6482,22.3999,22.4763,911728.0
2016-02-26 14:00:00,23.53,23.57,23.39,23.47,689608.0,22.4763,22.5145,22.3426,22.419,689608.0
2016-02-26 14:30:00,23.45,23.52,23.3,23.39,676862.0,22.3999,22.4667,22.2566,22.3426,676862.0
2016-02-26 15:00:00,23.39,23.67,23.38,23.55,995412.0,22.3426,22.61,22.333,22.4954,995412.0
2016-02-26 15:30:00,23.55,23.67,23.5,23.61,1124652.0,22.4954,22.61,22.4476,22.5527,1124652.0
2016-02-29 09:30:00,23.57,23.8,23.49,23.66,1069956.0,22.5145,22.7342,22.4381,22.6005,1069956.0
2016-02-29 10:00:00,23.65,23.89,23.57,23.68,1156246.0,22.5909,22.8202,22.5145,22.6196,1156246.0
2016-02-29 10:30:00,23.68,23.98,23.61,23.97,1271884.0,22.6196,22.9061,22.5527,22.8966,1271884.0
2016-02-29 11:00:00,23.97,24.11,23.94,24.03,872462.0,22.8966,23.0303,22.8679,22.9539,872462.0
2016-02-29 11:30:00,24.03,24.2,24.02,24.1,826054.0,22.9539,23.1163,22.9443,23.0208,826054.0
2016-02-29 12:00:00,24.1,24.16,24.02,24.07,632492.0,23.0208,23.0781,22.9443,22.9921,632492.0
2016-02-29 12:30:00,24.09,24.13,24.0,24.09,535966.0,23.0112,23.0494,22.9252,23.0112,535966.0
2016-02-29 13:00:00,24.09,24.11,23.96,23.97,540240.0,23.0112,23.0303,22.887,22.8966,540240.0
2016-02-29 13:30:00,23.97,23.99,23.89,23.97,724008.0,22.8966,22.9157,22.8202,22.8966,724008.0
2016-02-29 14:00:00,23.97,23.99,23.65,23.75,918714.0,22.8966,22.9157,22.5909,22.6864,918714.0
2016-02-29 14:30:00,23.75,23.8,23.55,23.59,907934.0,22.6864,22.7342,22.4954,22.5336,907934.0
2016-02-29 15:00:00,23.59,23.59,23.36,23.55,1414810.0,22.5336,22.5336,22.3139,22.4954,1414810.0
2016-02-29 15:30:00,23.55,23.6,23.32,23.33,1297016.0,22.4954,22.5431,22.2757,22.2852,1297016.0
2016-03-01 09:30:00,23.92,24.03,23.54,23.64,1515860.0,22.8488,22.9539,22.4858,22.5814,1515860.0
2016-03-01 10:00:00,23.65,24.16,23.65,24.11,1507290.0,22.5909,23.0781,22.5909,23.0303,1507290.0
2016-03-01 10:30:00,24.11,24.27,23.99,24.01,1224870.0,23.0303,23.1831,22.9157,22.9348,1224870.0
2016-03-01 11:00:00,24.03,24.33,23.97,24.3,1521242.0,22.9539,23.2405,22.8966,23.2118,1521242.0
2016-03-01 11:30:00,24.31,24.32,24.16,24.26,1090362.0,23.2214,23.2309,23.0781,23.1736,1090362.0
2016-03-01 12:00:00,24.26,24.43,24.24,24.34,1351472.0,23.1736,23.336,23.1545,23.25,1351472.0
2016-03-01 12:30:00,24.35,24.38,24.2,24.35,939834.0,23.2596,23.2882,23.1163,23.2596,939834.0
2016-03-01 13:00:00,24.33,24.47,24.25,24.42,773198.0,23.2405,23.3742,23.164,23.3264,773198.0
2016-03-01 13:30:00,24.42,24.5,24.35,24.36,822254.0,23.3264,23.4028,23.2596,23.2691,822254.0
2016-03-01 14:00:00,24.38,24.42,24.27,24.32,738432.0,23.2882,23.3264,23.1831,23.2309,738432.0
2016-03-01 14:30:00,24.32,24.56,24.25,24.56,1070220.0,23.2309,23.4602,23.164,23.4602,1070220.0
2016-03-01 15:00:00,24.55,24.63,24.53,24.57,1012544.0,23.4506,23.527,23.4315,23.4697,1012544.0
2016-03-01 15:30:00,24.57,24.81,24.53,24.81,2312326.0,23.4697,23.699,23.4315,23.699,2312326.0
2016-03-02 09:30:00,24.74,24.92,24.58,24.71,1497828.0,23.6321,23.804,23.4793,23.6034,1497828.0
2016-03-02 10:00:00,24.69,24.99,24.67,24.91,648662.0,23.5843,23.8709,23.5652,23.7945,648662.0
2016-03-02 10:30:00,24.91,25.11,24.62,25.09,1332384.0,23.7945,23.9855,23.5175,23.9664,1332384.0
2016-03-02 11:00:00,25.07,25.2,24.98,25.09,945928.0,23.9473,24.0715,23.8614,23.9664,945928.0
2016-03-02 11:30:00,25.11,25.17,24.92,24.95,919430.0,23.9855,24.0428,23.804,23.8327,919430.0
2016-03-02 12:00:00,24.94,24.97,24.88,24.93,644236.0,23.8231,23.8518,23.7658,23.8136,644236.0
2016-03-02 12:30:00,24.93,25.11,24.88,25.1,886906.0,23.8136,23.9855,23.7658,23.976,886906.0
2016-03-02 13:00:00,25.1,25.3,25.04,25.25,793722.0,23.976,24.167,23.9187,24.1193,793722.0
2016-03-02 13:30:00,25.25,25.34,25.13,25.15,622914.0,24.1193,24.2052,24.0046,24.0237,622914.0
2016-03-02 14:00:00,25.14,25.25,25.05,25.21,413522.0,24.0142,24.1193,23.9282,24.0811,413522.0
2016-03-02 14:30:00,25.21,25.36,25.21,25.27,582860.0,24.0811,24.2243,24.0811,24.1384,582860.0
2016-03-02 15:00:00,25.25,25.38,25.16,25.31,749938.0,24.1193,24.2434,24.0333,24.1766,749938.0
2016-03-02 15:30:00,25.32,25.61,25.27,25.61,1183648.0,24.1861,24.4631,24.1384,24.4631,1183648.0
2016-03-03 09:30:00,25.6,25.8,25.52,25.68,956842.0,24.4536,24.6446,24.3772,24.53,956842.0
2016-03-03 10:00:00,25.69,25.88,25.58,25.82,913282.0,24.5396,24.721,24.4345,24.6637,913282.0
2016-03-03 10:30:00,25.83,26.12,25.82,26.06,1394118.0,24.6733,24.9503,24.6637,24.893,1394118.0
2016-03-03 11:00:00,26.07,26.1,25.65,25.68,1020574.0,24.9025,24.9312,24.5013,24.53,1020574.0
2016-03-03 11:30:00,25.67,25.9,25.65,25.89,999212.0,24.5205,24.7402,24.5013,24.7306,999212.0
2016-03-03 12:00:00,25.9,25.97,25.7,25.75,491528.0,24.7402,24.807,24.5491,24.5969,491528.0
2016-03-03 12:30:00,25.75,25.86,25.7,25.8,424842.0,24.5969,24.7019,24.5491,24.6446,424842.0
2016-03-03 13:00:00,25.8,25.92,25.78,25.84,362386.0,24.6446,24.7593,24.6255,24.6828,362386.0
2016-03-03 13:30:00,25.85,26.08,25.85,26.02,881720.0,24.6924,24.9121,24.6924,24.8548,881720.0
2016-03-03 14:00:00,26.03,26.15,25.98,26.05,616960.0,24.8643,24.979,24.8166,24.8834,616960.0
2016-03-03 14:30:00,26.04,26.09,25.98,26.04,685814.0,24.8739,24.9216,24.8166,24.8739,685814.0
2016-03-03 15:00:00,26.05,26.17,26.0,26.11,514598.0,24.8834,24.9981,24.8357,24.9407,514598.0
2016-03-03 15:30:00,26.11,26.36,26.06,26.34,1813140.0,24.9407,25.1796,24.893,25.1604,1813140.0
2016-03-04 09:30:00,26.36,26.48,26.05,26.24,1944966.0,25.1796,25.2942,24.8834,25.0649,1944966.0
2016-03-04 10:00:00,26.25,26.55,26.18,26.48,1934086.0,25.0745,25.361,25.0076,25.2942,1934086.0
2016-03-04 10:30:00,26.49,26.74,26.48,26.67,1707192.0,25.3037,25.5425,25.2942,25.4757,1707192.0
2016-03-04 11:00:00,26.68,27.11,26.67,27.0,1567578.0,25.4852,25.896,25.4757,25.7909,1567578.0
2016-03-04 11:30:00,27.0,27.16,26.96,27.15,1022358.0,25.7909,25.9437,25.7527,25.9342,1022358.0
2016-03-04 12:00:00,27.15,27.21,26.99,27.01,800338.0,25.9342,25.9915,25.7813,25.8004,800338.0
2016-03-04 12:30:00,27.02,27.25,27.0,27.14,1199240.0,25.81,26.0297,25.7909,25.9246,1199240.0
2016-03-04 13:00:00,27.14,27.18,26.99,27.17,912176.0,25.9246,25.9628,25.7813,25.9533,912176.0
2016-03-04 13:30:00,27.16,27.25,27.07,27.21,912760.0,25.9437,26.0297,25.8578,25.9915,912760.0
2016-03-04 14:00:00,27.2,27.21,26.68,26.75,1168880.0,25.9819,25.9915,25.4852,25.5521,1168880.0
2016-03-04 14:30:00,26.74,26.86,26.46,26.63,1336190.0,25.5425,25.6572,25.2751,25.4375,1336190.0
2016-03-04 15:00:00,26.64,26.72,26.46,26.68,1049786.0,25.447,25.5234,25.2751,25.4852,1049786.0
2016-03-04 15:30:00,26.69,26.82,26.65,26.8,1581696.0,25.4948,25.619,25.4566,25.5998,1581696.0
2016-03-07 09:30:00,26.45,26.93,26.44,26.79,1404716.0,25.2655,25.724,25.256,25.5903,1404716.0
2016-03-07 10:00:00,26.75,27.34,26.72,27.18,1436602.0,25.5521,26.1157,25.5234,25.9628,1436602.0
2016-03-07 10:30:00,27.21,27.4,27.08,27.2,1163750.0,25.9915,26.173,25.8673,25.9819,1163750.0
2016-03-07 11:00:00,27.18,27.49,27.16,27.4,927110.0,25.9628,26.2589,25.9437,26.173,927110.0
2016-03-07 11:30:00,27.4,27.75,27.39,27.61,1461688.0,26.173,26.5073,26.1634,26.3736,1461688.0
2016-03-07 12:00:00,27.61,27.66,27.52,27.56,746878.0,26.3736,26.4213,26.2876,26.3258,746878.0
2016-03-07 12:30:00,27.57,27.65,27.53,27.6,623390.0,26.3354,26.4118,26.2972,26.364,623390.0
2016-03-07 13:00:00,27.61,27.72,27.48,27.48,771094.0,26.3736,26.4786,26.2494,26.2494,771094.0
2016-03-07 13:30:00,27.48,27.49,27.28,27.38,884008.0,26.2494,26.2589,26.0584,26.1539,884008.0
2016-03-07 14:00:00,27.4,27.47,27.17,27.2,665800.0,26.173,26.2398,25.9533,25.9819,665800.0
2016-03-07 14:30:00,27.18,27.22,27.0,27.18,972310.0,25.9628,26.001,25.7909,25.9628,972310.0
2016-03-07 15:00:00,27.18,27.41,27.04,27.36,895168.0,25.9628,26.1825,25.8291,26.1348,895168.0
2016-03-07 15:30:00,27.36,27.69,27.35,27.69,1584294.0,26.1348,26.45,26.1252,26.45,1584294.0
2016-03-08 09:30:00,27.22,27.23,26.7,26.71,2417044.0,26.001,26.0106,25.5043,25.5139,2417044.0
2016-03-08 10:00:00,26.7,26.82,26.43,26.45,2255468.0,25.5043,25.619,25.2464,25.2655,2255468.0
2016-03-08 10:30:00,26.45,26.54,26.02,26.1,1912674.0,25.2655,25.3515,24.8548,24.9312,1912674.0
2016-03-08 11:00:00,26.1,26.43,26.06,26.25,1137682.0,24.9312,25.2464,24.893,25.0745,1137682.0
2016-03-08 11:30:00,26.27,26.39,26.15,26.3,662038.0,25.0936,25.2082,24.979,25.1222,662038.0
2016-03-08 12:00:00,26.28,26.49,26.2,26.38,904618.0,25.1031,25.3037,25.0267,25.1987,904618.0
2016-03-08 12:30:00,26.4,26.44,26.16,26.31,832940.0,25.2178,25.256,24.9885,25.1318,832940.0
2016-03-08 13:00:00,26.32,26.5,26.18,26.46,544934.0,25.1413,25.3133,25.0076,25.2751,544934.0
2016-03-08 13:30:00,26.47,26.65,26.43,26.5,917962.0,25.2846,25.4566,25.2464,25.3133,917962.0
2016-03-08 14:00:00,26.49,26.6,26.33,26.35,827926.0,25.3037,25.4088,25.1509,25.17,827926.0
2016-03-08 14:30:00,26.34,26.36,26.16,26.26,1002450.0,25.1604,25.1796,24.9885,25.084,1002450.0
2016-03-08 15:00:00,26.25,26.3,25.97,25.97,1182918.0,25.0745,25.1222,24.807,24.807,1182918.0
2016-03-08 15:30:00,25.97,26.03,25.6,25.69,2146852.0,24.807,24.8643,24.4536,24.5396,2146852.0
2016-03-09 09:30:00,25.95,26.22,25.68,25.99,1389292.0,24.7879,25.0458,24.53,24.8261,1389292.0
2016-03-09 10:00:00,26.0,26.07,25.73,25.75,1013282.0,24.8357,24.9025,24.5778,24.5969,1013282.0
2016-03-09 10:30:00,25.78,26.15,25.54,25.75,1562088.0,24.6255,24.979,24.3963,24.5969,1562088.0
2016-03-09 11:00:00,25.74,25.96,25.71,25.93,1296422.0,24.5873,24.7975,24.5587,24.7688,1296422.0
2016-03-09 11:30:00,25.91,26.15,25.79,26.12,685900.0,24.7497,24.979,24.6351,24.9503,685900.0
2016-03-09 12:00:00,26.12,26.13,26.0,26.04,814122.0,24.9503,24.9599,24.8357,24.8739,814122.0
2016-03-09 12:30:00,26.05,26.12,25.85,25.89,717452.0,24.8834,24.9503,24.6924,24.7306,717452.0
2016-03-09 13:00:00,25.87,25.97,25.85,25.89,487666.0,24.7115,24.807,24.6924,24.7306,487666.0
2016-03-09 13:30:00,25.89,26.15,25.89,26.1,816410.0,24.7306,24.979,24.7306,24.9312,816410.0
2016-03-09 14:00:00,26.11,26.2,26.06,26.12,642356.0,24.9407,25.0267,24.893,24.9503,642356.0
2016-03-09 14:30:00,26.12,26.18,26.0,26.11,395226.0,24.9503,25.0076,24.8357,24.9407,395226.0
2016-03-09 15:00:00,26.12,26.13,25.83,25.91,904494.0,24.9503,24.9599,24.6733,24.7497,904494.0
2016-03-09 15:30:00,25.9,26.09,25.85,26.08,1743378.0,24.7402,24.9216,24.6924,24.9121,1743378.0
2016-03-10 09:30:00,26.3,26.58,26.15,26.41,1565232.0,25.1222,25.3897,24.979,25.2273,1565232.0
2016-03-10 10:00:00,26.43,26.48,25.9,26.0,1930000.0,25.2464,25.2942,24.7402,24.8357,1930000.0
2016-03-10 10:30:00,26.0,26.0,25.53,25.56,1686564.0,24.8357,24.8357,24.3867,24.4154,1686564.0
2016-03-10 11:00:00,25.57,25.6,24.99,25.06,1848064.0,24.4249,24.4536,23.8709,23.9378,1848064.0
2016-03-10 11:30:00,25.09,25.36,24.97,25.22,1220558.0,23.9664,24.2243,23.8518,24.0906,1220558.0
2016-03-10 12:00:00,25.22,25.36,25.12,25.2,747184.0,24.0906,24.2243,23.9951,24.0715,747184.0
2016-03-10 12:30:00,25.2,25.24,24.78,24.93,1343256.0,24.0715,24.1097,23.6703,23.8136,1343256.0
2016-03-10 13:00:00,24.93,25.06,24.63,25.01,1210962.0,23.8136,23.9378,23.527,23.89,1210962.0
2016-03-10 13:30:00,25.03,25.2,25.0,25.06,571410.0,23.9091,24.0715,23.8805,23.9378,571410.0
2016-03-10 14:00:00,25.05,25.17,24.76,25.15,788682.0,23.9282,24.0428,23.6512,24.0237,788682.0
2016-03-10 14:30:00,25.18,25.47,25.07,25.33,810322.0,24.0524,24.3294,23.9473,24.1957,810322.0
2016-03-10 15:00:00,25.31,25.59,25.2,25.54,827284.0,24.1766,24.444,24.0715,24.3963,827284.0
2016-03-10 15:30:00,25.51,25.6,25.28,25.45,1053336.0,24.3676,24.4536,24.1479,24.3103,1053336.0
2016-03-11 09:30:00,26.06,26.34,25.96,26.2,1767914.0,24.893,25.1604,24.7975,25.0267,1767914.0
2016-03-11 10:00:00,26.21,26.24,26.03,26.2,950696.0,25.0363,25.0649,24.8643,25.0267,950696.0
2016-03-11 10:30:00,26.22,26.5,26.22,26.45,1173210.0,25.0458,25.3133,25.0458,25.2655,1173210.0
2016-03-11 11:00:00,26.45,26.74,26.38,26.68,1250618.0,25.2655,25.5425,25.1987,25.4852,1250618.0
2016-03-11 11:30:00,26.69,26.75,26.61,26.66,1154602.0,25.4948,25.5521,25.4184,25.4661,1154602.0
2016-03-11 12:00:00,26.66,26.74,26.56,26.71,693710.0,25.4661,25.5425,25.3706,25.5139,693710.0
2016-03-11 12:30:00,26.71,26.72,26.55,26.6,780692.0,25.5139,25.5234,25.361,25.4088,780692.0
2016-03-11 13:00:00,26.59,26.64,26.47,26.63,825062.0,25.3993,25.447,25.2846,25.4375,825062.0
2016-03-11 13:30:00,26.62,26.69,26.57,26.67,820112.0,25.4279,25.4948,25.3801,25.4757,820112.0
2016-03-11 14:00:00,26.68,26.81,26.68,26.7,753268.0,25.4852,25.6094,25.4852,25.5043,753268.0
2016-03-11 14:30:00,26.71,26.72,26.6,26.63,698574.0,25.5139,25.5234,25.4088,25.4375,698574.0
2016-03-11 15:00:00,26.63,27.03,26.63,26.99,1283900.0,25.4375,25.8195,25.4375,25.7813,1283900.0
2016-03-11 15:30:00,26.99,27.15,26.92,27.06,1747358.0,25.7813,25.9342,25.7145,25.8482,1747358.0
2016-03-14 09:30:00,26.8,26.93,26.6,26.65,1013364.0,25.5998,25.724,25.4088,25.4566,1013364.0
2016-03-14 10:00:00,26.65,26.91,26.58,26.78,1018286.0,25.4566,25.7049,25.3897,25.5807,1018286.0
2016-03-14 10:30:00,26.76,26.97,26.73,26.78,904678.0,25.5616,25.7622,25.533,25.5807,904678.0
2016-03-14 11:00:00,26.78,26.93,26.68,26.76,780098.0,25.5807,25.724,25.4852,25.5616,780098.0
2016-03-14 11:30:00,26.77,26.86,26.52,26.53,946068.0,25.5712,25.6572,25.3324,25.3419,946068.0
2016-03-14 12:00:00,26.54,26.68,26.47,26.63,853110.0,25.3515,25.4852,25.2846,25.4375,853110.0
2016-03-14 12:30:00,26.63,26.79,26.62,26.78,540188.0,25.4375,25.5903,25.4279,25.5807,540188.0
2016-03-14 13:00:00,26.78,26.97,26.75,26.9,838760.0,25.5807,25.7622,25.5521,25.6954,838760.0
2016-03-14 13:30:00,26.89,27.08,26.89,27.03,767572.0,25.6858,25.8673,25.6858,25.8195,767572.0
2016-03-14 14:00:00,27.03,27.06,26.93,27.0,548790.0,25.8195,25.8482,25.724,25.7909,548790.0
2016-03-14 14:30:00,27.0,27.15,27.0,27.1,607186.0,25.7909,25.9342,25.7909,25.8864,607186.0
2016-03-14 15:00:00,27.09,27.1,26.95,27.06,467578.0,25.8769,25.8864,25.7431,25.8482,467578.0
2016-03-14 15:30:00,27.05,27.05,26.84,26.85,863596.0,25.8387,25.8387,25.6381,25.6476,863596.0
2016-03-15 09:30:00,26.34,26.36,25.88,25.96,1365644.0,25.1604,25.1796,24.721,24.7975,1365644.0
2016-03-15 10:00:00,25.96,26.04,25.82,26.04,1074340.0,24.7975,24.8739,24.6637,24.8739,1074340.0
2016-03-15 10:30:00,26.03,26.12,25.7,25.79,1053734.0,24.8643,24.9503,24.5491,24.6351,1053734.0
2016-03-15 11:00:00,25.8,25.88,25.66,25.85,751064.0,24.6446,24.721,24.5109,24.6924,751064.0
2016-03-15 11:30:00,25.86,25.9,25.71,25.72,656812.0,24.7019,24.7402,24.5587,24.5682,656812.0
2016-03-15 12:00:00,25.73,25.75,25.56,25.66,1430268.0,24.5778,24.5969,24.4154,24.5109,1430268.0
2016-03-15 12:30:00,25.65,25.7,25.54,25.59,597462.0,24.5013,24.5491,24.3963,24.444,597462.0
2016-03-15 13:00:00,25.58,25.85,25.56,25.82,731424.0,24.4345,24.6924,24.4154,24.6637,731424.0
2016-03-15 13:30:00,25.84,25.9,25.79,25.88,715628.0,24.6828,24.7402,24.6351,24.721,715628.0
2016-03-15 14:00:00,25.88,25.95,25.78,25.8,525998.0,24.721,24.7879,24.6255,24.6446,525998.0
2016-03-15 14:30:00,25.81,25.81,25.45,25.5,873244.0,24.6542,24.6542,24.3103,24.3581,873244.0
2016-03-15 15:00:00,25.5,25.75,25.43,25.7,994070.0,24.3581,24.5969,24.2912,24.5491,994070.0
2016-03-15 15:30:00,25.69,25.71,25.48,25.61,1059126.0,24.5396,24.5587,24.339,24.4631,1059126.0
2016-03-16 09:30:00,25.25,25.81,25.24,25.74,856652.0,24.1193,24.6542,24.1097,24.5873,856652.0
2016-03-16 10:00:00,25.75,25.92,25.74,25.78,702884.0,24.5969,24.7593,24.5873,24.6255,702884.0
2016-03-16 10:30:00,25.79,26.14,25.76,26.04,968616.0,24.6351,24.9694,24.6064,24.8739,968616.0
2016-03-16 11:00:00,26.04,26.07,25.73,25.76,702306.0,24.8739,24.9025,24.5778,24.6064,702306.0
2016-03-16 11:30:00,25.75,25.79,25.56,25.59,756876.0,24.5969,24.6351,24.4154,24.444,756876.0
2016-03-16 12:00:00,25.59,25.85,25.59,25.82,644854.0,24.444,24.6924,24.444,24.6637,644854.0
2016-03-16 12:30:00,25.81,25.85,25.61,25.68,475394.0,24.6542,24.6924,24.4631,24.53,475394.0
2016-03-16 13:00:00,25.68,25.73,25.54,25.6,481868.0,24.53,24.5778,24.3963,24.4536,481868.0
2016-03-16 13:30:00,25.59,25.72,25.52,25.69,444742.0,24.444,24.5682,24.3772,24.5396,444742.0
2016-03-16 14:00:00,25.75,26.1,25.47,26.08,2038290.0,24.5969,24.9312,24.3294,24.9121,2038290.0
2016-03-16 14:30:00,26.08,26.38,25.81,25.81,2028016.0,24.9121,25.1987,24.6542,24.6542,2028016.0
2016-03-16 15:00:00,25.81,26.25,25.81,26.1,1103688.0,24.6542,25.0745,24.6542,24.9312,1103688.0
2016-03-16 15:30:00,26.11,26.25,26.05,26.12,1169624.0,24.9407,25.0745,24.8834,24.9503,1169624.0
2016-03-17 09:30:00,25.92,26.14,25.65,25.91,1370982.0,24.7593,24.9694,24.5013,24.7497,1370982.0
2016-03-17 10:00:00,25.91,26.06,25.8,26.06,723910.0,24.7497,24.893,24.6446,24.893,723910.0
2016-03-17 10:30:00,26.06,26.48,25.98,26.46,978712.0,24.893,25.2942,24.8166,25.2751,978712.0
2016-03-17 11:00:00,26.46,26.5,26.28,26.4,612152.0,25.2751,25.3133,25.1031,25.2178,612152.0
2016-03-17 11:30:00,26.43,26.46,26.3,26.45,325896.0,25.2464,25.2751,25.1222,25.2655,325896.0
2016-03-17 12:00:00,26.46,26.74,26.34,26.73,941634.0,25.2751,25.5425,25.1604,25.533,941634.0
2016-03-17 12:30:00,26.74,26.99,26.7,26.98,720522.0,25.5425,25.7813,25.5043,25.7718,720522.0
2016-03-17 13:00:00,26.99,27.15,26.75,26.86,851556.0,25.7813,25.9342,25.5521,25.6572,851556.0
2016-03-17 13:30:00,26.85,27.11,26.81,27.1,632220.0,25.6476,25.896,25.6094,25.8864,632220.0
2016-03-17 14:00:00,27.1,27.33,27.0,27.18,931562.0,25.8864,26.1061,25.7909,25.9628,931562.0
2016-03-17 14:30:00,27.18,27.32,27.06,27.22,760416.0,25.9628,26.0966,25.8482,26.001,760416.0
2016-03-17 15:00:00,27.23,27.59,27.21,27.58,1959510.0,26.0106,26.3545,25.9915,26.3449,1959510.0
2016-03-17 15:30:00,27.58,27.67,27.28,27.31,1807552.0,26.3449,26.4309,26.0584,26.087,1807552.0
2016-03-18 09:30:00,27.45,28.0,27.38,27.9,1883570.0,26.2207,26.7461,26.1539,26.6506,1883570.0
2016-03-18 10:00:00,27.89,28.17,27.78,27.89,1291096.0,26.641,26.9085,26.536,26.641,1291096.0
2016-03-18 10:30:00,27.89,28.1,27.81,27.98,911162.0,26.641,26.8416,26.5646,26.727,911162.0
2016-03-18 11:00:00,28.0,28.11,27.9,27.97,726666.0,26.7461,26.8512,26.6506,26.7175,726666.0
2016-03-18 11:30:00,27.96,28.11,27.92,28.1,456150.0,26.7079,26.8512,26.6697,26.8416,456150.0
2016-03-18 12:00:00,28.11,28.31,28.06,28.16,988874.0,26.8512,27.0422,26.8034,26.8989,988874.0
2016-03-18 12:30:00,28.17,28.21,28.02,28.16,555460.0,26.9085,26.9467,26.7652,26.8989,555460.0
2016-03-18 13:00:00,28.17,28.17,27.88,27.98,576686.0,26.9085,26.9085,26.6315,26.727,576686.0
2016-03-18 13:30:00,27.99,28.11,27.83,28.11,619092.0,26.7366,26.8512,26.5837,26.8512,619092.0
2016-03-18 14:00:00,28.11,28.15,28.0,28.06,618014.0,26.8512,26.8894,26.7461,26.8034,618014.0
2016-03-18 14:30:00,28.05,28.18,27.97,27.99,692028.0,26.7939,26.918,26.7175,26.7366,692028.0
2016-03-18 15:00:00,27.99,28.17,27.99,28.11,532698.0,26.7366,26.9085,26.7366,26.8512,532698.0
2016-03-18 15:30:00,28.11,28.24,28.04,28.1,1423298.0,26.8512,26.9754,26.7843,26.8416,1423298.0
2016-03-21 09:30:00,27.93,28.31,27.91,28.19,863484.0,26.6792,27.0422,26.6601,26.9276,863484.0
2016-03-21 10:00:00,28.2,28.25,27.75,27.89,1120648.0,26.9372,26.9849,26.5073,26.641,1120648.0
2016-03-21 10:30:00,27.89,27.99,27.67,27.69,632926.0,26.641,26.7366,26.4309,26.45,632926.0
2016-03-21 11:00:00,27.7,28.12,27.7,28.04,836062.0,26.4595,26.8607,26.4595,26.7843,836062.0
2016-03-21 11:30:00,28.06,28.15,27.93,27.93,364294.0,26.8034,26.8894,26.6792,26.6792,364294.0
2016-03-21 12:00:00,27.92,27.94,27.68,27.77,595088.0,26.6697,26.6888,26.4404,26.5264,595088.0
2016-03-21 12:30:00,27.79,27.82,27.65,27.78,322072.0,26.5455,26.5742,26.4118,26.536,322072.0
2016-03-21 13:00:00,27.8,28.03,27.79,28.03,445722.0,26.5551,26.7748,26.5455,26.7748,445722.0
2016-03-21 13:30:00,28.01,28.04,27.82,27.91,556170.0,26.7557,26.7843,26.5742,26.6601,556170.0
2016-03-21 14:00:00,27.94,28.1,27.85,28.09,508164.0,26.6888,26.8416,26.6028,26.8321,508164.0
2016-03-21 14:30:00,28.09,28.18,27.94,28.0,569130.0,26.8321,26.918,26.6888,26.7461,569130.0
2016-03-21 15:00:00,28.0,28.01,27.85,27.94,392926.0,26.7461,26.7557,26.6028,26.6888,392926.0
2016-03-21 15:30:00,27.92,28.0,27.82,27.86,823158.0,26.6697,26.7461,26.5742,26.6124,823158.0
2016-03-22 09:30:00,27.43,27.61,27.18,27.46,1427720.0,26.2016,26.3736,25.9628,26.2303,1427720.0
2016-03-22 10:00:00,27.47,27.72,27.41,27.7,870452.0,26.2398,26.4786,26.1825,26.4595,870452.0
2016-03-22 10:30:00,27.72,27.83,27.6,27.77,553012.0,26.4786,26.5837,26.364,26.5264,553012.0
2016-03-22 11:00:00,27.74,27.95,27.71,27.86,491918.0,26.4978,26.6983,26.4691,26.6124,491918.0
2016-03-22 11:30:00,27.87,27.9,27.62,27.64,401218.0,26.6219,26.6506,26.3831,26.4022,401218.0
2016-03-22 12:00:00,27.68,27.89,27.64,27.86,546776.0,26.4404,26.641,26.4022,26.6124,546776.0
2016-03-22 12:30:00,27.86,28.08,27.82,28.03,648460.0,26.6124,26.8225,26.5742,26.7748,648460.0
2016-03-22 13:00:00,28.01,28.1,27.96,28.08,355902.0,26.7557,26.8416,26.7079,26.8225,355902.0
2016-03-22 13:30:00,28.08,28.11,27.96,27.97,384226.0,26.8225,26.8512,26.7079,26.7175,384226.0
2016-03-22 14:00:00,27.98,28.08,27.97,28.07,278730.0,26.727,26.8225,26.7175,26.813,278730.0
2016-03-22 14:30:00,28.07,28.11,27.85,27.85,403178.0,26.813,26.8512,26.6028,26.6028,403178.0
2016-03-22 15:00:00,27.84,27.88,27.71,27.78,465132.0,26.5933,26.6315,26.4691,26.536,465132.0
2016-03-22 15:30:00,27.77,27.87,27.75,27.78,840826.0,26.5264,26.6219,26.5073,26.536,840826.0
2016-03-23 09:30:00,27.51,27.54,27.14,27.24,1056350.0,26.2781,26.3067,25.9246,26.0201,1056350.0
2016-03-23 10:00:00,27.22,27.22,26.78,26.91,1257170.0,26.001,26.001,25.5807,25.7049,1257170.0
2016-03-23 10:30:00,26.91,27.0,26.67,26.8,1169774.0,25.7049,25.7909,25.4757,25.5998,1169774.0
2016-03-23 11:00:00,26.8,27.05,26.63,26.67,1012174.0,25.5998,25.8387,25.4375,25.4757,1012174.0
2016-03-23 11:30:00,26.68,26.81,26.54,26.73,693204.0,25.4852,25.6094,25.3515,25.533,693204.0
2016-03-23 12:00:00,26.78,26.91,26.73,26.89,460940.0,25.5807,25.7049,25.533,25.6858,460940.0
2016-03-23 12:30:00,26.88,27.03,26.8,26.9,496152.0,25.6763,25.8195,25.5998,25.6954,496152.0
2016-03-23 13:00:00,26.88,26.92,26.75,26.81,460564.0,25.6763,25.7145,25.5521,25.6094,460564.0
2016-03-23 13:30:00,26.81,26.81,26.61,26.71,315418.0,25.6094,25.6094,25.4184,25.5139,315418.0
2016-03-23 14:00:00,26.71,26.9,26.61,26.67,515988.0,25.5139,25.6954,25.4184,25.4757,515988.0
2016-03-23 14:30:00,26.7,26.77,26.46,26.5,572560.0,25.5043,25.5712,25.2751,25.3133,572560.0
2016-03-23 15:00:00,26.48,26.58,26.35,26.42,612102.0,25.2942,25.3897,25.17,25.2369,612102.0
2016-03-23 15:30:00,26.43,26.49,26.18,26.21,1351880.0,25.2464,25.3037,25.0076,25.0363,1351880.0
2016-03-24 09:30:00,25.76,25.85,25.38,25.73,1884356.0,24.6064,24.6924,24.2434,24.5778,1884356.0
2016-03-24 10:00:00,25.71,25.81,25.55,25.67,1062940.0,24.5587,24.6542,24.4058,24.5205,1062940.0
2016-03-24 10:30:00,25.66,26.15,25.66,26.1,1021058.0,24.5109,24.979,24.5109,24.9312,1021058.0
2016-03-24 11:00:00,26.09,26.16,25.86,25.89,651734.0,24.9216,24.9885,24.7019,24.7306,651734.0
2016-03-24 11:30:00,25.89,25.93,25.8,25.91,344192.0,24.7306,24.7688,24.6446,24.7497,344192.0
2016-03-24 12:00:00,25.9,26.15,25.74,25.88,764452.0,24.7402,24.979,24.5873,24.721,764452.0
2016-03-24 12:30:00,25.85,26.03,25.79,25.95,250626.0,24.6924,24.8643,24.6351,24.7879,250626.0
2016-03-24 13:00:00,25.95,26.12,25.92,26.07,584778.0,24.7879,24.9503,24.7593,24.9025,584778.0
2016-03-24 13:30:00,26.07,26.15,25.99,26.11,396676.0,24.9025,24.979,24.8261,24.9407,396676.0
2016-03-24 14:00:00,26.13,26.22,25.98,26.2,494030.0,24.9599,25.0458,24.8166,25.0267,494030.0
2016-03-24 14:30:00,26.2,26.33,26.1,26.24,472966.0,25.0267,25.1509,24.9312,25.0649,472966.0
2016-03-24 15:00:00,26.26,26.41,26.18,26.4,580066.0,25.084,25.2273,25.0076,25.2178,580066.0
2016-03-24 15:30:00,26.4,26.47,26.32,26.45,1029552.0,25.2178,25.2846,25.1413,25.2655,1029552.0
2016-03-28 09:30:00,26.65,26.78,26.29,26.45,864236.0,25.4566,25.5807,25.1127,25.2655,864236.0
2016-03-28 10:00:00,26.45,26.55,26.36,26.39,594578.0,25.2655,25.361,25.1796,25.2082,594578.0
2016-03-28 10:30:00,26.37,26.37,26.0,26.06,739346.0,25.1891,25.1891,24.8357,24.893,739346.0
2016-03-28 11:00:00,26.08,26.15,25.98,26.11,496046.0,24.9121,24.979,24.8166,24.9407,496046.0
2016-03-28 11:30:00,26.14,26.2,25.98,26.11,383420.0,24.9694,25.0267,24.8166,24.9407,383420.0
2016-03-28 12:00:00,26.12,26.42,26.06,26.42,628710.0,24.9503,25.2369,24.893,25.2369,628710.0
2016-03-28 12:30:00,26.43,26.82,26.4,26.75,830148.0,25.2464,25.619,25.2178,25.5521,830148.0
2016-03-28 13:00:00,26.75,26.8,26.65,26.66,415570.0,25.5521,25.5998,25.4566,25.4661,415570.0
2016-03-28 13:30:00,26.7,26.89,26.68,26.8,355602.0,25.5043,25.6858,25.4852,25.5998,355602.0
2016-03-28 14:00:00,26.77,26.86,26.64,26.68,387776.0,25.5712,25.6572,25.447,25.4852,387776.0
2016-03-28 14:30:00,26.67,26.67,26.51,26.58,296748.0,25.4757,25.4757,25.3228,25.3897,296748.0
2016-03-28 15:00:00,26.57,26.73,26.56,26.59,516164.0,25.3801,25.533,25.3706,25.3993,516164.0
2016-03-28 15:30:00,26.57,26.63,26.38,26.55,916860.0,25.3801,25.4375,25.1987,25.361,916860.0
2016-03-29 09:30:00,26.31,26.58,26.13,26.55,973304.0,25.1318,25.3897,24.9599,25.361,973304.0
2016-03-29 10:00:00,26.58,26.69,26.47,26.65,778524.0,25.3897,25.4948,25.2846,25.4566,778524.0
2016-03-29 10:30:00,26.65,26.75,26.58,26.67,544486.0,25.4566,25.5521,25.3897,25.4757,544486.0
2016-03-29 11:00:00,26.67,26.95,26.62,26.93,770900.0,25.4757,25.7431,25.4279,25.724,770900.0
2016-03-29 11:30:00,26.92,27.23,26.89,27.02,786856.0,25.7145,26.0106,25.6858,25.81,786856.0
2016-03-29 12:00:00,27.02,27.35,27.0,27.33,792988.0,25.81,26.1252,25.7909,26.1061,792988.0
2016-03-29 12:30:00,27.33,27.73,27.25,27.55,1061512.0,26.1061,26.4882,26.0297,26.3163,1061512.0
2016-03-29 13:00:00,27.56,27.72,27.43,27.66,484986.0,26.3258,26.4786,26.2016,26.4213,484986.0
2016-03-29 13:30:00,27.63,27.9,27.56,27.79,559534.0,26.3927,26.6506,26.3258,26.5455,559534.0
2016-03-29 14:00:00,27.77,28.28,27.76,28.28,892488.0,26.5264,27.0136,26.5169,27.0136,892488.0
2016-03-29 14:30:00,28.27,28.63,28.23,28.52,1356906.0,27.004,27.3479,26.9658,27.2428,1356906.0
2016-03-29 15:00:00,28.52,28.68,28.49,28.68,485052.0,27.2428,27.3957,27.2142,27.3957,485052.0
2016-03-29 15:30:00,28.66,28.74,28.43,28.74,989004.0,27.3766,27.453,27.1569,27.453,989004.0
2016-03-30 09:30:00,29.2,29.39,28.93,29.1,2015004.0,27.8924,28.0739,27.6345,27.7968,2015004.0
2016-03-30 10:00:00,29.13,29.14,28.86,28.98,1019288.0,27.8255,27.8351,27.5676,27.6822,1019288.0
2016-03-30 10:30:00,29.0,29.24,28.92,28.99,874066.0,27.7013,27.9306,27.6249,27.6918,874066.0
2016-03-30 11:00:00,28.97,29.17,28.64,28.67,964678.0,27.6727,27.8637,27.3574,27.3861,964678.0
2016-03-30 11:30:00,28.64,29.05,28.54,29.05,845172.0,27.3574,27.7491,27.2619,27.7491,845172.0
2016-03-30 12:00:00,29.03,29.04,28.74,28.86,327826.0,27.73,27.7395,27.453,27.5676,327826.0
2016-03-30 12:30:00,28.87,29.03,28.76,28.84,392426.0,27.5771,27.73,27.4721,27.5485,392426.0
2016-03-30 13:00:00,28.82,28.88,28.59,28.66,354158.0,27.5294,27.5867,27.3097,27.3766,354158.0
2016-03-30 13:30:00,28.67,28.9,28.59,28.79,428688.0,27.3861,27.6058,27.3097,27.5007,428688.0
2016-03-30 14:00:00,28.75,29.04,28.74,29.04,398374.0,27.4625,27.7395,27.453,27.7395,398374.0
2016-03-30 14:30:00,29.04,29.08,28.86,28.95,249282.0,27.7395,27.7777,27.5676,27.6536,249282.0
2016-03-30 15:00:00,28.95,29.14,28.95,29.11,450106.0,27.6536,27.8351,27.6536,27.8064,450106.0
2016-03-30 15:30:00,29.11,29.11,28.74,28.77,948742.0,27.8064,27.8064,27.453,27.4816,948742.0
2016-03-31 09:30:00,28.88,29.13,28.83,28.99,956816.0,27.5867,27.8255,27.5389,27.6918,956816.0
2016-03-31 10:00:00,28.97,29.05,28.86,28.92,731304.0,27.6727,27.7491,27.5676,27.6249,731304.0
2016-03-31 10:30:00,28.9,29.02,28.78,28.91,781682.0,27.6058,27.7204,27.4912,27.6154,781682.0
2016-03-31 11:00:00,28.92,29.1,28.89,29.02,662218.0,27.6249,27.7968,27.5963,27.7204,662218.0
2016-03-31 11:30:00,29.04,29.34,28.91,29.28,916400.0,27.7395,28.0261,27.6154,27.9688,916400.0
2016-03-31 12:00:00,29.28,29.41,29.25,29.41,761328.0,27.9688,28.093,27.9401,28.093,761328.0
2016-03-31 12:30:00,29.39,29.42,29.23,29.24,417302.0,28.0739,28.1025,27.921,27.9306,417302.0
2016-03-31 13:00:00,29.25,29.3,29.18,29.18,207410.0,27.9401,27.9879,27.8733,27.8733,207410.0
2016-03-31 13:30:00,29.21,29.21,28.99,29.02,371116.0,27.9019,27.9019,27.6918,27.7204,371116.0
2016-03-31 14:00:00,28.99,29.15,28.94,29.01,373134.0,27.6918,27.8446,27.644,27.7109,373134.0
2016-03-31 14:30:00,29.01,29.14,28.97,29.09,697990.0,27.7109,27.8351,27.6727,27.7873,697990.0
2016-03-31 15:00:00,29.09,29.27,29.05,29.25,889622.0,27.7873,27.9592,27.7491,27.9401,889622.0
2016-03-31 15:30:00,29.25,29.33,29.01,29.02,1206970.0,27.9401,28.0165,27.7109,27.7204,1206970.0
2016-04-01 09:30:00,28.2,28.56,28.11,28.41,1523370.0,26.9372,27.281,26.8512,27.1377,1523370.0
2016-04-01 10:00:00,28.41,28.64,28.27,28.51,1112086.0,27.1377,27.3574,27.004,27.2333,1112086.0
2016-04-01 10:30:00,28.5,28.9,28.46,28.9,1076138.0,27.2237,27.6058,27.1855,27.6058,1076138.0
2016-04-01 11:00:00,28.9,28.99,28.82,28.89,534090.0,27.6058,27.6918,27.5294,27.5963,534090.0
2016-04-01 11:30:00,28.86,29.11,28.77,28.85,665744.0,27.5676,27.8064,27.4816,27.558,665744.0
2016-04-01 12:00:00,28.86,28.93,28.72,28.78,242546.0,27.5676,27.6345,27.4339,27.4912,242546.0
2016-04-01 12:30:00,28.78,28.92,28.7,28.86,305118.0,27.4912,27.6249,27.4148,27.5676,305118.0
2016-04-01 13:00:00,28.84,29.16,28.81,29.1,453496.0,27.5485,27.8542,27.5198,27.7968,453496.0
2016-04-01 13:30:00,29.1,29.21,29.05,29.05,510230.0,27.7968,27.9019,27.7491,27.7491,510230.0
2016-04-01 14:00:00,29.07,29.24,29.03,29.14,222440.0,27.7682,27.9306,27.73,27.8351,222440.0
2016-04-01 14:30:00,29.15,29.34,29.13,29.23,563892.0,27.8446,28.0261,27.8255,27.921,563892.0
2016-04-01 15:00:00,29.23,29.36,29.22,29.29,541130.0,27.921,28.0452,27.9115,27.9783,541130.0
2016-04-01 15:30:00,29.29,29.44,29.28,29.36,945238.0,27.9783,28.1216,27.9688,28.0452,945238.0
2016-04-04 09:30:00,29.23,29.39,29.0,29.37,990278.0,27.921,28.0739,27.7013,28.0548,990278.0
2016-04-04 10:00:00,29.36,29.5,29.21,29.4,970472.0,28.0452,28.1789,27.9019,28.0834,970472.0
2016-04-04 10:30:00,29.35,29.53,28.94,28.95,1007784.0,28.0357,28.2076,27.644,27.6536,1007784.0
2016-04-04 11:00:00,28.98,29.03,28.85,28.92,616012.0,27.6822,27.73,27.558,27.6249,616012.0
2016-04-04 11:30:00,28.93,29.07,28.86,28.97,288118.0,27.6345,27.7682,27.5676,27.6727,288118.0
2016-04-04 12:00:00,28.99,29.28,28.98,29.17,504608.0,27.6918,27.9688,27.6822,27.8637,504608.0
2016-04-04 12:30:00,29.18,29.22,29.07,29.16,226356.0,27.8733,27.9115,27.7682,27.8542,226356.0
2016-04-04 13:00:00,29.18,29.21,29.05,29.11,192156.0,27.8733,27.9019,27.7491,27.8064,192156.0
2016-04-04 13:30:00,29.12,29.13,28.92,28.93,263984.0,27.816,27.8255,27.6249,27.6345,263984.0
2016-04-04 14:00:00,28.91,28.93,28.74,28.81,308344.0,27.6154,27.6345,27.453,27.5198,308344.0
2016-04-04 14:30:00,28.79,28.86,28.76,28.79,167222.0,27.5007,27.5676,27.4721,27.5007,167222.0
2016-04-04 15:00:00,28.78,28.89,28.64,28.66,486772.0,27.4912,27.5963,27.3574,27.3766,486772.0
2016-04-04 15:30:00,28.65,28.73,28.57,28.64,864386.0,27.367,27.4434,27.2906,27.3574,864386.0
2016-04-05 09:30:00,28.0,28.2,27.75,28.03,1148970.0,26.7461,26.9372,26.5073,26.7748,1148970.0
2016-04-05 10:00:00,28.05,28.38,28.03,28.35,1234598.0,26.7939,27.1091,26.7748,27.0804,1234598.0
2016-04-05 10:30:00,28.35,28.38,28.03,28.06,808808.0,27.0804,27.1091,26.7748,26.8034,808808.0
2016-04-05 11:00:00,28.04,28.24,28.0,28.22,307236.0,26.7843,26.9754,26.7461,26.9563,307236.0
2016-04-05 11:30:00,28.24,28.33,28.07,28.18,333476.0,26.9754,27.0613,26.813,26.918,333476.0
2016-04-05 12:00:00,28.18,28.26,27.89,27.98,551650.0,26.918,26.9945,26.641,26.727,551650.0
2016-04-05 12:30:00,27.98,28.09,27.78,27.79,372604.0,26.727,26.8321,26.536,26.5455,372604.0
2016-04-05 13:00:00,27.78,27.93,27.68,27.93,701210.0,26.536,26.6792,26.4404,26.6792,701210.0
2016-04-05 13:30:00,27.94,28.11,27.84,28.02,460246.0,26.6888,26.8512,26.5933,26.7652,460246.0
2016-04-05 14:00:00,28.02,28.11,27.92,28.09,386950.0,26.7652,26.8512,26.6697,26.8321,386950.0
2016-04-05 14:30:00,28.09,28.2,28.07,28.14,347718.0,26.8321,26.9372,26.813,26.8798,347718.0
2016-04-05 15:00:00,28.14,28.17,27.83,27.88,512168.0,26.8798,26.9085,26.5837,26.6315,512168.0
2016-04-05 15:30:00,27.9,27.93,27.61,27.67,1735816.0,26.6506,26.6792,26.3736,26.4309,1735816.0
2016-04-06 09:30:00,27.66,27.79,27.41,27.63,1529098.0,26.4213,26.5455,26.1825,26.3927,1529098.0
2016-04-06 10:00:00,27.61,27.88,27.51,27.65,1178218.0,26.3736,26.6315,26.2781,26.4118,1178218.0
2016-04-06 10:30:00,27.64,28.11,27.47,28.1,1430804.0,26.4022,26.8512,26.2398,26.8416,1430804.0
2016-04-06 11:00:00,28.11,28.19,28.03,28.18,599884.0,26.8512,26.9276,26.7748,26.918,599884.0
2016-04-06 11:30:00,28.18,28.34,28.17,28.29,637988.0,26.918,27.0709,26.9085,27.0231,637988.0
2016-04-06 12:00:00,28.31,28.36,28.19,28.22,361556.0,27.0422,27.09,26.9276,26.9563,361556.0
2016-04-06 12:30:00,28.23,28.38,28.21,28.28,199056.0,26.9658,27.1091,26.9467,27.0136,199056.0
2016-04-06 13:00:00,28.3,28.49,28.3,28.41,276458.0,27.0327,27.2142,27.0327,27.1377,276458.0
2016-04-06 13:30:00,28.4,28.48,28.33,28.36,246644.0,27.1282,27.2046,27.0613,27.09,246644.0
2016-04-06 14:00:00,28.36,28.39,28.14,28.25,668760.0,27.09,27.1186,26.8798,26.9849,668760.0
2016-04-06 14:30:00,28.23,28.31,27.96,28.28,924496.0,26.9658,27.0422,26.7079,27.0136,924496.0
2016-04-06 15:00:00,28.28,28.66,28.23,28.56,957256.0,27.0136,27.3766,26.9658,27.281,957256.0
2016-04-06 15:30:00,28.55,28.68,28.49,28.61,1087552.0,27.2715,27.3957,27.2142,27.3288,1087552.0
2016-04-07 09:30:00,28.0,28.38,27.87,28.17,946984.0,26.7461,27.1091,26.6219,26.9085,946984.0
2016-04-07 10:00:00,28.18,28.27,27.76,27.77,1099970.0,26.918,27.004,26.5169,26.5264,1099970.0
2016-04-07 10:30:00,27.75,27.89,27.61,27.86,1041826.0,26.5073,26.641,26.3736,26.6124,1041826.0
2016-04-07 11:00:00,27.86,27.86,27.57,27.64,947190.0,26.6124,26.6124,26.3354,26.4022,947190.0
2016-04-07 11:30:00,27.66,27.97,27.63,27.84,869246.0,26.4213,26.7175,26.3927,26.5933,869246.0
2016-04-07 12:00:00,27.86,27.91,27.61,27.7,590246.0,26.6124,26.6601,26.3736,26.4595,590246.0
2016-04-07 12:30:00,27.71,27.82,27.56,27.78,407420.0,26.4691,26.5742,26.3258,26.536,407420.0
2016-04-07 13:00:00,27.76,27.99,27.74,27.88,366936.0,26.5169,26.7366,26.4978,26.6315,366936.0
2016-04-07 13:30:00,27.88,27.93,27.43,27.47,814368.0,26.6315,26.6792,26.2016,26.2398,814368.0
2016-04-07 14:00:00,27.46,27.46,27.14,27.29,1463154.0,26.2303,26.2303,25.9246,26.0679,1463154.0
2016-04-07 14:30:00,27.3,27.38,27.03,27.05,1103644.0,26.0775,26.1539,25.8195,25.8387,1103644.0
2016-04-07 15:00:00,27.05,27.45,27.02,27.24,1222558.0,25.8387,26.2207,25.81,26.0201,1222558.0
2016-04-07 15:30:00,27.25,27.49,27.13,27.44,1044206.0,26.0297,26.2589,25.9151,26.2112,1044206.0
2016-04-08 09:30:00,28.11,28.3,27.81,28.29,1927686.0,26.8512,27.0327,26.5646,27.0231,1927686.0
2016-04-08 10:00:00,28.29,28.47,28.2,28.25,1367642.0,27.0231,27.1951,26.9372,26.9849,1367642.0
2016-04-08 10:30:00,28.27,28.43,28.1,28.11,1270668.0,27.004,27.1569,26.8416,26.8512,1270668.0
2016-04-08 11:00:00,28.1,28.23,27.84,27.91,800292.0,26.8416,26.9658,26.5933,26.6601,800292.0
2016-04-08 11:30:00,27.9,27.93,27.4,27.65,1063174.0,26.6506,26.6792,26.173,26.4118,1063174.0
2016-04-08 12:00:00,27.65,27.71,27.5,27.52,399484.0,26.4118,26.4691,26.2685,26.2876,399484.0
2016-04-08 12:30:00,27.5,27.73,27.44,27.68,625462.0,26.2685,26.4882,26.2112,26.4404,625462.0
2016-04-08 13:00:00,27.67,27.7,27.5,27.55,254106.0,26.4309,26.4595,26.2685,26.3163,254106.0
2016-04-08 13:30:00,27.52,27.86,27.5,27.86,430166.0,26.2876,26.6124,26.2685,26.6124,430166.0
2016-04-08 14:00:00,27.86,27.94,27.77,27.85,479410.0,26.6124,26.6888,26.5264,26.6028,479410.0
2016-04-08 14:30:00,27.85,27.86,27.61,27.67,481264.0,26.6028,26.6124,26.3736,26.4309,481264.0
2016-04-08 15:00:00,27.66,27.68,27.42,27.6,644226.0,26.4213,26.4404,26.1921,26.364,644226.0
2016-04-08 15:30:00,27.55,27.77,27.43,27.77,781264.0,26.3163,26.5264,26.2016,26.5264,781264.0
2016-04-11 09:30:00,28.2,28.52,28.11,28.47,1709602.0,26.9372,27.2428,26.8512,27.1951,1709602.0
2016-04-11 10:00:00,28.49,28.85,28.46,28.61,894408.0,27.2142,27.558,27.1855,27.3288,894408.0
2016-04-11 10:30:00,28.6,28.66,28.13,28.14,796824.0,27.3192,27.3766,26.8703,26.8798,796824.0
2016-04-11 11:00:00,28.13,28.13,27.85,28.01,994828.0,26.8703,26.8703,26.6028,26.7557,994828.0
2016-04-11 11:30:00,28.02,28.02,27.55,27.76,993128.0,26.7652,26.7652,26.3163,26.5169,993128.0
2016-04-11 12:00:00,27.75,27.93,27.7,27.83,520478.0,26.5073,26.6792,26.4595,26.5837,520478.0
2016-04-11 12:30:00,27.82,27.92,27.67,27.9,519940.0,26.5742,26.6697,26.4309,26.6506,519940.0
2016-04-11 13:00:00,27.9,28.15,27.88,27.97,630620.0,26.6506,26.8894,26.6315,26.7175,630620.0
2016-04-11 13:30:00,27.96,28.08,27.86,27.92,149858.0,26.7079,26.8225,26.6124,26.6697,149858.0
2016-04-11 14:00:00,27.91,28.0,27.8,27.9,309324.0,26.6601,26.7461,26.5551,26.6506,309324.0
2016-04-11 14:30:00,27.88,28.07,27.84,28.01,347594.0,26.6315,26.813,26.5933,26.7557,347594.0
2016-04-11 15:00:00,28.02,28.02,27.65,27.65,362370.0,26.7652,26.7652,26.4118,26.4118,362370.0
2016-04-11 15:30:00,27.65,27.68,27.49,27.5,857040.0,26.4118,26.4404,26.2589,26.2685,857040.0
2016-04-12 09:30:00,27.5,27.8,27.45,27.63,887564.0,26.2685,26.5551,26.2207,26.3927,887564.0
2016-04-12 10:00:00,27.65,27.68,27.24,27.4,713692.0,26.4118,26.4404,26.0201,26.173,713692.0
2016-04-12 10:30:00,27.38,28.34,27.38,28.32,1838066.0,26.1539,27.0709,26.1539,27.0518,1838066.0
2016-04-12 11:00:00,28.32,28.55,28.19,28.37,862702.0,27.0518,27.2715,26.9276,27.0995,862702.0
2016-04-12 11:30:00,28.4,28.52,28.27,28.29,328708.0,27.1282,27.2428,27.004,27.0231,328708.0
2016-04-12 12:00:00,28.3,28.36,28.13,28.33,279156.0,27.0327,27.09,26.8703,27.0613,279156.0
2016-04-12 12:30:00,28.34,28.41,28.25,28.27,232378.0,27.0709,27.1377,26.9849,27.004,232378.0
2016-04-12 13:00:00,28.28,28.31,28.04,28.16,227112.0,27.0136,27.0422,26.7843,26.8989,227112.0
2016-04-12 13:30:00,28.18,28.48,28.14,28.46,395408.0,26.918,27.2046,26.8798,27.1855,395408.0
2016-04-12 14:00:00,28.46,28.5,28.25,28.26,487224.0,27.1855,27.2237,26.9849,26.9945,487224.0
2016-04-12 14:30:00,28.26,28.44,28.23,28.36,286724.0,26.9945,27.1664,26.9658,27.09,286724.0
2016-04-12 15:00:00,28.38,28.55,28.31,28.32,455648.0,27.1091,27.2715,27.0422,27.0518,455648.0
2016-04-12 15:30:00,28.34,28.44,28.21,28.4,668616.0,27.0709,27.1664,26.9467,27.1282,668616.0
2016-04-13 09:30:00,28.89,29.19,28.83,29.07,1462342.0,27.5963,27.8828,27.5389,27.7682,1462342.0
2016-04-13 10:00:00,29.08,29.25,29.04,29.24,630800.0,27.7777,27.9401,27.7395,27.9306,630800.0
2016-04-13 10:30:00,29.25,29.5,29.05,29.3,1021756.0,27.9401,28.1789,27.7491,27.9879,1021756.0
2016-04-13 11:00:00,29.28,29.71,29.27,29.69,882010.0,27.9688,28.3795,27.9592,28.3604,882010.0
2016-04-13 11:30:00,29.71,29.95,29.71,29.75,847938.0,28.3795,28.6088,28.3795,28.4177,847938.0
2016-04-13 12:00:00,29.75,29.8,29.6,29.76,424786.0,28.4177,28.4655,28.2745,28.4273,424786.0
2016-04-13 12:30:00,29.75,29.81,29.63,29.73,439518.0,28.4177,28.4751,28.3031,28.3986,439518.0
2016-04-13 13:00:00,29.73,29.83,29.65,29.78,298988.0,28.3986,28.4942,28.3222,28.4464,298988.0
2016-04-13 13:30:00,29.78,29.96,29.75,29.91,510718.0,28.4464,28.6183,28.4177,28.5706,510718.0
2016-04-13 14:00:00,29.92,30.07,29.87,29.96,491218.0,28.5801,28.7234,28.5324,28.6183,491218.0
2016-04-13 14:30:00,29.95,30.21,29.95,30.16,471446.0,28.6088,28.8571,28.6088,28.8094,471446.0
2016-04-13 15:00:00,30.15,30.24,30.09,30.15,473352.0,28.7998,28.8858,28.7425,28.7998,473352.0
2016-04-13 15:30:00,30.15,30.3,30.1,30.21,983498.0,28.7998,28.9431,28.7521,28.8571,983498.0
2016-04-14 09:30:00,30.18,30.23,29.89,29.97,799596.0,28.8285,28.8762,28.5515,28.6279,799596.0
2016-04-14 10:00:00,29.97,30.25,29.9,30.19,1121918.0,28.6279,28.8954,28.561,28.838,1121918.0
2016-04-14 10:30:00,30.2,30.25,29.86,30.0,483156.0,28.8476,28.8954,28.5228,28.6565,483156.0
2016-04-14 11:00:00,30.0,30.22,29.97,30.2,436456.0,28.6565,28.8667,28.6279,28.8476,436456.0
2016-04-14 11:30:00,30.23,30.52,30.19,30.31,998908.0,28.8762,29.1533,28.838,28.9527,998908.0
2016-04-14 12:00:00,30.31,30.4,30.23,30.25,266214.0,28.9527,29.0386,28.8762,28.8954,266214.0
2016-04-14 12:30:00,30.24,30.36,30.17,30.32,281776.0,28.8858,29.0004,28.8189,28.9622,281776.0
2016-04-14 13:00:00,30.31,30.36,30.22,30.26,334242.0,28.9527,29.0004,28.8667,28.9049,334242.0
2016-04-14 13:30:00,30.26,30.31,30.06,30.13,448548.0,28.9049,28.9527,28.7139,28.7807,448548.0
2016-04-14 14:00:00,30.13,30.28,30.09,30.23,423728.0,28.7807,28.924,28.7425,28.8762,423728.0
2016-04-14 14:30:00,30.23,30.33,30.12,30.28,466986.0,28.8762,28.9718,28.7712,28.924,466986.0
2016-04-14 15:00:00,30.29,30.34,30.14,30.17,286676.0,28.9336,28.9813,28.7903,28.8189,286676.0
2016-04-14 15:30:00,30.16,30.23,30.04,30.13,513334.0,28.8094,28.8762,28.6948,28.7807,513334.0
2016-04-15 09:30:00,29.91,30.03,29.84,30.0,594998.0,28.5706,28.6852,28.5037,28.6565,594998.0
2016-04-15 10:00:00,30.0,30.12,29.88,30.09,509116.0,28.6565,28.7712,28.5419,28.7425,509116.0
2016-04-15 10:30:00,30.1,30.3,30.08,30.11,454942.0,28.7521,28.9431,28.733,28.7616,454942.0
2016-04-15 11:00:00,30.14,30.35,30.14,30.31,268088.0,28.7903,28.9909,28.7903,28.9527,268088.0
2016-04-15 11:30:00,30.31,30.39,30.29,30.33,237190.0,28.9527,29.0291,28.9336,28.9718,237190.0
2016-04-15 12:00:00,30.33,30.34,30.28,30.33,222358.0,28.9718,28.9813,28.924,28.9718,222358.0
2016-04-15 12:30:00,30.32,30.34,30.18,30.2,306066.0,28.9622,28.9813,28.8285,28.8476,306066.0
2016-04-15 13:00:00,30.21,30.24,30.07,30.11,202766.0,28.8571,28.8858,28.7234,28.7616,202766.0
2016-04-15 13:30:00,30.11,30.22,30.03,30.19,188024.0,28.7616,28.8667,28.6852,28.838,188024.0
2016-04-15 14:00:00,30.2,30.27,30.15,30.27,352356.0,28.8476,28.9145,28.7998,28.9145,352356.0
2016-04-15 14:30:00,30.27,30.35,30.25,30.35,324428.0,28.9145,28.9909,28.8954,28.9909,324428.0
2016-04-15 15:00:00,30.34,30.44,30.33,30.43,345626.0,28.9813,29.0768,28.9718,29.0673,345626.0
2016-04-15 15:30:00,30.43,30.46,30.2,30.33,956506.0,29.0673,29.0959,28.8476,28.9718,956506.0
2016-04-18 09:30:00,29.93,30.35,29.84,30.28,1068900.0,28.5897,28.9909,28.5037,28.924,1068900.0
2016-04-18 10:00:00,30.3,30.66,30.29,30.61,981100.0,28.9431,29.287,28.9336,29.2392,981100.0
2016-04-18 10:30:00,30.61,30.74,30.53,30.63,758554.0,29.2392,29.3634,29.1628,29.2583,758554.0
2016-04-18 11:00:00,30.61,30.73,30.55,30.59,419386.0,29.2392,29.3539,29.1819,29.2201,419386.0
2016-04-18 11:30:00,30.59,30.81,30.56,30.75,454388.0,29.2201,29.4303,29.1915,29.373,454388.0
2016-04-18 12:00:00,30.75,30.89,30.69,30.86,499910.0,29.373,29.5067,29.3156,29.478,499910.0
2016-04-18 12:30:00,30.83,30.96,30.81,30.83,304992.0,29.4494,29.5736,29.4303,29.4494,304992.0
2016-04-18 13:00:00,30.85,30.9,30.78,30.86,242128.0,29.4685,29.5162,29.4016,29.478,242128.0
2016-04-18 13:30:00,30.87,30.93,30.78,30.92,358780.0,29.4876,29.5449,29.4016,29.5353,358780.0
2016-04-18 14:00:00,30.92,30.96,30.78,30.86,449838.0,29.5353,29.5736,29.4016,29.478,449838.0
2016-04-18 14:30:00,30.86,31.07,30.84,31.0,483670.0,29.478,29.6786,29.4589,29.6118,483670.0
2016-04-18 15:00:00,31.0,31.0,30.89,30.93,290916.0,29.6118,29.6118,29.5067,29.5449,290916.0
2016-04-18 15:30:00,30.92,31.05,30.9,30.99,788444.0,29.5353,29.6595,29.5162,29.6022,788444.0
2016-04-19 09:30:00,31.18,31.5,31.05,31.5,1141542.0,29.7837,30.0894,29.6595,30.0894,1141542.0
2016-04-19 10:00:00,31.49,31.68,31.39,31.39,861756.0,30.0798,30.2613,29.9843,29.9843,861756.0
2016-04-19 10:30:00,31.4,31.52,31.25,31.45,648232.0,29.9939,30.1085,29.8506,30.0416,648232.0
2016-04-19 11:00:00,31.46,31.47,31.03,31.08,461766.0,30.0512,30.0607,29.6404,29.6882,461766.0
2016-04-19 11:30:00,31.08,31.25,30.9,30.9,562466.0,29.6882,29.8506,29.5162,29.5162,562466.0
2016-04-19 12:00:00,30.9,30.97,30.7,30.83,885234.0,29.5162,29.5831,29.3252,29.4494,885234.0
2016-04-19 12:30:00,30.81,30.88,30.66,30.86,515384.0,29.4303,29.4971,29.287,29.478,515384.0
2016-04-19 13:00:00,30.86,31.02,30.84,30.98,376600.0,29.478,29.6309,29.4589,29.5927,376600.0
2016-04-19 13:30:00,30.97,31.07,30.92,31.03,445462.0,29.5831,29.6786,29.5353,29.6404,445462.0
2016-04-19 14:00:00,31.03,31.11,30.99,31.04,389100.0,29.6404,29.7168,29.6022,29.65,389100.0
2016-04-19 14:30:00,31.03,31.11,30.97,31.03,366606.0,29.6404,29.7168,29.5831,29.6404,366606.0
2016-04-19 15:00:00,31.03,31.14,30.96,31.1,471524.0,29.6404,29.7455,29.5736,29.7073,471524.0
2016-04-19 15:30:00,31.1,31.16,31.02,31.04,726964.0,29.7073,29.7646,29.6309,29.65,726964.0
2016-04-20 09:30:00,31.06,31.25,30.9,31.22,648178.0,29.6691,29.8506,29.5162,29.8219,648178.0
2016-04-20 10:00:00,31.18,31.24,31.03,31.07,470598.0,29.7837,29.841,29.6404,29.6786,470598.0
2016-04-20 10:30:00,31.07,31.16,30.74,31.12,728934.0,29.6786,29.7646,29.3634,29.7264,728934.0
2016-04-20 11:00:00,31.12,31.39,31.05,31.32,606214.0,29.7264,29.9843,29.6595,29.9174,606214.0
2016-04-20 11:30:00,31.31,31.35,31.17,31.19,349818.0,29.9079,29.9461,29.7742,29.7933,349818.0
2016-04-20 12:00:00,31.18,31.24,31.02,31.1,374820.0,29.7837,29.841,29.6309,29.7073,374820.0
2016-04-20 12:30:00,31.1,31.18,31.02,31.07,454054.0,29.7073,29.7837,29.6309,29.6786,454054.0
2016-04-20 13:00:00,31.07,31.21,31.04,31.16,374212.0,29.6786,29.8124,29.65,29.7646,374212.0
2016-04-20 13:30:00,31.16,31.54,31.16,31.45,693346.0,29.7646,30.1276,29.7646,30.0416,693346.0
2016-04-20 14:00:00,31.46,31.65,31.42,31.6,625722.0,30.0512,30.2327,30.013,30.1849,625722.0
2016-04-20 14:30:00,31.6,31.7,31.55,31.68,358346.0,30.1849,30.2804,30.1371,30.2613,358346.0
2016-04-20 15:00:00,31.68,31.75,31.39,31.4,638308.0,30.2613,30.3282,29.9843,29.9939,638308.0
2016-04-20 15:30:00,31.41,31.42,31.21,31.25,1058154.0,30.0034,30.013,29.8124,29.8506,1058154.0
2016-04-21 09:30:00,31.13,31.42,31.01,31.02,630512.0,29.7359,30.013,29.6213,29.6309,630512.0
2016-04-21 10:00:00,31.01,31.3,30.91,31.19,785128.0,29.6213,29.8983,29.5258,29.7933,785128.0
2016-04-21 10:30:00,31.18,31.45,31.09,31.4,487298.0,29.7837,30.0416,29.6977,29.9939,487298.0
2016-04-21 11:00:00,31.42,31.5,31.33,31.4,373146.0,30.013,30.0894,29.927,29.9939,373146.0
2016-04-21 11:30:00,31.41,31.43,31.05,31.06,358296.0,30.0034,30.0225,29.6595,29.6691,358296.0
2016-04-21 12:00:00,31.06,31.08,30.84,30.93,747108.0,29.6691,29.6882,29.4589,29.5449,747108.0
2016-04-21 12:30:00,30.93,31.03,30.88,30.98,446136.0,29.5449,29.6404,29.4971,29.5927,446136.0
2016-04-21 13:00:00,30.98,31.08,30.86,30.87,282630.0,29.5927,29.6882,29.478,29.4876,282630.0
2016-04-21 13:30:00,30.86,31.02,30.73,30.79,618944.0,29.478,29.6309,29.3539,29.4112,618944.0
2016-04-21 14:00:00,30.8,30.8,30.62,30.7,392916.0,29.4207,29.4207,29.2488,29.3252,392916.0
2016-04-21 14:30:00,30.7,30.71,30.47,30.66,958440.0,29.3252,29.3348,29.1055,29.287,958440.0
2016-04-21 15:00:00,30.66,30.81,30.62,30.65,525238.0,29.287,29.4303,29.2488,29.2774,525238.0
2016-04-21 15:30:00,30.64,30.8,30.64,30.72,761430.0,29.2679,29.4207,29.2679,29.3443,761430.0
2016-04-22 09:30:00,30.74,31.42,30.73,31.41,1196714.0,29.3634,30.013,29.3539,30.0034,1196714.0
2016-04-22 10:00:00,31.42,31.5,31.28,31.39,734160.0,30.013,30.0894,29.8792,29.9843,734160.0
2016-04-22 10:30:00,31.43,31.53,30.84,30.88,1224406.0,30.0225,30.118,29.4589,29.4971,1224406.0
2016-04-22 11:00:00,30.87,31.23,30.86,31.17,388286.0,29.4876,29.8315,29.478,29.7742,388286.0
2016-04-22 11:30:00,31.18,31.38,31.08,31.31,476508.0,29.7837,29.9747,29.6882,29.9079,476508.0
2016-04-22 12:00:00,31.32,31.34,31.17,31.18,254000.0,29.9174,29.9365,29.7742,29.7837,254000.0
2016-04-22 12:30:00,31.19,31.34,31.16,31.25,215822.0,29.7933,29.9365,29.7646,29.8506,215822.0
2016-04-22 13:00:00,31.28,31.36,31.14,31.21,336252.0,29.8792,29.9556,29.7455,29.8124,336252.0
2016-04-22 13:30:00,31.23,31.66,31.23,31.53,656670.0,29.8315,30.2422,29.8315,30.118,656670.0
2016-04-22 14:00:00,31.49,31.71,31.49,31.6,284138.0,30.0798,30.29,30.0798,30.1849,284138.0
2016-04-22 14:30:00,31.6,31.66,31.55,31.61,207108.0,30.1849,30.2422,30.1371,30.1944,207108.0
2016-04-22 15:00:00,31.62,31.65,31.36,31.45,439760.0,30.204,30.2327,29.9556,30.0416,439760.0
2016-04-22 15:30:00,31.43,31.64,31.35,31.63,1067476.0,30.0225,30.2231,29.9461,30.2136,1067476.0
2016-04-25 09:30:00,31.41,31.49,31.02,31.18,1218126.0,30.0034,30.0798,29.6309,29.7837,1218126.0
2016-04-25 10:00:00,31.17,31.25,30.82,30.88,946616.0,29.7742,29.8506,29.4398,29.4971,946616.0
2016-04-25 10:30:00,30.88,31.04,30.78,30.91,989208.0,29.4971,29.65,29.4016,29.5258,989208.0
2016-04-25 11:00:00,30.91,31.02,30.75,31.01,780104.0,29.5258,29.6309,29.373,29.6213,780104.0
2016-04-25 11:30:00,31.02,31.04,30.8,30.82,417192.0,29.6309,29.65,29.4207,29.4398,417192.0
2016-04-25 12:00:00,30.82,30.88,30.67,30.73,461746.0,29.4398,29.4971,29.2965,29.3539,461746.0
2016-04-25 12:30:00,30.73,30.9,30.59,30.87,644588.0,29.3539,29.5162,29.2201,29.4876,644588.0
2016-04-25 13:00:00,30.88,30.95,30.78,30.83,384878.0,29.4971,29.564,29.4016,29.4494,384878.0
2016-04-25 13:30:00,30.84,30.86,30.71,30.72,397068.0,29.4589,29.478,29.3348,29.3443,397068.0
2016-04-25 14:00:00,30.72,30.75,30.59,30.73,508902.0,29.3443,29.373,29.2201,29.3539,508902.0
2016-04-25 14:30:00,30.73,30.81,30.64,30.79,471926.0,29.3539,29.4303,29.2679,29.4112,471926.0
2016-04-25 15:00:00,30.79,30.79,30.6,30.7,446388.0,29.4112,29.4112,29.2297,29.3252,446388.0
2016-04-25 15:30:00,30.71,30.95,30.67,30.95,1003940.0,29.3348,29.564,29.2965,29.564,1003940.0
2016-04-26 09:30:00,31.28,31.61,31.1,31.56,1216894.0,29.8792,30.1944,29.7073,30.1467,1216894.0
2016-04-26 10:00:00,31.59,31.72,31.09,31.1,1077004.0,30.1753,30.2995,29.6977,29.7073,1077004.0
2016-04-26 10:30:00,31.08,31.25,30.96,30.96,774344.0,29.6882,29.8506,29.5736,29.5736,774344.0
2016-04-26 11:00:00,30.97,31.59,30.88,31.53,888254.0,29.5831,30.1753,29.4971,30.118,888254.0
2016-04-26 11:30:00,31.54,31.75,31.46,31.68,569204.0,30.1276,30.3282,30.0512,30.2613,569204.0
2016-04-26 12:00:00,31.68,31.93,31.66,31.86,594268.0,30.2613,30.5001,30.2422,30.4333,594268.0
2016-04-26 12:30:00,31.87,31.95,31.68,31.72,423534.0,30.4428,30.5192,30.2613,30.2995,423534.0
2016-04-26 13:00:00,31.73,31.86,31.65,31.79,421580.0,30.3091,30.4333,30.2327,30.3664,421580.0
2016-04-26 13:30:00,31.79,31.92,31.52,31.65,553854.0,30.3664,30.4906,30.1085,30.2327,553854.0
2016-04-26 14:00:00,31.66,31.87,31.56,31.7,377336.0,30.2422,30.4428,30.1467,30.2804,377336.0
2016-04-26 14:30:00,31.71,31.93,31.7,31.78,390048.0,30.29,30.5001,30.2804,30.3568,390048.0
2016-04-26 15:00:00,31.78,31.91,31.67,31.76,371614.0,30.3568,30.481,30.2518,30.3377,371614.0
2016-04-26 15:30:00,31.78,31.97,31.76,31.9,913198.0,30.3568,30.5383,30.3377,30.4715,913198.0
2016-04-27 09:30:00,31.91,32.24,31.89,32.08,843424.0,30.481,30.7962,30.4619,30.6434,843424.0
2016-04-27 10:00:00,32.09,32.23,31.86,31.88,832486.0,30.653,30.7867,30.4333,30.4524,832486.0
2016-04-27 10:30:00,31.88,31.92,31.45,31.61,984946.0,30.4524,30.4906,30.0416,30.1944,984946.0
2016-04-27 11:00:00,31.6,31.86,31.53,31.86,723316.0,30.1849,30.4333,30.118,30.4333,723316.0
2016-04-27 11:30:00,31.86,32.04,31.85,32.0,456704.0,30.4333,30.6052,30.4237,30.567,456704.0
2016-04-27 12:00:00,32.0,32.01,31.75,31.77,440938.0,30.567,30.5765,30.3282,30.3473,440938.0
2016-04-27 12:30:00,31.77,31.85,31.7,31.75,345004.0,30.3473,30.4237,30.2804,30.3282,345004.0
2016-04-27 13:00:00,31.75,31.79,31.64,31.66,461044.0,30.3282,30.3664,30.2231,30.2422,461044.0
2016-04-27 13:30:00,31.66,31.89,31.64,31.81,391904.0,30.2422,30.4619,30.2231,30.3855,391904.0
2016-04-27 14:00:00,31.75,32.21,31.53,31.89,1601126.0,30.3282,30.7676,30.118,30.4619,1601126.0
2016-04-27 14:30:00,31.9,31.96,31.63,31.89,886770.0,30.4715,30.5288,30.2136,30.4619,886770.0
2016-04-27 15:00:00,31.9,32.31,31.88,32.31,861824.0,30.4715,30.8631,30.4524,30.8631,861824.0
2016-04-27 15:30:00,32.31,32.4,32.13,32.22,1068424.0,30.8631,30.9491,30.6912,30.7771,1068424.0
2016-04-28 09:30:00,31.75,32.1,31.44,32.04,1043674.0,30.3282,30.6625,30.0321,30.6052,1043674.0
2016-04-28 10:00:00,32.04,32.17,31.99,32.09,455724.0,30.6052,30.7294,30.5574,30.653,455724.0
2016-04-28 10:30:00,32.13,32.25,32.0,32.2,460060.0,30.6912,30.8058,30.567,30.758,460060.0
2016-04-28 11:00:00,32.2,32.35,32.07,32.3,431112.0,30.758,30.9013,30.6338,30.8535,431112.0
2016-04-28 11:30:00,32.31,32.37,32.24,32.27,330050.0,30.8631,30.9204,30.7962,30.8249,330050.0
2016-04-28 12:00:00,32.28,32.34,32.1,32.14,267700.0,30.8344,30.8918,30.6625,30.7007,267700.0
2016-04-28 12:30:00,32.14,32.22,32.09,32.12,274610.0,30.7007,30.7771,30.653,30.6816,274610.0
2016-04-28 13:00:00,32.13,32.14,31.95,32.02,515060.0,30.6912,30.7007,30.5192,30.5861,515060.0
2016-04-28 13:30:00,32.03,32.19,32.01,32.15,383482.0,30.5956,30.7485,30.5765,30.7103,383482.0
2016-04-28 14:00:00,32.13,32.19,32.02,32.07,355246.0,30.6912,30.7485,30.5861,30.6338,355246.0
2016-04-28 14:30:00,32.06,32.08,31.7,31.76,528872.0,30.6243,30.6434,30.2804,30.3377,528872.0
2016-04-28 15:00:00,31.76,31.76,31.03,31.04,1110006.0,30.3377,30.3377,29.6404,29.65,1110006.0
2016-04-28 15:30:00,31.05,31.28,30.85,31.09,1820304.0,29.6595,29.8792,29.4685,29.6977,1820304.0
2016-04-29 09:30:00,30.71,31.07,30.33,30.34,1456300.0,29.3348,29.6786,28.9718,28.9813,1456300.0
2016-04-29 10:00:00,30.34,30.72,30.1,30.64,1940330.0,28.9813,29.3443,28.7521,29.2679,1940330.0
2016-04-29 10:30:00,30.65,30.99,30.29,30.43,1269934.0,29.2774,29.6022,28.9336,29.0673,1269934.0
2016-04-29 11:00:00,30.42,30.5,30.05,30.05,805630.0,29.0577,29.1342,28.7043,28.7043,805630.0
2016-04-29 11:30:00,30.05,30.09,29.75,30.03,1411238.0,28.7043,28.7425,28.4177,28.6852,1411238.0
2016-04-29 12:00:00,30.04,30.15,29.74,30.07,697758.0,28.6948,28.7998,28.4082,28.7234,697758.0
2016-04-29 12:30:00,30.07,30.22,29.88,29.96,979708.0,28.7234,28.8667,28.5419,28.6183,979708.0
2016-04-29 13:00:00,29.93,30.26,29.93,30.18,890092.0,28.5897,28.9049,28.5897,28.8285,890092.0
2016-04-29 13:30:00,30.2,30.21,29.87,29.89,346960.0,28.8476,28.8571,28.5324,28.5515,346960.0
2016-04-29 14:00:00,29.92,30.04,29.64,29.93,935276.0,28.5801,28.6948,28.3127,28.5897,935276.0
2016-04-29 14:30:00,29.93,29.98,29.76,29.82,958204.0,28.5897,28.6374,28.4273,28.4846,958204.0
2016-04-29 15:00:00,29.82,30.2,29.81,30.06,715048.0,28.4846,28.8476,28.4751,28.7139,715048.0
2016-04-29 15:30:00,30.07,30.48,30.07,30.2,1478618.0,28.7234,29.1151,28.7234,28.8476,1478618.0
2016-05-02 09:30:00,30.54,30.64,30.02,30.17,969718.0,29.1724,29.2679,28.6757,28.8189,969718.0
2016-05-02 10:00:00,30.16,30.64,30.1,30.53,1074472.0,28.8094,29.2679,28.7521,29.1628,1074472.0
2016-05-02 10:30:00,30.53,30.61,30.2,30.27,375612.0,29.1628,29.2392,28.8476,28.9145,375612.0
2016-05-02 11:00:00,30.28,30.65,30.25,30.57,364334.0,28.924,29.2774,28.8954,29.201,364334.0
2016-05-02 11:30:00,30.57,30.68,30.33,30.39,496158.0,29.201,29.3061,28.9718,29.0291,496158.0
2016-05-02 12:00:00,30.35,30.51,30.3,30.43,222228.0,28.9909,29.1437,28.9431,29.0673,222228.0
2016-05-02 12:30:00,30.41,30.57,30.41,30.54,281772.0,29.0482,29.201,29.0482,29.1724,281772.0
2016-05-02 13:00:00,30.54,30.89,30.51,30.85,577400.0,29.1724,29.5067,29.1437,29.4685,577400.0
2016-05-02 13:30:00,30.85,30.9,30.73,30.77,345700.0,29.4685,29.5162,29.3539,29.3921,345700.0
2016-05-02 14:00:00,30.77,30.9,30.74,30.83,270122.0,29.3921,29.5162,29.3634,29.4494,270122.0
2016-05-02 14:30:00,30.84,30.9,30.66,30.77,346754.0,29.4589,29.5162,29.287,29.3921,346754.0
2016-05-02 15:00:00,30.75,30.91,30.75,30.88,267230.0,29.373,29.5258,29.373,29.4971,267230.0
2016-05-02 15:30:00,30.89,31.08,30.83,31.07,830968.0,29.5067,29.6882,29.4494,29.6786,830968.0
2016-05-03 09:30:00,30.32,30.32,29.66,29.79,1640436.0,28.9622,28.9622,28.3318,28.456,1640436.0
2016-05-03 10:00:00,29.79,29.84,29.47,29.76,1152456.0,28.456,28.5037,28.1503,28.4273,1152456.0
2016-05-03 10:30:00,29.76,29.76,29.29,29.36,973234.0,28.4273,28.4273,27.9783,28.0452,973234.0
2016-05-03 11:00:00,29.36,29.39,29.05,29.06,1017688.0,28.0452,28.0739,27.7491,27.7586,1017688.0
2016-05-03 11:30:00,29.07,29.55,28.99,29.48,1597364.0,27.7682,28.2267,27.6918,28.1598,1597364.0
2016-05-03 12:00:00,29.5,29.52,29.32,29.35,322114.0,28.1789,28.198,28.007,28.0357,322114.0
2016-05-03 12:30:00,29.39,29.65,29.39,29.63,467588.0,28.0739,28.3222,28.0739,28.3031,467588.0
2016-05-03 13:00:00,29.62,29.84,29.54,29.84,656600.0,28.2936,28.5037,28.2171,28.5037,656600.0
2016-05-03 13:30:00,29.84,29.99,29.75,29.75,695542.0,28.5037,28.647,28.4177,28.4177,695542.0
2016-05-03 14:00:00,29.78,29.86,29.52,29.73,315276.0,28.4464,28.5228,28.198,28.3986,315276.0
2016-05-03 14:30:00,29.73,29.88,29.67,29.76,250564.0,28.3986,28.5419,28.3413,28.4273,250564.0
2016-05-03 15:00:00,29.76,29.76,29.54,29.61,248596.0,28.4273,28.4273,28.2171,28.284,248596.0
2016-05-03 15:30:00,29.6,29.64,29.39,29.54,917786.0,28.2745,28.3127,28.0739,28.2171,917786.0
2016-05-04 09:30:00,29.04,29.76,29.03,29.65,1249992.0,27.7395,28.4273,27.73,28.3222,1249992.0
2016-05-04 10:00:00,29.67,29.83,29.36,29.36,672934.0,28.3413,28.4942,28.0452,28.0452,672934.0
2016-05-04 10:30:00,29.36,29.38,28.94,29.03,1023558.0,28.0452,28.0643,27.644,27.73,1023558.0
2016-05-04 11:00:00,29.03,29.12,28.64,28.71,1270496.0,27.73,27.816,27.3574,27.4243,1270496.0
2016-05-04 11:30:00,28.71,28.96,28.63,28.89,689120.0,27.4243,27.6631,27.3479,27.5963,689120.0
2016-05-04 12:00:00,28.88,29.03,28.83,28.86,432664.0,27.5867,27.73,27.5389,27.5676,432664.0
2016-05-04 12:30:00,28.85,28.93,28.61,28.61,390914.0,27.558,27.6345,27.3288,27.3288,390914.0
2016-05-04 13:00:00,28.61,28.92,28.56,28.91,438994.0,27.3288,27.6249,27.281,27.6154,438994.0
2016-05-04 13:30:00,28.92,28.92,28.71,28.75,277784.0,27.6249,27.6249,27.4243,27.4625,277784.0
2016-05-04 14:00:00,28.74,28.9,28.57,28.86,468582.0,27.453,27.6058,27.2906,27.5676,468582.0
2016-05-04 14:30:00,28.86,28.93,28.81,28.84,282944.0,27.5676,27.6345,27.5198,27.5485,282944.0
2016-05-04 15:00:00,28.85,29.02,28.74,28.93,743060.0,27.558,27.7204,27.453,27.6345,743060.0
2016-05-04 15:30:00,28.93,29.14,28.77,28.84,1255424.0,27.6345,27.8351,27.4816,27.5485,1255424.0
2016-05-05 09:30:00,29.18,29.32,28.79,29.15,1674684.0,27.8733,28.007,27.5007,27.8446,1674684.0
2016-05-05 10:00:00,29.14,29.3,28.68,28.81,1220380.0,27.8351,27.9879,27.3957,27.5198,1220380.0
2016-05-05 10:30:00,28.78,29.07,28.78,29.01,516198.0,27.4912,27.7682,27.4912,27.7109,516198.0
2016-05-05 11:00:00,29.02,29.07,28.7,28.75,524368.0,27.7204,27.7682,27.4148,27.4625,524368.0
2016-05-05 11:30:00,28.76,29.03,28.76,28.9,512584.0,27.4721,27.73,27.4721,27.6058,512584.0
2016-05-05 12:00:00,28.9,29.01,28.79,28.83,443310.0,27.6058,27.7109,27.5007,27.5389,443310.0
2016-05-05 12:30:00,28.83,28.86,28.68,28.8,385382.0,27.5389,27.5676,27.3957,27.5103,385382.0
2016-05-05 13:00:00,28.82,28.82,28.36,28.39,1056438.0,27.5294,27.5294,27.09,27.1186,1056438.0
2016-05-05 13:30:00,28.38,28.59,28.37,28.52,605934.0,27.1091,27.3097,27.0995,27.2428,605934.0
2016-05-05 14:00:00,28.52,28.73,28.47,28.65,503262.0,27.2428,27.4434,27.1951,27.367,503262.0
2016-05-05 14:30:00,28.66,28.81,28.57,28.58,848256.0,27.3766,27.5198,27.2906,27.3001,848256.0
2016-05-05 15:00:00,28.58,28.77,28.49,28.7,575678.0,27.3001,27.4816,27.2142,27.4148,575678.0
2016-05-05 15:30:00,28.72,28.73,28.4,28.47,1239550.0,27.4339,27.4434,27.1282,27.1951,1239550.0
2016-05-06 09:30:00,28.12,28.81,28.11,28.27,1607406.0,26.8607,27.5198,26.8512,27.004,1607406.0
2016-05-06 10:00:00,28.28,28.57,27.97,28.24,1052422.0,27.0136,27.2906,26.7175,26.9754,1052422.0
2016-05-06 10:30:00,28.22,28.25,27.91,27.99,666416.0,26.9563,26.9849,26.6601,26.7366,666416.0
2016-05-06 11:00:00,28.03,28.49,28.01,28.47,1231532.0,26.7748,27.2142,26.7557,27.1951,1231532.0
2016-05-06 11:30:00,28.47,28.48,28.11,28.13,983674.0,27.1951,27.2046,26.8512,26.8703,983674.0
2016-05-06 12:00:00,28.13,28.35,28.11,28.18,449504.0,26.8703,27.0804,26.8512,26.918,449504.0
2016-05-06 12:30:00,28.21,28.4,28.08,28.39,318594.0,26.9467,27.1282,26.8225,27.1186,318594.0
2016-05-06 13:00:00,28.4,28.55,28.36,28.47,395870.0,27.1282,27.2715,27.09,27.1951,395870.0
2016-05-06 13:30:00,28.46,28.65,28.39,28.65,385238.0,27.1855,27.367,27.1186,27.367,385238.0
2016-05-06 14:00:00,28.67,28.91,28.63,28.82,1023416.0,27.3861,27.6154,27.3479,27.5294,1023416.0
2016-05-06 14:30:00,28.82,28.86,28.67,28.75,416792.0,27.5294,27.5676,27.3861,27.4625,416792.0
2016-05-06 15:00:00,28.75,28.87,28.68,28.77,552616.0,27.4625,27.5771,27.3957,27.4816,552616.0
2016-05-06 15:30:00,28.76,28.99,28.61,28.98,768494.0,27.4721,27.6918,27.3288,27.6822,768494.0
2016-05-09 09:30:00,28.99,29.36,28.85,29.31,968310.0,27.6918,28.0452,27.558,27.9974,968310.0
2016-05-09 10:00:00,29.33,29.41,28.95,29.07,588902.0,28.0165,28.093,27.6536,27.7682,588902.0
2016-05-09 10:30:00,29.07,29.23,28.94,29.1,464320.0,27.7682,27.921,27.644,27.7968,464320.0
2016-05-09 11:00:00,29.1,29.28,28.75,28.96,603068.0,27.7968,27.9688,27.4625,27.6631,603068.0
2016-05-09 11:30:00,28.98,29.26,28.88,29.14,348370.0,27.6822,27.9497,27.5867,27.8351,348370.0
2016-05-09 12:00:00,29.13,29.39,28.98,29.33,341262.0,27.8255,28.0739,27.6822,28.0165,341262.0
2016-05-09 12:30:00,29.35,29.49,29.3,29.44,369910.0,28.0357,28.1694,27.9879,28.1216,369910.0
2016-05-09 13:00:00,29.4,29.63,29.39,29.53,433880.0,28.0834,28.3031,28.0739,28.2076,433880.0
2016-05-09 13:30:00,29.54,29.62,29.43,29.47,268786.0,28.2171,28.2936,28.1121,28.1503,268786.0
2016-05-09 14:00:00,29.48,29.55,29.35,29.48,275918.0,28.1598,28.2267,28.0357,28.1598,275918.0
2016-05-09 14:30:00,29.49,29.73,29.48,29.68,345888.0,28.1694,28.3986,28.1598,28.3509,345888.0
2016-05-09 15:00:00,29.7,29.7,29.44,29.44,193938.0,28.37,28.37,28.1216,28.1216,193938.0
2016-05-09 15:30:00,29.45,29.46,29.19,29.21,648814.0,28.1312,28.1407,27.8828,27.9019,648814.0
2016-05-10 09:30:00,29.53,29.74,29.31,29.46,1268840.0,28.2076,28.4082,27.9974,28.1407,1268840.0
2016-05-10 10:00:00,29.47,29.49,29.1,29.49,747234.0,28.1503,28.1694,27.7968,28.1694,747234.0
2016-05-10 10:30:00,29.49,29.71,29.46,29.58,574228.0,28.1694,28.3795,28.1407,28.2554,574228.0
2016-05-10 11:00:00,29.57,29.59,29.36,29.48,278962.0,28.2458,28.2649,28.0452,28.1598,278962.0
2016-05-10 11:30:00,29.48,29.6,29.36,29.58,389514.0,28.1598,28.2745,28.0452,28.2554,389514.0
2016-05-10 12:00:00,29.6,30.11,29.58,30.08,945368.0,28.2745,28.7616,28.2554,28.733,945368.0
2016-05-10 12:30:00,30.09,30.13,29.91,29.99,301330.0,28.7425,28.7807,28.5706,28.647,301330.0
2016-05-10 13:00:00,30.0,30.09,29.89,29.96,334570.0,28.6565,28.7425,28.5515,28.6183,334570.0
2016-05-10 13:30:00,29.98,30.02,29.9,30.0,271488.0,28.6374,28.6757,28.561,28.6565,271488.0
2016-05-10 14:00:00,30.01,30.01,29.89,29.94,175980.0,28.6661,28.6661,28.5515,28.5992,175980.0
2016-05-10 14:30:00,29.93,29.99,29.85,29.87,277328.0,28.5897,28.647,28.5133,28.5324,277328.0
2016-05-10 15:00:00,29.86,29.98,29.85,29.93,281348.0,28.5228,28.6374,28.5133,28.5897,281348.0
2016-05-10 15:30:00,29.93,30.12,29.9,30.07,653108.0,28.5897,28.7712,28.561,28.7234,653108.0
2016-05-11 09:30:00,29.92,29.98,29.54,29.58,831626.0,28.5801,28.6374,28.2171,28.2554,831626.0
2016-05-11 10:00:00,29.57,29.79,29.48,29.74,1047072.0,28.2458,28.456,28.1598,28.4082,1047072.0
2016-05-11 10:30:00,29.75,30.03,29.75,29.83,1076826.0,28.4177,28.6852,28.4177,28.4942,1076826.0
2016-05-11 11:00:00,29.82,29.85,29.43,29.56,794266.0,28.4846,28.5133,28.1121,28.2363,794266.0
2016-05-11 11:30:00,29.57,29.77,29.49,29.65,322864.0,28.2458,28.4368,28.1694,28.3222,322864.0
2016-05-11 12:00:00,29.61,29.71,29.55,29.66,353038.0,28.284,28.3795,28.2267,28.3318,353038.0
2016-05-11 12:30:00,29.64,29.73,29.59,29.6,185278.0,28.3127,28.3986,28.2649,28.2745,185278.0
2016-05-11 13:00:00,29.61,29.71,29.53,29.58,241816.0,28.284,28.3795,28.2076,28.2554,241816.0
2016-05-11 13:30:00,29.59,29.63,29.4,29.43,343256.0,28.2649,28.3031,28.0834,28.1121,343256.0
2016-05-11 14:00:00,29.43,29.44,29.17,29.29,661464.0,28.1121,28.1216,27.8637,27.9783,661464.0
2016-05-11 14:30:00,29.3,29.32,29.14,29.19,422608.0,27.9879,28.007,27.8351,27.8828,422608.0
2016-05-11 15:00:00,29.2,29.35,29.16,29.19,570772.0,27.8924,28.0357,27.8542,27.8828,570772.0
2016-05-11 15:30:00,29.24,29.27,28.93,28.98,1028162.0,27.9306,27.9592,27.6345,27.6822,1028162.0
2016-05-12 09:30:00,29.18,29.4,28.97,28.97,1151752.0,27.8733,28.0834,27.6727,27.6727,1151752.0
2016-05-12 10:00:00,28.97,29.19,28.84,28.99,900826.0,27.6727,27.8828,27.5485,27.6918,900826.0
2016-05-12 10:30:00,28.95,29.02,28.58,28.7,981892.0,27.6536,27.7204,27.3001,27.4148,981892.0
2016-05-12 11:00:00,28.68,28.7,28.25,28.32,1206476.0,27.3957,27.4148,26.9849,27.0518,1206476.0
2016-05-12 11:30:00,28.34,28.42,28.2,28.25,1083522.0,27.0709,27.1473,26.9372,26.9849,1083522.0
2016-05-12 12:00:00,28.23,28.36,28.19,28.31,505646.0,26.9658,27.09,26.9276,27.0422,505646.0
2016-05-12 12:30:00,28.3,28.31,28.0,28.23,833580.0,27.0327,27.0422,26.7461,26.9658,833580.0
2016-05-12 13:00:00,28.22,28.26,27.93,28.06,1498638.0,26.9563,26.9945,26.6792,26.8034,1498638.0
2016-05-12 13:30:00,28.06,28.23,27.85,28.23,745032.0,26.8034,26.9658,26.6028,26.9658,745032.0
2016-05-12 14:00:00,28.24,28.68,28.21,28.46,1573722.0,26.9754,27.3957,26.9467,27.1855,1573722.0
2016-05-12 14:30:00,28.43,28.75,28.36,28.65,788750.0,27.1569,27.4625,27.09,27.367,788750.0
2016-05-12 15:00:00,28.63,28.66,28.54,28.63,470822.0,27.3479,27.3766,27.2619,27.3479,470822.0
2016-05-12 15:30:00,28.62,28.64,28.43,28.52,749776.0,27.3383,27.3574,27.1569,27.2428,749776.0
2016-05-13 09:30:00,28.27,28.78,28.25,28.34,883428.0,27.004,27.4912,26.9849,27.0709,883428.0
2016-05-13 10:00:00,28.41,28.56,28.14,28.3,1304544.0,27.1377,27.281,26.8798,27.0327,1304544.0
2016-05-13 10:30:00,28.31,28.48,28.09,28.45,606330.0,27.0422,27.2046,26.8321,27.176,606330.0
2016-05-13 11:00:00,28.43,28.95,28.42,28.84,1114826.0,27.1569,27.6536,27.1473,27.5485,1114826.0
2016-05-13 11:30:00,28.85,28.85,28.56,28.61,312236.0,27.558,27.558,27.281,27.3288,312236.0
2016-05-13 12:00:00,28.63,28.74,28.58,28.7,219146.0,27.3479,27.453,27.3001,27.4148,219146.0
2016-05-13 12:30:00,28.72,28.75,28.29,28.33,298976.0,27.4339,27.4625,27.0231,27.0613,298976.0
2016-05-13 13:00:00,28.32,28.47,28.21,28.22,274224.0,27.0518,27.1951,26.9467,26.9563,274224.0
2016-05-13 13:30:00,28.22,28.31,27.92,27.99,906504.0,26.9563,27.0422,26.6697,26.7366,906504.0
2016-05-13 14:00:00,28.0,28.1,27.81,27.89,757488.0,26.7461,26.8416,26.5646,26.641,757488.0
2016-05-13 14:30:00,27.89,27.95,27.75,27.92,1104228.0,26.641,26.6983,26.5073,26.6697,1104228.0
2016-05-13 15:00:00,27.92,28.07,27.84,27.98,890388.0,26.6697,26.813,26.5933,26.727,890388.0
2016-05-13 15:30:00,27.98,28.13,27.93,27.95,1065148.0,26.727,26.8703,26.6792,26.6983,1065148.0
2016-05-16 09:30:00,28.14,28.79,28.13,28.59,1336108.0,26.8798,27.5007,26.8703,27.3097,1336108.0
2016-05-16 10:00:00,28.64,29.04,28.59,28.86,643894.0,27.3574,27.7395,27.3097,27.5676,643894.0
2016-05-16 10:30:00,28.86,29.13,28.8,29.0,727480.0,27.5676,27.8255,27.5103,27.7013,727480.0
2016-05-16 11:00:00,28.99,29.14,28.89,29.09,290648.0,27.6918,27.8351,27.5963,27.7873,290648.0
2016-05-16 11:30:00,29.11,29.31,29.08,29.25,292422.0,27.8064,27.9974,27.7777,27.9401,292422.0
2016-05-16 12:00:00,29.27,29.28,28.99,29.0,258836.0,27.9592,27.9688,27.6918,27.7013,258836.0
2016-05-16 12:30:00,28.99,29.13,28.93,29.1,107688.0,27.6918,27.8255,27.6345,27.7968,107688.0
2016-05-16 13:00:00,29.12,29.18,29.03,29.08,185146.0,27.816,27.8733,27.73,27.7777,185146.0
2016-05-16 13:30:00,29.09,29.13,28.99,29.03,136814.0,27.7873,27.8255,27.6918,27.73,136814.0
2016-05-16 14:00:00,29.06,29.31,29.06,29.29,343134.0,27.7586,27.9974,27.7586,27.9783,343134.0
2016-05-16 14:30:00,29.29,29.33,29.21,29.27,169398.0,27.9783,28.0165,27.9019,27.9592,169398.0
2016-05-16 15:00:00,29.27,29.39,29.23,29.24,244452.0,27.9592,28.0739,27.921,27.9306,244452.0
2016-05-16 15:30:00,29.23,29.23,29.01,29.04,634456.0,27.921,27.921,27.7109,27.7395,634456.0
2016-05-17 09:30:00,28.9,29.05,28.53,28.97,989230.0,27.6058,27.7491,27.2524,27.6727,989230.0
2016-05-17 10:00:00,28.96,29.0,28.47,28.89,1131956.0,27.6631,27.7013,27.1951,27.5963,1131956.0
2016-05-17 10:30:00,28.86,29.24,28.67,29.14,726596.0,27.5676,27.9306,27.3861,27.8351,726596.0
2016-05-17 11:00:00,29.13,29.3,29.04,29.06,426142.0,27.8255,27.9879,27.7395,27.7586,426142.0
2016-05-17 11:30:00,29.11,29.26,29.09,29.11,198570.0,27.8064,27.9497,27.7873,27.8064,198570.0
2016-05-17 12:00:00,29.11,29.13,28.72,28.76,373374.0,27.8064,27.8255,27.4339,27.4721,373374.0
2016-05-17 12:30:00,28.75,28.77,28.4,28.43,649944.0,27.4625,27.4816,27.1282,27.1569,649944.0
2016-05-17 13:00:00,28.44,28.46,28.33,28.43,450724.0,27.1664,27.1855,27.0613,27.1569,450724.0
2016-05-17 13:30:00,28.43,28.51,28.06,28.06,514130.0,27.1569,27.2333,26.8034,26.8034,514130.0
2016-05-17 14:00:00,28.08,28.11,27.25,27.54,1780326.0,26.8225,26.8512,26.0297,26.3067,1780326.0
2016-05-17 14:30:00,27.54,27.56,27.28,27.49,1030124.0,26.3067,26.3258,26.0584,26.2589,1030124.0
2016-05-17 15:00:00,27.49,27.68,27.27,27.36,583358.0,26.2589,26.4404,26.0488,26.1348,583358.0
2016-05-17 15:30:00,27.36,27.72,27.34,27.64,1062944.0,26.1348,26.4786,26.1157,26.4022,1062944.0
2016-05-18 09:30:00,27.27,27.92,27.25,27.91,1018098.0,26.0488,26.6697,26.0297,26.6601,1018098.0
2016-05-18 10:00:00,27.9,28.45,27.88,28.39,1183414.0,26.6506,27.176,26.6315,27.1186,1183414.0
2016-05-18 10:30:00,28.38,28.38,27.88,27.92,1355296.0,27.1091,27.1091,26.6315,26.6697,1355296.0
2016-05-18 11:00:00,27.93,28.18,27.87,28.17,509074.0,26.6792,26.918,26.6219,26.9085,509074.0
2016-05-18 11:30:00,28.18,28.42,28.1,28.22,750752.0,26.918,27.1473,26.8416,26.9563,750752.0
2016-05-18 12:00:00,28.2,28.25,28.02,28.02,243006.0,26.9372,26.9849,26.7652,26.7652,243006.0
2016-05-18 12:30:00,28.04,28.5,28.03,28.45,368384.0,26.7843,27.2237,26.7748,27.176,368384.0
2016-05-18 13:00:00,28.5,28.61,28.38,28.5,299376.0,27.2237,27.3288,27.1091,27.2237,299376.0
2016-05-18 13:30:00,28.5,28.67,28.47,28.48,343680.0,27.2237,27.3861,27.1951,27.2046,343680.0
2016-05-18 14:00:00,28.45,28.45,27.61,27.63,1405550.0,27.176,27.176,26.3736,26.3927,1405550.0
2016-05-18 14:30:00,27.63,28.09,27.36,27.92,908038.0,26.3927,26.8321,26.1348,26.6697,908038.0
2016-05-18 15:00:00,27.93,28.14,27.68,27.68,808694.0,26.6792,26.8798,26.4404,26.4404,808694.0
2016-05-18 15:30:00,27.68,28.04,27.65,28.04,919044.0,26.4404,26.7843,26.4118,26.7843,919044.0
2016-05-19 09:30:00,27.43,28.0,27.25,27.26,1559458.0,26.2016,26.7461,26.0297,26.0392,1559458.0
2016-05-19 10:00:00,27.27,27.5,26.92,27.17,1731726.0,26.0488,26.2685,25.7145,25.9533,1731726.0
2016-05-19 10:30:00,27.13,27.35,26.98,26.98,755748.0,25.9151,26.1252,25.7718,25.7718,755748.0
2016-05-19 11:00:00,27.0,27.06,26.72,26.89,1286416.0,25.7909,25.8482,25.5234,25.6858,1286416.0
2016-05-19 11:30:00,26.86,26.95,26.66,26.88,659522.0,25.6572,25.7431,25.4661,25.6763,659522.0
2016-05-19 12:00:00,26.89,27.19,26.84,27.06,607944.0,25.6858,25.9724,25.6381,25.8482,607944.0
2016-05-19 12:30:00,27.06,27.15,26.95,27.01,332262.0,25.8482,25.9342,25.7431,25.8004,332262.0
2016-05-19 13:00:00,27.0,27.22,26.96,27.21,380452.0,25.7909,26.001,25.7527,25.9915,380452.0
2016-05-19 13:30:00,27.22,27.49,27.22,27.3,1189548.0,26.001,26.2589,26.001,26.0775,1189548.0
2016-05-19 14:00:00,27.33,27.54,27.3,27.5,536374.0,26.1061,26.3067,26.0775,26.2685,536374.0
2016-05-19 14:30:00,27.53,27.53,27.21,27.22,797672.0,26.2972,26.2972,25.9915,26.001,797672.0
2016-05-19 15:00:00,27.23,27.59,27.23,27.49,1113344.0,26.0106,26.3545,26.0106,26.2589,1113344.0
2016-05-19 15:30:00,27.5,27.58,27.36,27.37,993622.0,26.2685,26.3449,26.1348,26.1443,993622.0
2016-05-20 09:30:00,27.61,28.17,27.58,28.14,1514730.0,26.3736,26.9085,26.3449,26.8798,1514730.0
2016-05-20 10:00:00,28.17,28.43,28.11,28.2,777494.0,26.9085,27.1569,26.8512,26.9372,777494.0
2016-05-20 10:30:00,28.2,28.48,28.2,28.32,486204.0,26.9372,27.2046,26.9372,27.0518,486204.0
2016-05-20 11:00:00,28.32,28.6,28.31,28.56,498238.0,27.0518,27.3192,27.0422,27.281,498238.0
2016-05-20 11:30:00,28.58,28.66,28.46,28.5,403482.0,27.3001,27.3766,27.1855,27.2237,403482.0
2016-05-20 12:00:00,28.51,28.58,28.43,28.54,203876.0,27.2333,27.3001,27.1569,27.2619,203876.0
2016-05-20 12:30:00,28.53,28.64,28.5,28.57,203688.0,27.2524,27.3574,27.2237,27.2906,203688.0
2016-05-20 13:00:00,28.56,28.61,28.48,28.49,157176.0,27.281,27.3288,27.2046,27.2142,157176.0
2016-05-20 13:30:00,28.47,28.47,28.25,28.35,273426.0,27.1951,27.1951,26.9849,27.0804,273426.0
2016-05-20 14:00:00,28.34,28.57,28.33,28.54,256428.0,27.0709,27.2906,27.0613,27.2619,256428.0
2016-05-20 14:30:00,28.54,28.58,28.45,28.45,200894.0,27.2619,27.3001,27.176,27.176,200894.0
2016-05-20 15:00:00,28.45,28.47,28.28,28.43,327744.0,27.176,27.1951,27.0136,27.1569,327744.0
2016-05-20 15:30:00,28.45,28.74,28.43,28.74,1073756.0,27.176,27.453,27.1569,27.453,1073756.0
2016-05-23 09:30:00,28.74,29.01,28.67,28.97,902240.0,27.453,27.7109,27.3861,27.6727,902240.0
2016-05-23 10:00:00,28.95,29.22,28.92,29.02,816396.0,27.6536,27.9115,27.6249,27.7204,816396.0
2016-05-23 10:30:00,29.0,29.13,28.86,28.95,238258.0,27.7013,27.8255,27.5676,27.6536,238258.0
2016-05-23 11:00:00,28.95,29.13,28.91,29.0,256062.0,27.6536,27.8255,27.6154,27.7013,256062.0
2016-05-23 11:30:00,28.99,29.02,28.53,28.56,514056.0,27.6918,27.7204,27.2524,27.281,514056.0
2016-05-23 12:00:00,28.59,28.78,28.56,28.75,266444.0,27.3097,27.4912,27.281,27.4625,266444.0
2016-05-23 12:30:00,28.75,28.9,28.72,28.89,254674.0,27.4625,27.6058,27.4339,27.5963,254674.0
2016-05-23 13:00:00,28.9,29.05,28.9,28.97,217658.0,27.6058,27.7491,27.6058,27.6727,217658.0
2016-05-23 13:30:00,28.96,28.97,28.84,28.91,151574.0,27.6631,27.6727,27.5485,27.6154,151574.0
2016-05-23 14:00:00,28.93,29.04,28.9,29.02,175144.0,27.6345,27.7395,27.6058,27.7204,175144.0
2016-05-23 14:30:00,29.01,29.04,28.83,28.83,125836.0,27.7109,27.7395,27.5389,27.5389,125836.0
2016-05-23 15:00:00,28.87,28.92,28.72,28.77,230530.0,27.5771,27.6249,27.4339,27.4816,230530.0
2016-05-23 15:30:00,28.76,28.84,28.58,28.63,546798.0,27.4721,27.5485,27.3001,27.3479,546798.0
2016-05-24 09:30:00,29.16,29.67,29.11,29.54,1580818.0,27.8542,28.3413,27.8064,28.2171,1580818.0
2016-05-24 10:00:00,29.56,29.95,29.56,29.88,1024490.0,28.2363,28.6088,28.2363,28.5419,1024490.0
2016-05-24 10:30:00,29.89,30.15,29.86,30.15,651294.0,28.5515,28.7998,28.5228,28.7998,651294.0
2016-05-24 11:00:00,30.16,30.3,30.05,30.11,444278.0,28.8094,28.9431,28.7043,28.7616,444278.0
2016-05-24 11:30:00,30.13,30.33,30.09,30.29,390994.0,28.7807,28.9718,28.7425,28.9336,390994.0
2016-05-24 12:00:00,30.3,30.35,30.17,30.2,258888.0,28.9431,28.9909,28.8189,28.8476,258888.0
2016-05-24 12:30:00,30.21,30.45,30.2,30.45,427576.0,28.8571,29.0864,28.8476,29.0864,427576.0
2016-05-24 13:00:00,30.45,30.52,30.36,30.43,332544.0,29.0864,29.1533,29.0004,29.0673,332544.0
2016-05-24 13:30:00,30.43,30.48,30.3,30.4,314622.0,29.0673,29.1151,28.9431,29.0386,314622.0
2016-05-24 14:00:00,30.4,30.47,30.3,30.42,230902.0,29.0386,29.1055,28.9431,29.0577,230902.0
2016-05-24 14:30:00,30.43,30.45,30.34,30.4,387520.0,29.0673,29.0864,28.9813,29.0386,387520.0
2016-05-24 15:00:00,30.41,30.64,30.41,30.6,414728.0,29.0482,29.2679,29.0482,29.2297,414728.0
2016-05-24 15:30:00,30.6,30.63,30.42,30.42,968308.0,29.2297,29.2583,29.0577,29.0577,968308.0
2016-05-25 09:30:00,30.68,30.85,30.53,30.81,1259538.0,29.3061,29.4685,29.1628,29.4303,1259538.0
2016-05-25 10:00:00,30.8,31.14,30.78,31.03,863168.0,29.4207,29.7455,29.4016,29.6404,863168.0
2016-05-25 10:30:00,31.0,31.19,30.94,31.06,549214.0,29.6118,29.7933,29.5545,29.6691,549214.0
2016-05-25 11:00:00,31.06,31.14,30.74,30.78,770556.0,29.6691,29.7455,29.3634,29.4016,770556.0
2016-05-25 11:30:00,30.78,30.92,30.73,30.89,502084.0,29.4016,29.5353,29.3539,29.5067,502084.0
2016-05-25 12:00:00,30.88,30.94,30.68,30.68,422972.0,29.4971,29.5545,29.3061,29.3061,422972.0
2016-05-25 12:30:00,30.7,30.85,30.67,30.83,300168.0,29.3252,29.4685,29.2965,29.4494,300168.0
2016-05-25 13:00:00,30.83,31.09,30.83,30.98,412448.0,29.4494,29.6977,29.4494,29.5927,412448.0
2016-05-25 13:30:00,30.98,31.03,30.89,31.0,161858.0,29.5927,29.6404,29.5067,29.6118,161858.0
2016-05-25 14:00:00,31.01,31.03,30.86,30.96,200548.0,29.6213,29.6404,29.478,29.5736,200548.0
2016-05-25 14:30:00,30.95,31.05,30.84,30.85,253596.0,29.564,29.6595,29.4589,29.4685,253596.0
2016-05-25 15:00:00,30.84,31.08,30.78,31.08,300646.0,29.4589,29.6882,29.4016,29.6882,300646.0
2016-05-25 15:30:00,31.07,31.07,30.86,30.9,696052.0,29.6786,29.6786,29.478,29.5162,696052.0
2016-05-26 09:30:00,31.11,31.28,30.81,30.82,905392.0,29.7168,29.8792,29.4303,29.4398,905392.0
2016-05-26 10:00:00,30.89,31.11,30.88,31.01,643382.0,29.5067,29.7168,29.4971,29.6213,643382.0
2016-05-26 10:30:00,31.0,31.14,30.77,30.77,334436.0,29.6118,29.7455,29.3921,29.3921,334436.0
2016-05-26 11:00:00,30.77,30.82,30.65,30.77,518374.0,29.3921,29.4398,29.2774,29.3921,518374.0
2016-05-26 11:30:00,30.76,30.86,30.67,30.85,324148.0,29.3825,29.478,29.2965,29.4685,324148.0
2016-05-26 12:00:00,30.83,30.97,30.82,30.83,245760.0,29.4494,29.5831,29.4398,29.4494,245760.0
2016-05-26 12:30:00,30.82,30.89,30.75,30.78,264778.0,29.4398,29.5067,29.373,29.4016,264778.0
2016-05-26 13:00:00,30.8,30.91,30.74,30.88,138440.0,29.4207,29.5258,29.3634,29.4971,138440.0
2016-05-26 13:30:00,30.88,31.0,30.85,30.9,187702.0,29.4971,29.6118,29.4685,29.5162,187702.0
2016-05-26 14:00:00,30.89,31.02,30.88,31.0,150424.0,29.5067,29.6309,29.4971,29.6118,150424.0
2016-05-26 14:30:00,30.99,31.05,30.97,30.98,351760.0,29.6022,29.6595,29.5831,29.5927,351760.0
2016-05-26 15:00:00,30.97,31.08,30.93,31.03,382694.0,29.5831,29.6882,29.5449,29.6404,382694.0
2016-05-26 15:30:00,31.04,31.05,30.83,30.84,418148.0,29.65,29.6595,29.4494,29.4589,418148.0
2016-05-27 09:30:00,30.91,31.3,30.87,31.18,661496.0,29.5258,29.8983,29.4876,29.7837,661496.0
2016-05-27 10:00:00,31.19,31.55,31.18,31.41,677334.0,29.7933,30.1371,29.7837,30.0034,677334.0
2016-05-27 10:30:00,31.46,31.49,31.26,31.29,486192.0,30.0512,30.0798,29.8601,29.8888,486192.0
2016-05-27 11:00:00,31.28,31.41,31.16,31.39,284078.0,29.8792,30.0034,29.7646,29.9843,284078.0
2016-05-27 11:30:00,31.4,31.55,31.35,31.52,491340.0,29.9939,30.1371,29.9461,30.1085,491340.0
2016-05-27 12:00:00,31.52,31.65,31.52,31.59,328580.0,30.1085,30.2327,30.1085,30.1753,328580.0
2016-05-27 12:30:00,31.6,31.64,31.56,31.63,155266.0,30.1849,30.2231,30.1467,30.2136,155266.0
2016-05-27 13:00:00,31.61,31.64,31.47,31.49,192064.0,30.1944,30.2231,30.0607,30.0798,192064.0
2016-05-27 13:30:00,31.48,31.53,31.27,31.38,338746.0,30.0703,30.118,29.8697,29.9747,338746.0
2016-05-27 14:00:00,31.36,31.66,31.3,31.56,416316.0,29.9556,30.2422,29.8983,30.1467,416316.0
2016-05-27 14:30:00,31.57,31.61,31.5,31.55,148248.0,30.1562,30.1944,30.0894,30.1371,148248.0
2016-05-27 15:00:00,31.56,31.6,31.48,31.52,164178.0,30.1467,30.1849,30.0703,30.1085,164178.0
2016-05-27 15:30:00,31.53,31.75,31.51,31.75,558634.0,30.118,30.3282,30.0989,30.3282,558634.0
2016-05-31 09:30:00,31.96,32.1,31.85,31.86,1008490.0,30.5288,30.6625,30.4237,30.4333,1008490.0
2016-05-31 10:00:00,31.89,32.16,31.87,32.07,821388.0,30.4619,30.7198,30.4428,30.6338,821388.0
2016-05-31 10:30:00,32.07,32.24,31.8,32.23,1427374.0,30.6338,30.7962,30.3759,30.7867,1427374.0
2016-05-31 11:00:00,32.2,32.31,31.96,32.24,576708.0,30.758,30.8631,30.5288,30.7962,576708.0
2016-05-31 11:30:00,32.23,32.31,32.1,32.1,739632.0,30.7867,30.8631,30.6625,30.6625,739632.0
2016-05-31 12:00:00,32.1,32.18,31.93,32.15,519330.0,30.6625,30.7389,30.5001,30.7103,519330.0
2016-05-31 12:30:00,32.16,32.27,32.13,32.16,477182.0,30.7198,30.8249,30.6912,30.7198,477182.0
2016-05-31 13:00:00,32.16,32.53,32.12,32.44,663732.0,30.7198,31.0732,30.6816,30.9873,663732.0
2016-05-31 13:30:00,32.44,32.46,32.2,32.26,511668.0,30.9873,31.0064,30.758,30.8153,511668.0
2016-05-31 14:00:00,32.26,32.26,31.9,32.01,1241842.0,30.8153,30.8153,30.4715,30.5765,1241842.0
2016-05-31 14:30:00,32.01,32.01,31.76,31.78,600566.0,30.5765,30.5765,30.3377,30.3568,600566.0
2016-05-31 15:00:00,31.78,31.97,31.68,31.95,776204.0,30.3568,30.5383,30.2613,30.5192,776204.0
2016-05-31 15:30:00,31.95,32.26,31.95,32.05,1065764.0,30.5192,30.8153,30.5192,30.6147,1065764.0
2016-06-01 09:30:00,31.77,31.85,31.61,31.83,763140.0,30.3473,30.4237,30.1944,30.4046,763140.0
2016-06-01 10:00:00,31.83,32.02,31.64,31.86,1170928.0,30.4046,30.5861,30.2231,30.4333,1170928.0
2016-06-01 10:30:00,31.86,32.07,31.83,32.02,617906.0,30.4333,30.6338,30.4046,30.5861,617906.0
2016-06-01 11:00:00,32.02,32.4,32.02,32.2,706734.0,30.5861,30.9491,30.5861,30.758,706734.0
2016-06-01 11:30:00,32.19,32.29,32.08,32.26,377182.0,30.7485,30.844,30.6434,30.8153,377182.0
2016-06-01 12:00:00,32.27,32.52,32.27,32.48,415942.0,30.8249,31.0637,30.8249,31.0255,415942.0
2016-06-01 12:30:00,32.49,32.6,32.37,32.59,321494.0,31.035,31.1401,30.9204,31.1306,321494.0
2016-06-01 13:00:00,32.6,32.65,32.49,32.53,381052.0,31.1401,31.1879,31.035,31.0732,381052.0
2016-06-01 13:30:00,32.54,32.6,32.45,32.59,288938.0,31.0828,31.1401,30.9968,31.1306,288938.0
2016-06-01 14:00:00,32.59,32.71,32.43,32.66,319132.0,31.1306,31.2452,30.9777,31.1974,319132.0
2016-06-01 14:30:00,32.65,32.72,32.55,32.71,361820.0,31.1879,31.2547,31.0924,31.2452,361820.0
2016-06-01 15:00:00,32.72,32.88,32.67,32.81,577622.0,31.2547,31.4076,31.207,31.3407,577622.0
2016-06-01 15:30:00,32.83,32.88,32.65,32.74,804560.0,31.3598,31.4076,31.1879,31.2738,804560.0
2016-06-02 09:30:00,32.48,32.74,32.4,32.52,1055544.0,31.0255,31.2738,30.9491,31.0637,1055544.0
2016-06-02 10:00:00,32.52,32.81,32.46,32.52,849444.0,31.0637,31.3407,31.0064,31.0637,849444.0
2016-06-02 10:30:00,32.51,32.72,32.49,32.64,775174.0,31.0541,31.2547,31.035,31.1783,775174.0
2016-06-02 11:00:00,32.68,32.84,32.61,32.76,762382.0,31.2165,31.3694,31.1497,31.2929,762382.0
2016-06-02 11:30:00,32.76,32.93,32.71,32.85,495386.0,31.2929,31.4553,31.2452,31.3789,495386.0
2016-06-02 12:00:00,32.86,32.87,32.75,32.77,393434.0,31.3885,31.398,31.2834,31.3025,393434.0
2016-06-02 12:30:00,32.77,32.88,32.73,32.87,251936.0,31.3025,31.4076,31.2643,31.398,251936.0
2016-06-02 13:00:00,32.87,32.96,32.83,32.83,485338.0,31.398,31.484,31.3598,31.3598,485338.0
2016-06-02 13:30:00,32.82,33.1,32.82,33.08,519230.0,31.3503,31.6177,31.3503,31.5986,519230.0
2016-06-02 14:00:00,33.09,33.22,33.06,33.16,501402.0,31.6082,31.7323,31.5795,31.675,501402.0
2016-06-02 14:30:00,33.17,33.27,33.14,33.24,382826.0,31.6846,31.7801,31.6559,31.7515,382826.0
2016-06-02 15:00:00,33.24,33.31,33.18,33.25,409912.0,31.7515,31.8183,31.6941,31.761,409912.0
2016-06-02 15:30:00,33.25,33.48,33.15,33.47,1127966.0,31.761,31.9807,31.6655,31.9712,1127966.0
2016-06-03 09:30:00,33.25,33.29,32.41,32.54,1582796.0,31.761,31.7992,30.9586,31.0828,1582796.0
2016-06-03 10:00:00,32.49,32.54,32.06,32.28,1343966.0,31.035,31.0828,30.6243,30.8344,1343966.0
2016-06-03 10:30:00,32.27,32.61,32.21,32.51,1203144.0,30.8249,31.1497,30.7676,31.0541,1203144.0
2016-06-03 11:00:00,32.54,32.55,32.17,32.21,751482.0,31.0828,31.0924,30.7294,30.7676,751482.0
2016-06-03 11:30:00,32.22,32.73,32.19,32.68,800438.0,30.7771,31.2643,30.7485,31.2165,800438.0
2016-06-03 12:00:00,32.7,32.78,32.58,32.68,776260.0,31.2356,31.3121,31.121,31.2165,776260.0
2016-06-03 12:30:00,32.69,32.79,32.47,32.51,522756.0,31.2261,31.3216,31.0159,31.0541,522756.0
2016-06-03 13:00:00,32.51,32.74,32.49,32.62,400880.0,31.0541,31.2738,31.035,31.1592,400880.0
2016-06-03 13:30:00,32.65,32.85,32.59,32.84,483726.0,31.1879,31.3789,31.1306,31.3694,483726.0
2016-06-03 14:00:00,32.81,32.91,32.69,32.88,513440.0,31.3407,31.4362,31.2261,31.4076,513440.0
2016-06-03 14:30:00,32.88,33.12,32.87,33.0,691232.0,31.4076,31.6368,31.398,31.5222,691232.0
2016-06-03 15:00:00,32.99,33.0,32.87,32.98,313772.0,31.5126,31.5222,31.398,31.5031,313772.0
2016-06-03 15:30:00,32.99,32.99,32.81,32.87,982902.0,31.5126,31.5126,31.3407,31.398,982902.0
2016-06-06 09:30:00,32.98,33.49,32.92,33.4,1413380.0,31.5031,31.9903,31.4458,31.9043,1413380.0
2016-06-06 10:00:00,33.41,33.57,33.37,33.41,793636.0,31.9138,32.0667,31.8756,31.9138,793636.0
2016-06-06 10:30:00,33.43,33.67,33.41,33.6,630480.0,31.9329,32.1622,31.9138,32.0953,630480.0
2016-06-06 11:00:00,33.59,33.6,33.4,33.43,471836.0,32.0858,32.0953,31.9043,31.9329,471836.0
2016-06-06 11:30:00,33.44,33.74,33.42,33.6,442122.0,31.9425,32.2291,31.9234,32.0953,442122.0
2016-06-06 12:00:00,33.62,33.66,33.52,33.58,321502.0,32.1144,32.1526,32.0189,32.0762,321502.0
2016-06-06 12:30:00,33.59,33.71,33.38,33.57,624000.0,32.0858,32.2004,31.8852,32.0667,624000.0
2016-06-06 13:00:00,33.56,33.87,33.55,33.83,590180.0,32.0571,32.3532,32.0476,32.315,590180.0
2016-06-06 13:30:00,33.82,33.98,33.76,33.91,329608.0,32.3055,32.4583,32.2482,32.3914,329608.0
2016-06-06 14:00:00,33.9,34.09,33.88,34.06,499976.0,32.3819,32.5634,32.3628,32.5347,499976.0
2016-06-06 14:30:00,34.07,34.24,34.04,34.14,595348.0,32.5443,32.7067,32.5156,32.6111,595348.0
2016-06-06 15:00:00,34.14,34.18,34.06,34.09,371396.0,32.6111,32.6494,32.5347,32.5634,371396.0
2016-06-06 15:30:00,34.07,34.13,33.9,33.96,808964.0,32.5443,32.6016,32.3819,32.4392,808964.0
2016-06-07 09:30:00,34.0,34.15,33.72,33.85,1092870.0,32.4774,32.6207,32.21,32.3341,1092870.0
2016-06-07 10:00:00,33.85,34.07,33.77,34.04,538376.0,32.3341,32.5443,32.2577,32.5156,538376.0
2016-06-07 10:30:00,34.05,34.23,34.05,34.15,599696.0,32.5252,32.6971,32.5252,32.6207,599696.0
2016-06-07 11:00:00,34.15,34.21,34.05,34.2,282248.0,32.6207,32.678,32.5252,32.6685,282248.0
2016-06-07 11:30:00,34.2,34.4,34.2,34.32,663482.0,32.6685,32.8595,32.6685,32.7831,663482.0
2016-06-07 12:00:00,34.32,34.45,34.31,34.39,252732.0,32.7831,32.9073,32.7735,32.85,252732.0
2016-06-07 12:30:00,34.41,34.52,34.38,34.46,273952.0,32.8691,32.9741,32.8404,32.9168,273952.0
2016-06-07 13:00:00,34.46,34.6,34.45,34.58,260026.0,32.9168,33.0505,32.9073,33.0314,260026.0
2016-06-07 13:30:00,34.58,34.58,34.47,34.49,283752.0,33.0314,33.0314,32.9264,32.9455,283752.0
2016-06-07 14:00:00,34.49,34.6,34.49,34.57,365182.0,32.9455,33.0505,32.9455,33.0219,365182.0
2016-06-07 14:30:00,34.56,34.57,34.43,34.44,402944.0,33.0123,33.0219,32.8882,32.8977,402944.0
2016-06-07 15:00:00,34.44,34.45,34.26,34.33,420912.0,32.8977,32.9073,32.7258,32.7926,420912.0
2016-06-07 15:30:00,34.33,34.34,34.18,34.22,535568.0,32.7926,32.8022,32.6494,32.6876,535568.0
2016-06-08 09:30:00,34.31,34.61,34.31,34.6,977506.0,32.7735,33.0601,32.7735,33.0505,977506.0
2016-06-08 10:00:00,34.6,34.63,34.34,34.52,819576.0,33.0505,33.0792,32.8022,32.9741,819576.0
2016-06-08 10:30:00,34.5,34.72,34.4,34.56,899396.0,32.955,33.1652,32.8595,33.0123,899396.0
2016-06-08 11:00:00,34.55,34.57,34.32,34.47,530058.0,33.0028,33.0219,32.7831,32.9264,530058.0
2016-06-08 11:30:00,34.49,34.82,34.47,34.8,655042.0,32.9455,33.2607,32.9264,33.2416,655042.0
2016-06-08 12:00:00,34.8,35.03,34.79,34.95,715400.0,33.2416,33.4613,33.232,33.3849,715400.0
2016-06-08 12:30:00,34.95,35.03,34.85,35.03,381034.0,33.3849,33.4613,33.2894,33.4613,381034.0
2016-06-08 13:00:00,35.04,35.12,34.94,34.95,322372.0,33.4708,33.5473,33.3753,33.3849,322372.0
2016-06-08 13:30:00,34.95,34.97,34.85,34.9,305024.0,33.3849,33.404,33.2894,33.3371,305024.0
2016-06-08 14:00:00,34.9,34.99,34.8,34.97,361922.0,33.3371,33.4231,33.2416,33.404,361922.0
2016-06-08 14:30:00,34.97,35.15,34.93,35.13,517212.0,33.404,33.5759,33.3658,33.5568,517212.0
2016-06-08 15:00:00,35.1,35.18,35.04,35.12,454438.0,33.5282,33.6046,33.4708,33.5473,454438.0
2016-06-08 15:30:00,35.11,35.18,34.94,35.01,972358.0,33.5377,33.6046,33.3753,33.4422,972358.0
2016-06-09 09:30:00,34.55,34.56,34.13,34.3,1305880.0,33.0028,33.0123,32.6016,32.764,1305880.0
2016-06-09 10:00:00,34.3,34.34,34.01,34.18,938736.0,32.764,32.8022,32.487,32.6494,938736.0
2016-06-09 10:30:00,34.17,34.35,34.07,34.22,629054.0,32.6398,32.8117,32.5443,32.6876,629054.0
2016-06-09 11:00:00,34.23,34.48,34.22,34.27,619738.0,32.6971,32.9359,32.6876,32.7353,619738.0
2016-06-09 11:30:00,34.25,34.3,34.11,34.15,462100.0,32.7162,32.764,32.5825,32.6207,462100.0
2016-06-09 12:00:00,34.13,34.27,33.99,34.16,572352.0,32.6016,32.7353,32.4679,32.6303,572352.0
2016-06-09 12:30:00,34.16,34.38,34.12,34.34,488400.0,32.6303,32.8404,32.592,32.8022,488400.0
2016-06-09 13:00:00,34.35,34.48,34.23,34.44,406190.0,32.8117,32.9359,32.6971,32.8977,406190.0
2016-06-09 13:30:00,34.43,34.49,34.14,34.26,309764.0,32.8882,32.9455,32.6111,32.7258,309764.0
2016-06-09 14:00:00,34.26,34.4,34.21,34.24,321890.0,32.7258,32.8595,32.678,32.7067,321890.0
2016-06-09 14:30:00,34.26,34.52,34.26,34.38,480092.0,32.7258,32.9741,32.7258,32.8404,480092.0
2016-06-09 15:00:00,34.37,34.51,34.33,34.37,359286.0,32.8308,32.9646,32.7926,32.8308,359286.0
2016-06-09 15:30:00,34.35,34.5,34.32,34.32,649584.0,32.8117,32.955,32.7831,32.7831,649584.0
2016-06-10 09:30:00,33.39,33.48,32.88,33.19,1784430.0,31.8947,31.9807,31.4076,31.7037,1784430.0
2016-06-10 10:00:00,33.17,33.33,32.92,33.24,1081028.0,31.6846,31.8374,31.4458,31.7515,1081028.0
2016-06-10 10:30:00,33.27,33.38,33.09,33.23,825798.0,31.7801,31.8852,31.6082,31.7419,825798.0
2016-06-10 11:00:00,33.22,33.63,33.21,33.51,812280.0,31.7323,32.124,31.7228,32.0094,812280.0
2016-06-10 11:30:00,33.52,33.55,33.26,33.4,540006.0,32.0189,32.0476,31.7706,31.9043,540006.0
2016-06-10 12:00:00,33.4,33.47,33.09,33.13,557064.0,31.9043,31.9712,31.6082,31.6464,557064.0
2016-06-10 12:30:00,33.12,33.25,33.04,33.19,499052.0,31.6368,31.761,31.5604,31.7037,499052.0
2016-06-10 13:00:00,33.18,33.21,33.04,33.12,441180.0,31.6941,31.7228,31.5604,31.6368,441180.0
2016-06-10 13:30:00,33.12,33.12,32.77,32.79,617884.0,31.6368,31.6368,31.3025,31.3216,617884.0
2016-06-10 14:00:00,32.8,32.84,32.65,32.77,713912.0,31.3312,31.3694,31.1879,31.3025,713912.0
2016-06-10 14:30:00,32.77,32.94,32.68,32.71,580990.0,31.3025,31.4649,31.2165,31.2452,580990.0
2016-06-10 15:00:00,32.7,32.88,32.6,32.88,691388.0,31.2356,31.4076,31.1401,31.4076,691388.0
2016-06-10 15:30:00,32.88,33.02,32.82,32.9,1003336.0,31.4076,31.5413,31.3503,31.4267,1003336.0
2016-06-13 09:30:00,32.59,32.97,32.44,32.79,1253398.0,31.1306,31.4935,30.9873,31.3216,1253398.0
2016-06-13 10:00:00,32.79,32.97,32.63,32.92,717582.0,31.3216,31.4935,31.1688,31.4458,717582.0
2016-06-13 10:30:00,32.93,33.01,32.45,32.45,929350.0,31.4553,31.5318,30.9968,30.9968,929350.0
2016-06-13 11:00:00,32.45,32.47,32.23,32.36,663534.0,30.9968,31.0159,30.7867,30.9109,663534.0
2016-06-13 11:30:00,32.36,32.38,32.07,32.1,652442.0,30.9109,30.93,30.6338,30.6625,652442.0
2016-06-13 12:00:00,32.1,32.49,32.07,32.35,685844.0,30.6625,31.035,30.6338,30.9013,685844.0
2016-06-13 12:30:00,32.34,32.44,32.29,32.4,319268.0,30.8918,30.9873,30.844,30.9491,319268.0
2016-06-13 13:00:00,32.41,32.44,32.23,32.32,295528.0,30.9586,30.9873,30.7867,30.8727,295528.0
2016-06-13 13:30:00,32.31,32.32,31.99,32.02,506130.0,30.8631,30.8727,30.5574,30.5861,506130.0
2016-06-13 14:00:00,32.03,32.13,31.86,31.96,459950.0,30.5956,30.6912,30.4333,30.5288,459950.0
2016-06-13 14:30:00,31.96,32.22,31.95,32.02,431988.0,30.5288,30.7771,30.5192,30.5861,431988.0
2016-06-13 15:00:00,32.01,32.06,31.83,31.87,657530.0,30.5765,30.6243,30.4046,30.4428,657530.0
2016-06-13 15:30:00,31.88,31.97,31.68,31.83,1511760.0,30.4524,30.5383,30.2613,30.4046,1511760.0
2016-06-14 09:30:00,31.5,32.09,31.5,31.88,1547654.0,30.0894,30.653,30.0894,30.4524,1547654.0
2016-06-14 10:00:00,31.87,31.92,31.29,31.35,947358.0,30.4428,30.4906,29.8888,29.9461,947358.0
2016-06-14 10:30:00,31.34,31.52,31.05,31.05,963092.0,29.9365,30.1085,29.6595,29.6595,963092.0
2016-06-14 11:00:00,31.06,31.23,30.92,31.06,1141964.0,29.6691,29.8315,29.5353,29.6691,1141964.0
2016-06-14 11:30:00,31.06,31.36,31.04,31.11,1083024.0,29.6691,29.9556,29.65,29.7168,1083024.0
2016-06-14 12:00:00,31.12,31.65,31.1,31.6,756818.0,29.7264,30.2327,29.7073,30.1849,756818.0
2016-06-14 12:30:00,31.61,31.61,31.17,31.22,381860.0,30.1944,30.1944,29.7742,29.8219,381860.0
2016-06-14 13:00:00,31.22,31.27,31.08,31.11,360952.0,29.8219,29.8697,29.6882,29.7168,360952.0
2016-06-14 13:30:00,31.11,31.32,31.02,31.05,411218.0,29.7168,29.9174,29.6309,29.6595,411218.0
2016-06-14 14:00:00,31.05,31.36,31.05,31.35,456528.0,29.6595,29.9556,29.6595,29.9461,456528.0
2016-06-14 14:30:00,31.34,31.44,31.08,31.11,481182.0,29.9365,30.0321,29.6882,29.7168,481182.0
2016-06-14 15:00:00,31.1,31.64,31.04,31.63,914352.0,29.7073,30.2231,29.65,30.2136,914352.0
2016-06-14 15:30:00,31.62,31.67,31.4,31.56,859352.0,30.204,30.2518,29.9939,30.1467,859352.0
2016-06-15 09:30:00,31.9,31.92,31.6,31.75,1493634.0,30.4715,30.4906,30.1849,30.3282,1493634.0
2016-06-15 10:00:00,31.77,32.06,31.77,31.85,1223406.0,30.3473,30.6243,30.3473,30.4237,1223406.0
2016-06-15 10:30:00,31.86,32.25,31.86,32.17,1100162.0,30.4333,30.8058,30.4333,30.7294,1100162.0
2016-06-15 11:00:00,32.17,32.35,32.08,32.1,663568.0,30.7294,30.9013,30.6434,30.6625,663568.0
2016-06-15 11:30:00,32.06,32.33,31.99,32.29,633890.0,30.6243,30.8822,30.5574,30.844,633890.0
2016-06-15 12:00:00,32.29,32.38,32.24,32.3,384696.0,30.844,30.93,30.7962,30.8535,384696.0
2016-06-15 12:30:00,32.29,32.39,32.2,32.2,330066.0,30.844,30.9395,30.758,30.758,330066.0
2016-06-15 13:00:00,32.2,32.31,32.14,32.25,455402.0,30.758,30.8631,30.7007,30.8058,455402.0
2016-06-15 13:30:00,32.26,32.38,32.23,32.27,321812.0,30.8153,30.93,30.7867,30.8249,321812.0
2016-06-15 14:00:00,32.37,32.48,31.86,31.92,1165312.0,30.9204,31.0255,30.4333,30.4906,1165312.0
2016-06-15 14:30:00,31.9,32.24,31.82,32.2,800490.0,30.4715,30.7962,30.395,30.758,800490.0
2016-06-15 15:00:00,32.2,32.32,32.13,32.16,569166.0,30.758,30.8727,30.6912,30.7198,569166.0
2016-06-15 15:30:00,32.16,32.16,31.57,31.64,1273712.0,30.7198,30.7198,30.1562,30.2231,1273712.0
2016-06-16 09:30:00,30.97,31.11,30.52,30.54,1472224.0,29.5831,29.7168,29.1533,29.1724,1472224.0
2016-06-16 10:00:00,30.53,30.77,30.32,30.55,1408284.0,29.1628,29.3921,28.9622,29.1819,1408284.0
2016-06-16 10:30:00,30.54,30.55,30.27,30.47,1367200.0,29.1724,29.1819,28.9145,29.1055,1367200.0
2016-06-16 11:00:00,30.47,31.1,30.45,31.03,1631914.0,29.1055,29.7073,29.0864,29.6404,1631914.0
2016-06-16 11:30:00,31.03,31.1,30.56,30.58,616404.0,29.6404,29.7073,29.1915,29.2106,616404.0
2016-06-16 12:00:00,30.59,31.02,30.52,30.93,809894.0,29.2201,29.6309,29.1533,29.5449,809894.0
2016-06-16 12:30:00,30.92,31.18,30.79,30.99,731866.0,29.5353,29.7837,29.4112,29.6022,731866.0
2016-06-16 13:00:00,31.03,31.24,30.97,31.07,737940.0,29.6404,29.841,29.5831,29.6786,737940.0
2016-06-16 13:30:00,31.07,31.13,30.73,30.74,606110.0,29.6786,29.7359,29.3539,29.3634,606110.0
2016-06-16 14:00:00,30.75,31.35,30.72,31.1,1143960.0,29.373,29.9461,29.3443,29.7073,1143960.0
2016-06-16 14:30:00,31.14,31.46,31.08,31.35,429232.0,29.7455,30.0512,29.6882,29.9461,429232.0
2016-06-16 15:00:00,31.36,31.54,31.21,31.5,831936.0,29.9556,30.1276,29.8124,30.0894,831936.0
2016-06-16 15:30:00,31.5,31.66,31.36,31.64,1192368.0,30.0894,30.2422,29.9556,30.2231,1192368.0
2016-06-17 09:30:00,31.54,31.66,31.11,31.61,2033082.0,30.1276,30.2422,29.7168,30.1944,2033082.0
2016-06-17 10:00:00,31.63,31.84,31.49,31.59,1055374.0,30.2136,30.4141,30.0798,30.1753,1055374.0
2016-06-17 10:30:00,31.56,31.93,31.4,31.61,1000768.0,30.1467,30.5001,29.9939,30.1944,1000768.0
2016-06-17 11:00:00,31.6,31.64,31.15,31.15,983122.0,30.1849,30.2231,29.755,29.755,983122.0
2016-06-17 11:30:00,31.16,31.51,31.08,31.35,751032.0,29.7646,30.0989,29.6882,29.9461,751032.0
2016-06-17 12:00:00,31.35,31.55,31.23,31.35,456808.0,29.9461,30.1371,29.8315,29.9461,456808.0
2016-06-17 12:30:00,31.36,31.4,31.02,31.1,387892.0,29.9556,29.9939,29.6309,29.7073,387892.0
2016-06-17 13:00:00,31.1,31.37,30.93,31.25,743420.0,29.7073,29.9652,29.5449,29.8506,743420.0
2016-06-17 13:30:00,31.25,31.43,31.21,31.3,443690.0,29.8506,30.0225,29.8124,29.8983,443690.0
2016-06-17 14:00:00,31.27,31.45,31.15,31.39,538228.0,29.8697,30.0416,29.755,29.9843,538228.0
2016-06-17 14:30:00,31.39,31.6,31.36,31.42,637274.0,29.9843,30.1849,29.9556,30.013,637274.0
2016-06-17 15:00:00,31.43,31.47,31.23,31.31,467894.0,30.0225,30.0607,29.8315,29.9079,467894.0
2016-06-17 15:30:00,31.3,31.37,31.21,31.23,727012.0,29.8983,29.9652,29.8124,29.8315,727012.0
2016-06-20 09:30:00,32.63,32.81,32.43,32.55,1863518.0,31.1688,31.3407,30.9777,31.0924,1863518.0
2016-06-20 10:00:00,32.56,33.04,32.51,32.98,1195654.0,31.1019,31.5604,31.0541,31.5031,1195654.0
2016-06-20 10:30:00,32.98,33.05,32.77,32.99,529616.0,31.5031,31.57,31.3025,31.5126,529616.0
2016-06-20 11:00:00,32.96,33.12,32.93,33.0,392168.0,31.484,31.6368,31.4553,31.5222,392168.0
2016-06-20 11:30:00,33.0,33.06,32.82,33.06,438546.0,31.5222,31.5795,31.3503,31.5795,438546.0
2016-06-20 12:00:00,33.06,33.17,32.96,33.02,268868.0,31.5795,31.6846,31.484,31.5413,268868.0
2016-06-20 12:30:00,33.06,33.08,32.93,32.96,194174.0,31.5795,31.5986,31.4553,31.484,194174.0
2016-06-20 13:00:00,32.95,33.01,32.77,32.83,235722.0,31.4744,31.5318,31.3025,31.3598,235722.0
2016-06-20 13:30:00,32.82,32.91,32.77,32.87,254690.0,31.3503,31.4362,31.3025,31.398,254690.0
2016-06-20 14:00:00,32.84,32.85,32.61,32.67,311276.0,31.3694,31.3789,31.1497,31.207,311276.0
2016-06-20 14:30:00,32.66,32.8,32.56,32.78,274606.0,31.1974,31.3312,31.1019,31.3121,274606.0
2016-06-20 15:00:00,32.8,32.8,32.43,32.45,381632.0,31.3312,31.3312,30.9777,30.9968,381632.0
2016-06-20 15:30:00,32.44,32.56,32.27,32.27,897552.0,30.9873,31.1019,30.8249,30.8249,897552.0
2016-06-21 09:30:00,32.25,32.33,31.82,31.96,1192408.0,30.8058,30.8822,30.395,30.5288,1192408.0
2016-06-21 10:00:00,31.9,32.13,31.59,31.84,1073952.0,30.4715,30.6912,30.1753,30.4141,1073952.0
2016-06-21 10:30:00,31.82,31.86,31.51,31.53,705086.0,30.395,30.4333,30.0989,30.118,705086.0
2016-06-21 11:00:00,31.53,32.01,31.52,31.88,1239072.0,30.118,30.5765,30.1085,30.4524,1239072.0
2016-06-21 11:30:00,31.87,31.88,31.43,31.65,1009344.0,30.4428,30.4524,30.0225,30.2327,1009344.0
2016-06-21 12:00:00,31.63,31.71,31.52,31.7,254484.0,30.2136,30.29,30.1085,30.2804,254484.0
2016-06-21 12:30:00,31.7,31.75,31.56,31.61,294732.0,30.2804,30.3282,30.1467,30.1944,294732.0
2016-06-21 13:00:00,31.61,31.76,31.59,31.63,310014.0,30.1944,30.3377,30.1753,30.2136,310014.0
2016-06-21 13:30:00,31.63,31.68,31.44,31.67,469096.0,30.2136,30.2613,30.0321,30.2518,469096.0
2016-06-21 14:00:00,31.68,31.95,31.61,31.93,606300.0,30.2613,30.5192,30.1944,30.5001,606300.0
2016-06-21 14:30:00,31.94,32.3,31.92,32.04,975892.0,30.5097,30.8535,30.4906,30.6052,975892.0
2016-06-21 15:00:00,32.03,32.15,31.91,32.13,620702.0,30.5956,30.7103,30.481,30.6912,620702.0
2016-06-21 15:30:00,32.13,32.15,31.97,32.02,704002.0,30.6912,30.7103,30.5383,30.5861,704002.0
2016-06-22 09:30:00,32.24,32.24,31.9,31.96,562442.0,30.7962,30.7962,30.4715,30.5288,562442.0
2016-06-22 10:00:00,31.91,32.1,31.73,32.06,844544.0,30.481,30.6625,30.3091,30.6243,844544.0
2016-06-22 10:30:00,32.06,32.62,31.93,32.46,1092426.0,30.6243,31.1592,30.5001,31.0064,1092426.0
2016-06-22 11:00:00,32.47,32.71,32.45,32.63,456178.0,31.0159,31.2452,30.9968,31.1688,456178.0
2016-06-22 11:30:00,32.62,32.63,32.32,32.49,588278.0,31.1592,31.1688,30.8727,31.035,588278.0
2016-06-22 12:00:00,32.49,32.52,31.97,32.08,664674.0,31.035,31.0637,30.5383,30.6434,664674.0
2016-06-22 12:30:00,32.07,32.13,31.83,32.0,666974.0,30.6338,30.6912,30.4046,30.567,666974.0
2016-06-22 13:00:00,31.99,32.0,31.66,31.73,619392.0,30.5574,30.567,30.2422,30.3091,619392.0
2016-06-22 13:30:00,31.73,31.96,31.71,31.92,450160.0,30.3091,30.5288,30.29,30.4906,450160.0
2016-06-22 14:00:00,31.91,31.93,31.72,31.85,293138.0,30.481,30.5001,30.2995,30.4237,293138.0
2016-06-22 14:30:00,31.85,31.87,31.68,31.84,420460.0,30.4237,30.4428,30.2613,30.4141,420460.0
2016-06-22 15:00:00,31.85,31.96,31.66,31.69,347520.0,30.4237,30.5288,30.2422,30.2709,347520.0
2016-06-22 15:30:00,31.7,31.81,31.56,31.65,728664.0,30.2804,30.3855,30.1467,30.2327,728664.0
2016-06-23 09:30:00,32.63,32.96,32.58,32.77,1493390.0,31.1688,31.484,31.121,31.3025,1493390.0
2016-06-23 10:00:00,32.8,33.05,32.79,32.85,938598.0,31.3312,31.57,31.3216,31.3789,938598.0
2016-06-23 10:30:00,32.85,32.87,32.62,32.82,488910.0,31.3789,31.398,31.1592,31.3503,488910.0
2016-06-23 11:00:00,32.82,33.23,32.81,33.2,747218.0,31.3503,31.7419,31.3407,31.7132,747218.0
2016-06-23 11:30:00,33.23,33.34,33.1,33.25,443868.0,31.7419,31.847,31.6177,31.761,443868.0
2016-06-23 12:00:00,33.27,33.38,33.23,33.27,169420.0,31.7801,31.8852,31.7419,31.7801,169420.0
2016-06-23 12:30:00,33.28,33.3,33.06,33.13,359558.0,31.7897,31.8088,31.5795,31.6464,359558.0
2016-06-23 13:00:00,33.13,33.2,33.05,33.17,234718.0,31.6464,31.7132,31.57,31.6846,234718.0
2016-06-23 13:30:00,33.17,33.18,32.94,33.04,308506.0,31.6846,31.6941,31.4649,31.5604,308506.0
2016-06-23 14:00:00,33.02,33.19,32.97,33.18,243182.0,31.5413,31.7037,31.4935,31.6941,243182.0
2016-06-23 14:30:00,33.18,33.29,33.12,33.22,288830.0,31.6941,31.7992,31.6368,31.7323,288830.0
2016-06-23 15:00:00,33.21,33.27,33.13,33.16,288606.0,31.7228,31.7801,31.6464,31.675,288606.0
2016-06-23 15:30:00,33.16,33.54,33.12,33.51,1254204.0,31.675,32.038,31.6368,32.0094,1254204.0
2016-06-24 09:30:00,29.34,30.63,28.94,30.52,3016872.0,28.0261,29.2583,27.644,29.1533,3016872.0
2016-06-24 10:00:00,30.52,31.11,30.36,30.58,1697158.0,29.1533,29.7168,29.0004,29.2106,1697158.0
2016-06-24 10:30:00,30.61,30.83,30.47,30.68,850322.0,29.2392,29.4494,29.1055,29.3061,850322.0
2016-06-24 11:00:00,30.68,30.76,30.34,30.49,859592.0,29.3061,29.3825,28.9813,29.1246,859592.0
2016-06-24 11:30:00,30.52,30.68,30.38,30.46,585642.0,29.1533,29.3061,29.0195,29.0959,585642.0
2016-06-24 12:00:00,30.47,30.5,30.11,30.29,494140.0,29.1055,29.1342,28.7616,28.9336,494140.0
2016-06-24 12:30:00,30.27,30.27,29.73,29.84,650096.0,28.9145,28.9145,28.3986,28.5037,650096.0
2016-06-24 13:00:00,29.82,30.0,29.74,29.81,411882.0,28.4846,28.6565,28.4082,28.4751,411882.0
2016-06-24 13:30:00,29.81,30.0,29.7,29.96,567936.0,28.4751,28.6565,28.37,28.6183,567936.0
2016-06-24 14:00:00,29.96,30.0,29.56,29.6,561948.0,28.6183,28.6565,28.2363,28.2745,561948.0
2016-06-24 14:30:00,29.57,29.9,29.25,29.74,981786.0,28.2458,28.561,27.9401,28.4082,981786.0
2016-06-24 15:00:00,29.74,29.78,29.4,29.54,683134.0,28.4082,28.4464,28.0834,28.2171,683134.0
2016-06-24 15:30:00,29.52,30.05,29.5,29.72,1679978.0,28.198,28.7043,28.1789,28.3891,1679978.0
2016-06-27 09:30:00,28.63,28.66,27.92,27.93,2689800.0,27.3479,27.3766,26.6697,26.6792,2689800.0
2016-06-27 10:00:00,27.92,28.15,27.18,27.22,2514244.0,26.6697,26.8894,25.9628,26.001,2514244.0
2016-06-27 10:30:00,27.23,27.39,26.5,26.54,3252506.0,26.0106,26.1634,25.3133,25.3515,3252506.0
2016-06-27 11:00:00,26.55,26.9,26.38,26.86,2067600.0,25.361,25.6954,25.1987,25.6572,2067600.0
2016-06-27 11:30:00,26.86,27.2,26.85,27.09,1969784.0,25.6572,25.9819,25.6476,25.8769,1969784.0
2016-06-27 12:00:00,27.07,27.31,26.88,27.29,892888.0,25.8578,26.087,25.6763,26.0679,892888.0
2016-06-27 12:30:00,27.3,27.43,27.03,27.36,759006.0,26.0775,26.2016,25.8195,26.1348,759006.0
2016-06-27 13:00:00,27.38,27.5,27.32,27.37,696498.0,26.1539,26.2685,26.0966,26.1443,696498.0
2016-06-27 13:30:00,27.39,27.42,26.92,27.02,682712.0,26.1634,26.1921,25.7145,25.81,682712.0
2016-06-27 14:00:00,26.99,27.05,26.72,26.95,1132174.0,25.7813,25.8387,25.5234,25.7431,1132174.0
2016-06-27 14:30:00,26.96,26.97,26.36,26.49,1389358.0,25.7527,25.7622,25.1796,25.3037,1389358.0
2016-06-27 15:00:00,26.49,26.78,26.47,26.54,1050540.0,25.3037,25.5807,25.2846,25.3515,1050540.0
2016-06-27 15:30:00,26.54,26.99,26.51,26.74,2088210.0,25.3515,25.7813,25.3228,25.5425,2088210.0
2016-06-28 09:30:00,27.46,28.23,27.39,28.16,3615052.0,26.2303,26.9658,26.1634,26.8989,3615052.0
2016-06-28 10:00:00,28.18,28.24,27.86,27.88,1687840.0,26.918,26.9754,26.6124,26.6315,1687840.0
2016-06-28 10:30:00,27.89,28.07,27.63,27.87,1274494.0,26.641,26.813,26.3927,26.6219,1274494.0
2016-06-28 11:00:00,27.87,27.91,27.52,27.57,671080.0,26.6219,26.6601,26.2876,26.3354,671080.0
2016-06-28 11:30:00,27.58,28.0,27.52,27.88,710270.0,26.3449,26.7461,26.2876,26.6315,710270.0
2016-06-28 12:00:00,27.93,27.93,27.75,27.8,464146.0,26.6792,26.6792,26.5073,26.5551,464146.0
2016-06-28 12:30:00,27.79,28.0,27.78,27.8,413266.0,26.5455,26.7461,26.536,26.5551,413266.0
2016-06-28 13:00:00,27.83,27.84,27.54,27.63,460820.0,26.5837,26.5933,26.3067,26.3927,460820.0
2016-06-28 13:30:00,27.62,27.83,27.59,27.73,391962.0,26.3831,26.5837,26.3545,26.4882,391962.0
2016-06-28 14:00:00,27.74,27.83,27.61,27.78,194030.0,26.4978,26.5837,26.3736,26.536,194030.0
2016-06-28 14:30:00,27.78,28.3,27.77,28.18,851476.0,26.536,27.0327,26.5264,26.918,851476.0
2016-06-28 15:00:00,28.2,28.32,27.77,27.86,1229484.0,26.9372,27.0518,26.5264,26.6124,1229484.0
2016-06-28 15:30:00,27.86,28.09,27.77,27.98,1352810.0,26.6124,26.8321,26.5264,26.727,1352810.0
2016-06-29 09:30:00,28.96,29.32,28.83,29.18,2330690.0,27.6631,28.007,27.5389,27.8733,2330690.0
2016-06-29 10:00:00,29.15,29.28,29.06,29.14,804930.0,27.8446,27.9688,27.7586,27.8351,804930.0
2016-06-29 10:30:00,29.15,29.33,29.0,29.21,929628.0,27.8446,28.0165,27.7013,27.9019,929628.0
2016-06-29 11:00:00,29.25,29.47,29.24,29.47,1063474.0,27.9401,28.1503,27.9306,28.1503,1063474.0
2016-06-29 11:30:00,29.47,29.75,29.43,29.6,1116732.0,28.1503,28.4177,28.1121,28.2745,1116732.0
2016-06-29 12:00:00,29.61,29.67,29.53,29.67,389620.0,28.284,28.3413,28.2076,28.3413,389620.0
2016-06-29 12:30:00,29.63,29.65,29.39,29.4,369236.0,28.3031,28.3222,28.0739,28.0834,369236.0
2016-06-29 13:00:00,29.41,29.54,29.3,29.48,329540.0,28.093,28.2171,27.9879,28.1598,329540.0
2016-06-29 13:30:00,29.5,29.71,29.48,29.68,526124.0,28.1789,28.3795,28.1598,28.3509,526124.0
2016-06-29 14:00:00,29.68,29.91,29.65,29.87,512358.0,28.3509,28.5706,28.3222,28.5324,512358.0
2016-06-29 14:30:00,29.89,29.98,29.75,29.88,583476.0,28.5515,28.6374,28.4177,28.5419,583476.0
2016-06-29 15:00:00,29.86,29.98,29.79,29.88,498808.0,28.5228,28.6374,28.456,28.5419,498808.0
2016-06-29 15:30:00,29.86,29.92,29.75,29.85,1561690.0,28.5228,28.5801,28.4177,28.5133,1561690.0
2016-06-30 09:30:00,30.03,30.25,29.6,29.78,1838506.0,28.6852,28.8954,28.2745,28.4464,1838506.0
2016-06-30 10:00:00,29.78,30.03,29.66,29.76,836566.0,28.4464,28.6852,28.3318,28.4273,836566.0
2016-06-30 10:30:00,29.77,30.38,29.74,30.33,1035480.0,28.4368,29.0195,28.4082,28.9718,1035480.0
2016-06-30 11:00:00,30.35,30.55,30.24,30.48,946480.0,28.9909,29.1819,28.8858,29.1151,946480.0
2016-06-30 11:30:00,30.5,30.6,30.36,30.41,687938.0,29.1342,29.2297,29.0004,29.0482,687938.0
2016-06-30 12:00:00,30.43,30.71,30.34,30.68,859740.0,29.0673,29.3348,28.9813,29.3061,859740.0
2016-06-30 12:30:00,30.68,30.92,30.62,30.85,779680.0,29.3061,29.5353,29.2488,29.4685,779680.0
2016-06-30 13:00:00,30.85,30.89,30.56,30.64,544956.0,29.4685,29.5067,29.1915,29.2679,544956.0
2016-06-30 13:30:00,30.64,30.74,30.57,30.72,481718.0,29.2679,29.3634,29.201,29.3443,481718.0
2016-06-30 14:00:00,30.74,30.9,30.72,30.75,694656.0,29.3634,29.5162,29.3443,29.373,694656.0
2016-06-30 14:30:00,30.77,31.07,30.75,31.0,666134.0,29.3921,29.6786,29.373,29.6118,666134.0
2016-06-30 15:00:00,31.03,31.05,30.79,31.04,762558.0,29.6404,29.6595,29.4112,29.65,762558.0
2016-06-30 15:30:00,31.05,31.54,30.96,31.54,2280280.0,29.6595,30.1276,29.5736,30.1276,2280280.0
2016-07-01 09:30:00,31.58,32.21,31.53,32.06,1589500.0,30.1658,30.7676,30.118,30.6243,1589500.0
2016-07-01 10:00:00,32.08,32.32,32.01,32.24,1077578.0,30.6434,30.8727,30.5765,30.7962,1077578.0
2016-07-01 10:30:00,32.26,32.29,32.05,32.27,798244.0,30.8153,30.844,30.6147,30.8249,798244.0
2016-07-01 11:00:00,32.24,32.29,31.67,31.78,960448.0,30.7962,30.844,30.2518,30.3568,960448.0
2016-07-01 11:30:00,31.8,31.91,31.73,31.89,377438.0,30.3759,30.481,30.3091,30.4619,377438.0
2016-07-01 12:00:00,31.9,31.96,31.68,31.72,540896.0,30.4715,30.5288,30.2613,30.2995,540896.0
2016-07-01 12:30:00,31.7,31.75,31.49,31.69,495648.0,30.2804,30.3282,30.0798,30.2709,495648.0
2016-07-01 13:00:00,31.7,31.72,31.42,31.43,334430.0,30.2804,30.2995,30.013,30.0225,334430.0
2016-07-01 13:30:00,31.42,31.61,31.37,31.57,480518.0,30.013,30.1944,29.9652,30.1562,480518.0
2016-07-01 14:00:00,31.6,31.67,31.54,31.6,311296.0,30.1849,30.2518,30.1276,30.1849,311296.0
2016-07-01 14:30:00,31.61,31.63,31.48,31.61,314948.0,30.1944,30.2136,30.0703,30.1944,314948.0
2016-07-01 15:00:00,31.61,31.86,31.61,31.83,593902.0,30.1944,30.4333,30.1944,30.4046,593902.0
2016-07-01 15:30:00,31.81,31.99,31.75,31.86,878704.0,30.3855,30.5574,30.3282,30.4333,878704.0
2016-07-05 09:30:00,31.55,31.74,30.66,30.72,1920498.0,30.1371,30.3186,29.287,29.3443,1920498.0
2016-07-05 10:00:00,30.71,30.73,30.41,30.63,824688.0,29.3348,29.3539,29.0482,29.2583,824688.0
2016-07-05 10:30:00,30.61,30.88,30.34,30.43,848798.0,29.2392,29.4971,28.9813,29.0673,848798.0
2016-07-05 11:00:00,30.43,30.51,30.19,30.34,768284.0,29.0673,29.1437,28.838,28.9813,768284.0
2016-07-05 11:30:00,30.33,30.41,30.0,30.15,938828.0,28.9718,29.0482,28.6565,28.7998,938828.0
2016-07-05 12:00:00,30.15,30.47,30.08,30.47,744588.0,28.7998,29.1055,28.733,29.1055,744588.0
2016-07-05 12:30:00,30.48,30.48,30.18,30.25,421308.0,29.1151,29.1151,28.8285,28.8954,421308.0
2016-07-05 13:00:00,30.25,30.31,30.1,30.11,283782.0,28.8954,28.9527,28.7521,28.7616,283782.0
2016-07-05 13:30:00,30.1,30.15,29.94,30.09,651840.0,28.7521,28.7998,28.5992,28.7425,651840.0
2016-07-05 14:00:00,30.08,30.49,30.07,30.23,721870.0,28.733,29.1246,28.7234,28.8762,721870.0
2016-07-05 14:30:00,30.24,30.36,30.14,30.35,362984.0,28.8858,29.0004,28.7903,28.9909,362984.0
2016-07-05 15:00:00,30.33,30.46,30.29,30.41,407920.0,28.9718,29.0959,28.9336,29.0482,407920.0
2016-07-05 15:30:00,30.41,30.75,30.37,30.47,1340688.0,29.0482,29.373,29.01,29.1055,1340688.0
2016-07-06 09:30:00,30.02,30.47,29.83,30.4,1487890.0,28.6757,29.1055,28.4942,29.0386,1487890.0
2016-07-06 10:00:00,30.41,30.76,30.1,30.14,1311798.0,29.0482,29.3825,28.7521,28.7903,1311798.0
2016-07-06 10:30:00,30.15,30.65,30.06,30.64,822676.0,28.7998,29.2774,28.7139,29.2679,822676.0
2016-07-06 11:00:00,30.65,31.03,30.65,30.67,1147130.0,29.2774,29.6404,29.2774,29.2965,1147130.0
2016-07-06 11:30:00,30.69,30.78,30.5,30.71,555038.0,29.3156,29.4016,29.1342,29.3348,555038.0
2016-07-06 12:00:00,30.68,31.1,30.66,30.97,775336.0,29.3061,29.7073,29.287,29.5831,775336.0
2016-07-06 12:30:00,31.0,31.16,30.86,31.04,356744.0,29.6118,29.7646,29.478,29.65,356744.0
2016-07-06 13:00:00,31.02,31.21,30.99,31.09,419524.0,29.6309,29.8124,29.6022,29.6977,419524.0
2016-07-06 13:30:00,31.1,31.18,30.93,31.0,281882.0,29.7073,29.7837,29.5449,29.6118,281882.0
2016-07-06 14:00:00,30.99,31.14,30.81,30.88,468476.0,29.6022,29.7455,29.4303,29.4971,468476.0
2016-07-06 14:30:00,30.9,31.14,30.89,31.07,369882.0,29.5162,29.7455,29.5067,29.6786,369882.0
2016-07-06 15:00:00,31.12,31.14,30.88,30.96,378072.0,29.7264,29.7455,29.4971,29.5736,378072.0
2016-07-06 15:30:00,30.94,31.2,30.91,31.17,1023920.0,29.5545,29.8028,29.5258,29.7742,1023920.0
2016-07-07 09:30:00,31.38,31.98,31.36,31.88,1478724.0,29.9747,30.5479,29.9556,30.4524,1478724.0
2016-07-07 10:00:00,31.89,31.93,31.7,31.83,871710.0,30.4619,30.5001,30.2804,30.4046,871710.0
2016-07-07 10:30:00,31.84,31.99,31.45,31.49,706732.0,30.4141,30.5574,30.0416,30.0798,706732.0
2016-07-07 11:00:00,31.47,31.67,31.29,31.49,816262.0,30.0607,30.2518,29.8888,30.0798,816262.0
2016-07-07 11:30:00,31.48,31.51,31.07,31.32,841834.0,30.0703,30.0989,29.6786,29.9174,841834.0
2016-07-07 12:00:00,31.34,31.39,31.01,31.25,496230.0,29.9365,29.9843,29.6213,29.8506,496230.0
2016-07-07 12:30:00,31.25,31.31,30.8,30.82,479344.0,29.8506,29.9079,29.4207,29.4398,479344.0
2016-07-07 13:00:00,30.82,31.16,30.72,31.07,587896.0,29.4398,29.7646,29.3443,29.6786,587896.0
2016-07-07 13:30:00,31.08,31.12,30.94,31.1,293666.0,29.6882,29.7264,29.5545,29.7073,293666.0
2016-07-07 14:00:00,31.09,31.17,30.79,30.97,596816.0,29.6977,29.7742,29.4112,29.5831,596816.0
2016-07-07 14:30:00,30.99,31.03,30.85,30.86,405050.0,29.6022,29.6404,29.4685,29.478,405050.0
2016-07-07 15:00:00,30.87,31.36,30.85,31.29,733784.0,29.4876,29.9556,29.4685,29.8888,733784.0
2016-07-07 15:30:00,31.3,31.43,31.24,31.35,914398.0,29.8983,30.0225,29.841,29.9461,914398.0
2016-07-08 09:30:00,32.22,32.74,32.13,32.7,1904298.0,30.7771,31.2738,30.6912,31.2356,1904298.0
2016-07-08 10:00:00,32.71,32.88,32.5,32.83,1242678.0,31.2452,31.4076,31.0446,31.3598,1242678.0
2016-07-08 10:30:00,32.82,33.25,32.81,33.15,973200.0,31.3503,31.761,31.3407,31.6655,973200.0
2016-07-08 11:00:00,33.18,33.45,33.1,33.38,786940.0,31.6941,31.952,31.6177,31.8852,786940.0
2016-07-08 11:30:00,33.38,33.52,33.18,33.38,667458.0,31.8852,32.0189,31.6941,31.8852,667458.0
2016-07-08 12:00:00,33.39,33.55,33.3,33.43,664222.0,31.8947,32.0476,31.8088,31.9329,664222.0
2016-07-08 12:30:00,33.45,33.61,33.37,33.52,390992.0,31.952,32.1049,31.8756,32.0189,390992.0
2016-07-08 13:00:00,33.52,33.62,33.51,33.58,293050.0,32.0189,32.1144,32.0094,32.0762,293050.0
2016-07-08 13:30:00,33.58,33.63,33.51,33.56,270668.0,32.0762,32.124,32.0094,32.0571,270668.0
2016-07-08 14:00:00,33.57,33.59,33.49,33.58,278068.0,32.0667,32.0858,31.9903,32.0762,278068.0
2016-07-08 14:30:00,33.57,33.72,33.45,33.46,593890.0,32.0667,32.21,31.952,31.9616,593890.0
2016-07-08 15:00:00,33.45,33.58,33.4,33.44,594210.0,31.952,32.0762,31.9043,31.9425,594210.0
2016-07-08 15:30:00,33.43,33.65,33.38,33.52,1593506.0,31.9329,32.1431,31.8852,32.0189,1593506.0
2016-07-11 09:30:00,34.13,34.3,34.07,34.24,1796946.0,32.6016,32.764,32.5443,32.7067,1796946.0
2016-07-11 10:00:00,34.23,34.39,34.13,34.17,1356930.0,32.6971,32.85,32.6016,32.6398,1356930.0
2016-07-11 10:30:00,34.19,34.47,34.18,34.46,647812.0,32.6589,32.9264,32.6494,32.9168,647812.0
2016-07-11 11:00:00,34.47,34.69,34.47,34.55,1037852.0,32.9264,33.1365,32.9264,33.0028,1037852.0
2016-07-11 11:30:00,34.56,34.78,34.55,34.65,731532.0,33.0123,33.2225,33.0028,33.0983,731532.0
2016-07-11 12:00:00,34.63,34.68,34.51,34.58,296650.0,33.0792,33.127,32.9646,33.0314,296650.0
2016-07-11 12:30:00,34.58,34.78,34.54,34.7,471694.0,33.0314,33.2225,32.9932,33.1461,471694.0
2016-07-11 13:00:00,34.69,34.79,34.67,34.72,283804.0,33.1365,33.232,33.1174,33.1652,283804.0
2016-07-11 13:30:00,34.72,34.78,34.62,34.64,376098.0,33.1652,33.2225,33.0697,33.0888,376098.0
2016-07-11 14:00:00,34.65,34.75,34.57,34.72,404820.0,33.0983,33.1938,33.0219,33.1652,404820.0
2016-07-11 14:30:00,34.71,34.84,34.71,34.77,295002.0,33.1556,33.2798,33.1556,33.2129,295002.0
2016-07-11 15:00:00,34.79,34.88,34.66,34.66,356250.0,33.232,33.318,33.1079,33.1079,356250.0
2016-07-11 15:30:00,34.67,34.75,34.6,34.65,815230.0,33.1174,33.1938,33.0505,33.0983,815230.0
2016-07-12 09:30:00,35.38,35.82,35.34,35.56,2105996.0,33.7956,34.2159,33.7574,33.9676,2105996.0
2016-07-12 10:00:00,35.57,35.57,35.24,35.43,985138.0,33.9771,33.9771,33.6619,33.8434,985138.0
2016-07-12 10:30:00,35.45,35.69,35.37,35.66,871850.0,33.8625,34.0917,33.7861,34.0631,871850.0
2016-07-12 11:00:00,35.63,35.92,35.63,35.86,1112464.0,34.0344,34.3114,34.0344,34.2541,1112464.0
2016-07-12 11:30:00,35.85,36.12,35.85,36.05,730198.0,34.2446,34.5025,34.2446,34.4356,730198.0
2016-07-12 12:00:00,36.04,36.28,35.99,36.27,721022.0,34.4261,34.6553,34.3783,34.6458,721022.0
2016-07-12 12:30:00,36.27,36.34,36.05,36.2,545440.0,34.6458,34.7126,34.4356,34.5789,545440.0
2016-07-12 13:00:00,36.22,36.31,36.18,36.27,248378.0,34.598,34.684,34.5598,34.6458,248378.0
2016-07-12 13:30:00,36.29,36.4,36.19,36.22,474662.0,34.6649,34.7699,34.5693,34.598,474662.0
2016-07-12 14:00:00,36.24,36.42,36.24,36.39,441220.0,34.6171,34.789,34.6171,34.7604,441220.0
2016-07-12 14:30:00,36.4,36.63,36.38,36.43,631172.0,34.7699,34.9896,34.7508,34.7986,631172.0
2016-07-12 15:00:00,36.42,36.47,36.09,36.18,675402.0,34.789,34.8368,34.4738,34.5598,675402.0
2016-07-12 15:30:00,36.18,36.24,35.99,36.02,742074.0,34.5598,34.6171,34.3783,34.407,742074.0
2016-07-13 09:30:00,36.58,36.63,35.85,36.04,1640340.0,34.9419,34.9896,34.2446,34.4261,1640340.0
2016-07-13 10:00:00,36.05,36.52,36.03,36.1,1112674.0,34.4356,34.8846,34.4165,34.4834,1112674.0
2016-07-13 10:30:00,36.08,36.28,35.95,35.99,859000.0,34.4643,34.6553,34.3401,34.3783,859000.0
2016-07-13 11:00:00,35.99,36.08,35.49,35.52,1091250.0,34.3783,34.4643,33.9007,33.9294,1091250.0
2016-07-13 11:30:00,35.54,35.61,35.32,35.59,1065630.0,33.9485,34.0153,33.7383,33.9962,1065630.0
2016-07-13 12:00:00,35.58,35.72,35.51,35.64,345348.0,33.9867,34.1204,33.9198,34.044,345348.0
2016-07-13 12:30:00,35.63,35.74,35.53,35.74,265218.0,34.0344,34.1395,33.9389,34.1395,265218.0
2016-07-13 13:00:00,35.74,35.96,35.61,35.65,534472.0,34.1395,34.3496,34.0153,34.0535,534472.0
2016-07-13 13:30:00,35.65,35.93,35.63,35.66,358118.0,34.0535,34.321,34.0344,34.0631,358118.0
2016-07-13 14:00:00,35.66,35.76,35.55,35.67,351614.0,34.0631,34.1586,33.958,34.0726,351614.0
2016-07-13 14:30:00,35.69,35.79,35.58,35.62,542382.0,34.0917,34.1873,33.9867,34.0249,542382.0
2016-07-13 15:00:00,35.62,35.74,35.46,35.52,420344.0,34.0249,34.1395,33.872,33.9294,420344.0
2016-07-13 15:30:00,35.51,35.69,35.49,35.6,763150.0,33.9198,34.0917,33.9007,34.0058,763150.0
2016-07-14 09:30:00,36.51,36.58,35.77,35.96,1578864.0,34.875,34.9419,34.1682,34.3496,1578864.0
2016-07-14 10:00:00,36.0,36.27,35.88,36.12,1182654.0,34.3879,34.6458,34.2732,34.5025,1182654.0
2016-07-14 10:30:00,36.12,36.48,36.12,36.24,890980.0,34.5025,34.8464,34.5025,34.6171,890980.0
2016-07-14 11:00:00,36.24,36.49,36.11,36.12,617886.0,34.6171,34.8559,34.4929,34.5025,617886.0
2016-07-14 11:30:00,36.13,36.13,36.0,36.08,377516.0,34.512,34.512,34.3879,34.4643,377516.0
2016-07-14 12:00:00,36.08,36.26,35.94,36.03,437422.0,34.4643,34.6362,34.3305,34.4165,437422.0
2016-07-14 12:30:00,36.01,36.16,35.96,35.98,204090.0,34.3974,34.5407,34.3496,34.3688,204090.0
2016-07-14 13:00:00,35.99,36.01,35.76,35.78,399176.0,34.3783,34.3974,34.1586,34.1777,399176.0
2016-07-14 13:30:00,35.79,35.95,35.79,35.91,216014.0,34.1873,34.3401,34.1873,34.3019,216014.0
2016-07-14 14:00:00,35.94,35.99,35.84,35.96,233734.0,34.3305,34.3783,34.235,34.3496,233734.0
2016-07-14 14:30:00,35.96,35.99,35.83,35.85,255530.0,34.3496,34.3783,34.2255,34.2446,255530.0
2016-07-14 15:00:00,35.88,36.03,35.82,35.95,489054.0,34.2732,34.4165,34.2159,34.3401,489054.0
2016-07-14 15:30:00,35.95,35.98,35.65,35.72,776562.0,34.3401,34.3688,34.0535,34.1204,776562.0
2016-07-15 09:30:00,36.18,36.31,35.64,35.78,1136690.0,34.5598,34.684,34.044,34.1777,1136690.0
2016-07-15 10:00:00,35.78,36.12,35.73,36.07,981934.0,34.1777,34.5025,34.1299,34.4547,981934.0
2016-07-15 10:30:00,36.08,36.22,36.02,36.13,375884.0,34.4643,34.598,34.407,34.512,375884.0
2016-07-15 11:00:00,36.15,36.17,35.84,35.85,398290.0,34.5311,34.5502,34.235,34.2446,398290.0
2016-07-15 11:30:00,35.85,35.98,35.76,35.87,366970.0,34.2446,34.3688,34.1586,34.2637,366970.0
2016-07-15 12:00:00,35.87,35.99,35.84,35.93,335052.0,34.2637,34.3783,34.235,34.321,335052.0
2016-07-15 12:30:00,35.91,35.91,35.62,35.69,341676.0,34.3019,34.3019,34.0249,34.0917,341676.0
2016-07-15 13:00:00,35.69,35.82,35.69,35.74,224014.0,34.0917,34.2159,34.0917,34.1395,224014.0
2016-07-15 13:30:00,35.75,35.92,35.72,35.91,383448.0,34.1491,34.3114,34.1204,34.3019,383448.0
2016-07-15 14:00:00,35.91,35.95,35.84,35.9,184680.0,34.3019,34.3401,34.235,34.2923,184680.0
2016-07-15 14:30:00,35.91,35.96,35.8,35.87,217922.0,34.3019,34.3496,34.1968,34.2637,217922.0
2016-07-15 15:00:00,35.88,36.08,35.85,36.07,599402.0,34.2732,34.4643,34.2446,34.4547,599402.0
2016-07-15 15:30:00,36.07,36.15,35.95,36.0,1195838.0,34.4547,34.5311,34.3401,34.3879,1195838.0
2016-07-18 09:30:00,35.84,35.99,35.68,35.94,785144.0,34.235,34.3783,34.0822,34.3305,785144.0
2016-07-18 10:00:00,35.92,36.38,35.91,36.35,983834.0,34.3114,34.7508,34.3019,34.7222,983834.0
2016-07-18 10:30:00,36.35,36.57,36.31,36.43,716044.0,34.7222,34.9323,34.684,34.7986,716044.0
2016-07-18 11:00:00,36.43,36.49,36.29,36.31,393094.0,34.7986,34.8559,34.6649,34.684,393094.0
2016-07-18 11:30:00,36.33,36.33,36.04,36.15,595750.0,34.7031,34.7031,34.4261,34.5311,595750.0
2016-07-18 12:00:00,36.15,36.22,35.99,36.06,396284.0,34.5311,34.598,34.3783,34.4452,396284.0
2016-07-18 12:30:00,36.07,36.1,35.91,36.06,269064.0,34.4547,34.4834,34.3019,34.4452,269064.0
2016-07-18 13:00:00,36.05,36.12,35.98,36.1,187502.0,34.4356,34.5025,34.3688,34.4834,187502.0
2016-07-18 13:30:00,36.1,36.31,36.07,36.31,403958.0,34.4834,34.684,34.4547,34.684,403958.0
2016-07-18 14:00:00,36.3,36.33,36.17,36.3,264090.0,34.6744,34.7031,34.5502,34.6744,264090.0
2016-07-18 14:30:00,36.29,36.37,36.25,36.32,380876.0,34.6649,34.7413,34.6267,34.6935,380876.0
2016-07-18 15:00:00,36.32,36.34,36.13,36.28,308490.0,34.6935,34.7126,34.512,34.6553,308490.0
2016-07-18 15:30:00,36.28,36.38,36.18,36.18,664550.0,34.6553,34.7508,34.5598,34.5598,664550.0
2016-07-19 09:30:00,36.06,36.24,35.84,35.9,765514.0,34.4452,34.6171,34.235,34.2923,765514.0
2016-07-19 10:00:00,35.91,36.17,35.79,36.08,701584.0,34.3019,34.5502,34.1873,34.4643,701584.0
2016-07-19 10:30:00,36.09,36.13,35.86,35.95,261718.0,34.4738,34.512,34.2541,34.3401,261718.0
2016-07-19 11:00:00,35.95,36.18,35.94,36.14,451956.0,34.3401,34.5598,34.3305,34.5216,451956.0
2016-07-19 11:30:00,36.13,36.21,35.88,35.91,385716.0,34.512,34.5885,34.2732,34.3019,385716.0
2016-07-19 12:00:00,35.91,35.91,35.67,35.67,421864.0,34.3019,34.3019,34.0726,34.0726,421864.0
2016-07-19 12:30:00,35.67,35.77,35.6,35.72,321994.0,34.0726,34.1682,34.0058,34.1204,321994.0
2016-07-19 13:00:00,35.71,35.71,35.37,35.38,431164.0,34.1108,34.1108,33.7861,33.7956,431164.0
2016-07-19 13:30:00,35.38,35.49,35.32,35.45,439902.0,33.7956,33.9007,33.7383,33.8625,439902.0
2016-07-19 14:00:00,35.45,35.67,35.44,35.62,178812.0,33.8625,34.0726,33.8529,34.0249,178812.0
2016-07-19 14:30:00,35.58,35.69,35.54,35.59,424086.0,33.9867,34.0917,33.9485,33.9962,424086.0
2016-07-19 15:00:00,35.58,35.65,35.52,35.56,185946.0,33.9867,34.0535,33.9294,33.9676,185946.0
2016-07-19 15:30:00,35.56,35.63,35.49,35.6,394236.0,33.9676,34.0344,33.9007,34.0058,394236.0
2016-07-20 09:30:00,35.85,35.93,35.33,35.57,933248.0,34.2446,34.321,33.7479,33.9771,933248.0
2016-07-20 10:00:00,35.57,36.16,35.44,35.99,1184500.0,33.9771,34.5407,33.8529,34.3783,1184500.0
2016-07-20 10:30:00,36.0,36.48,35.95,36.42,989890.0,34.3879,34.8464,34.3401,34.789,989890.0
2016-07-20 11:00:00,36.42,36.47,36.29,36.45,396362.0,34.789,34.8368,34.6649,34.8177,396362.0
2016-07-20 11:30:00,36.45,36.54,36.32,36.44,473986.0,34.8177,34.9037,34.6935,34.8082,473986.0
2016-07-20 12:00:00,36.45,36.48,36.37,36.45,252260.0,34.8177,34.8464,34.7413,34.8177,252260.0
2016-07-20 12:30:00,36.44,36.52,36.38,36.47,226036.0,34.8082,34.8846,34.7508,34.8368,226036.0
2016-07-20 13:00:00,36.48,36.58,36.42,36.57,220502.0,34.8464,34.9419,34.789,34.9323,220502.0
2016-07-20 13:30:00,36.58,36.6,36.49,36.5,314026.0,34.9419,34.961,34.8559,34.8655,314026.0
2016-07-20 14:00:00,36.51,36.64,36.49,36.52,292960.0,34.875,34.9992,34.8559,34.8846,292960.0
2016-07-20 14:30:00,36.55,36.55,36.44,36.48,206798.0,34.9132,34.9132,34.8082,34.8464,206798.0
2016-07-20 15:00:00,36.44,36.47,36.3,36.32,221940.0,34.8082,34.8368,34.6744,34.6935,221940.0
2016-07-20 15:30:00,36.32,36.44,36.31,36.35,414318.0,34.6935,34.8082,34.684,34.7222,414318.0
2016-07-21 09:30:00,36.26,36.7,36.23,36.42,886998.0,34.6362,35.0565,34.6076,34.789,886998.0
2016-07-21 10:00:00,36.45,36.73,36.4,36.52,588186.0,34.8177,35.0852,34.7699,34.8846,588186.0
2016-07-21 10:30:00,36.55,36.79,36.51,36.74,555630.0,34.9132,35.1425,34.875,35.0947,555630.0
2016-07-21 11:00:00,36.73,36.74,36.49,36.5,341852.0,35.0852,35.0947,34.8559,34.8655,341852.0
2016-07-21 11:30:00,36.51,36.51,36.0,36.1,732846.0,34.875,34.875,34.3879,34.4834,732846.0
2016-07-21 12:00:00,36.08,36.17,35.95,36.05,381482.0,34.4643,34.5502,34.3401,34.4356,381482.0
2016-07-21 12:30:00,36.02,36.05,35.88,35.92,217186.0,34.407,34.4356,34.2732,34.3114,217186.0
2016-07-21 13:00:00,35.89,36.05,35.85,36.01,264304.0,34.2828,34.4356,34.2446,34.3974,264304.0
2016-07-21 13:30:00,36.02,36.02,35.74,35.8,267440.0,34.407,34.407,34.1395,34.1968,267440.0
2016-07-21 14:00:00,35.79,35.82,35.62,35.72,278420.0,34.1873,34.2159,34.0249,34.1204,278420.0
2016-07-21 14:30:00,35.72,35.85,35.68,35.75,262404.0,34.1204,34.2446,34.0822,34.1491,262404.0
2016-07-21 15:00:00,35.73,35.83,35.58,35.83,351162.0,34.1299,34.2255,33.9867,34.2255,351162.0
2016-07-21 15:30:00,35.83,35.97,35.78,35.82,459692.0,34.2255,34.3592,34.1777,34.2159,459692.0
2016-07-22 09:30:00,35.85,36.05,35.67,35.85,717558.0,34.2446,34.4356,34.0726,34.2446,717558.0
2016-07-22 10:00:00,35.84,36.02,35.69,35.84,498300.0,34.235,34.407,34.0917,34.235,498300.0
2016-07-22 10:30:00,35.85,36.39,35.81,36.39,922460.0,34.2446,34.7604,34.2064,34.7604,922460.0
2016-07-22 11:00:00,36.39,36.42,36.23,36.33,537724.0,34.7604,34.789,34.6076,34.7031,537724.0
2016-07-22 11:30:00,36.33,36.56,36.3,36.5,546762.0,34.7031,34.9228,34.6744,34.8655,546762.0
2016-07-22 12:00:00,36.52,36.75,36.52,36.75,643874.0,34.8846,35.1043,34.8846,35.1043,643874.0
2016-07-22 12:30:00,36.76,36.82,36.66,36.77,325220.0,35.1138,35.1711,35.0183,35.1234,325220.0
2016-07-22 13:00:00,36.76,36.77,36.67,36.73,120314.0,35.1138,35.1234,35.0279,35.0852,120314.0
2016-07-22 13:30:00,36.73,36.83,36.68,36.73,276288.0,35.0852,35.1807,35.0374,35.0852,276288.0
2016-07-22 14:00:00,36.73,36.74,36.65,36.72,233812.0,35.0852,35.0947,35.0087,35.0756,233812.0
2016-07-22 14:30:00,36.7,36.77,36.68,36.76,179542.0,35.0565,35.1234,35.0374,35.1138,179542.0
2016-07-22 15:00:00,36.76,36.78,36.62,36.69,283184.0,35.1138,35.1329,34.9801,35.047,283184.0
2016-07-22 15:30:00,36.68,36.69,36.57,36.62,752360.0,35.0374,35.047,34.9323,34.9801,752360.0
2016-07-25 09:30:00,36.34,36.67,36.31,36.56,937982.0,34.7126,35.0279,34.684,34.9228,937982.0
2016-07-25 10:00:00,36.57,36.61,36.22,36.4,783056.0,34.9323,34.9705,34.598,34.7699,783056.0
2016-07-25 10:30:00,36.4,36.52,36.26,36.42,535494.0,34.7699,34.8846,34.6362,34.789,535494.0
2016-07-25 11:00:00,36.38,36.38,36.02,36.27,572956.0,34.7508,34.7508,34.407,34.6458,572956.0
2016-07-25 11:30:00,36.26,36.32,36.13,36.22,178306.0,34.6362,34.6935,34.512,34.598,178306.0
2016-07-25 12:00:00,36.24,36.27,36.12,36.22,375748.0,34.6171,34.6458,34.5025,34.598,375748.0
2016-07-25 12:30:00,36.22,36.41,36.16,36.37,247904.0,34.598,34.7795,34.5407,34.7413,247904.0
2016-07-25 13:00:00,36.38,36.52,36.24,36.5,242924.0,34.7508,34.8846,34.6171,34.8655,242924.0
2016-07-25 13:30:00,36.49,36.49,36.4,36.45,114270.0,34.8559,34.8559,34.7699,34.8177,114270.0
2016-07-25 14:00:00,36.46,36.57,36.41,36.43,240062.0,34.8273,34.9323,34.7795,34.7986,240062.0
2016-07-25 14:30:00,36.43,36.5,36.4,36.44,100520.0,34.7986,34.8655,34.7699,34.8082,100520.0
2016-07-25 15:00:00,36.46,36.46,36.24,36.36,317870.0,34.8273,34.8273,34.6171,34.7317,317870.0
2016-07-25 15:30:00,36.37,36.43,36.3,36.42,592100.0,34.7413,34.7986,34.6744,34.789,592100.0
2016-07-26 09:30:00,36.43,37.06,36.38,36.94,1413876.0,34.7986,35.4004,34.7508,35.2858,1413876.0
2016-07-26 10:00:00,36.95,37.1,36.77,37.02,1076378.0,35.2953,35.4386,35.1234,35.3622,1076378.0
2016-07-26 10:30:00,37.02,37.07,36.27,36.27,912452.0,35.3622,35.4099,34.6458,34.6458,912452.0
2016-07-26 11:00:00,36.26,36.54,36.17,36.49,942584.0,34.6362,34.9037,34.5502,34.8559,942584.0
2016-07-26 11:30:00,36.51,36.97,36.42,36.83,763964.0,34.875,35.3144,34.789,35.1807,763964.0
2016-07-26 12:00:00,36.85,37.09,36.79,36.98,653466.0,35.1998,35.429,35.1425,35.324,653466.0
2016-07-26 12:30:00,36.98,37.02,36.88,36.88,372290.0,35.324,35.3622,35.2284,35.2284,372290.0
2016-07-26 13:00:00,36.88,36.93,36.63,36.69,438390.0,35.2284,35.2762,34.9896,35.047,438390.0
2016-07-26 13:30:00,36.68,36.82,36.6,36.75,249026.0,35.0374,35.1711,34.961,35.1043,249026.0
2016-07-26 14:00:00,36.75,36.89,36.63,36.83,399536.0,35.1043,35.238,34.9896,35.1807,399536.0
2016-07-26 14:30:00,36.84,36.94,36.82,36.85,213344.0,35.1902,35.2858,35.1711,35.1998,213344.0
2016-07-26 15:00:00,36.84,36.95,36.79,36.91,271524.0,35.1902,35.2953,35.1425,35.2571,271524.0
2016-07-26 15:30:00,36.91,37.05,36.84,36.97,592060.0,35.2571,35.3908,35.1902,35.3144,592060.0
2016-07-27 09:30:00,37.13,37.52,37.13,37.49,1346646.0,35.4673,35.8398,35.4673,35.8111,1346646.0
2016-07-27 10:00:00,37.5,37.57,37.34,37.37,863238.0,35.8207,35.8875,35.6678,35.6965,863238.0
2016-07-27 10:30:00,37.35,37.37,36.77,37.08,1275122.0,35.6774,35.6965,35.1234,35.4195,1275122.0
2016-07-27 11:00:00,37.09,37.2,36.88,37.08,576406.0,35.429,35.5341,35.2284,35.4195,576406.0
2016-07-27 11:30:00,37.07,37.08,36.84,36.89,282480.0,35.4099,35.4195,35.1902,35.238,282480.0
2016-07-27 12:00:00,36.86,36.87,36.71,36.79,393664.0,35.2093,35.2189,35.0661,35.1425,393664.0
2016-07-27 12:30:00,36.77,36.93,36.73,36.8,301404.0,35.1234,35.2762,35.0852,35.152,301404.0
2016-07-27 13:00:00,36.84,36.85,36.69,36.74,251762.0,35.1902,35.1998,35.047,35.0947,251762.0
2016-07-27 13:30:00,36.73,37.05,36.66,37.05,426806.0,35.0852,35.3908,35.0183,35.3908,426806.0
2016-07-27 14:00:00,36.92,37.04,36.54,36.79,850908.0,35.2667,35.3813,34.9037,35.1425,850908.0
2016-07-27 14:30:00,36.8,37.1,36.77,37.07,575560.0,35.152,35.4386,35.1234,35.4099,575560.0
2016-07-27 15:00:00,37.08,37.3,37.07,37.17,758162.0,35.4195,35.6296,35.4099,35.5055,758162.0
2016-07-27 15:30:00,37.17,37.26,37.02,37.21,525966.0,35.5055,35.5914,35.3622,35.5437,525966.0
2016-07-28 09:30:00,36.99,37.35,36.71,37.16,1102424.0,35.3335,35.6774,35.0661,35.4959,1102424.0
2016-07-28 10:00:00,37.19,37.23,36.74,36.9,594414.0,35.5246,35.5628,35.0947,35.2476,594414.0
2016-07-28 10:30:00,36.9,36.99,36.72,36.76,533002.0,35.2476,35.3335,35.0756,35.1138,533002.0
2016-07-28 11:00:00,36.76,37.0,36.74,36.98,406488.0,35.1138,35.3431,35.0947,35.324,406488.0
2016-07-28 11:30:00,36.96,37.02,36.81,36.99,251940.0,35.3049,35.3622,35.1616,35.3335,251940.0
2016-07-28 12:00:00,37.0,37.07,36.84,36.94,360808.0,35.3431,35.4099,35.1902,35.2858,360808.0
2016-07-28 12:30:00,36.95,36.99,36.83,36.93,212778.0,35.2953,35.3335,35.1807,35.2762,212778.0
2016-07-28 13:00:00,36.92,37.05,36.9,37.02,227434.0,35.2667,35.3908,35.2476,35.3622,227434.0
2016-07-28 13:30:00,37.03,37.13,36.97,37.13,252058.0,35.3717,35.4673,35.3144,35.4673,252058.0
2016-07-28 14:00:00,37.13,37.21,37.07,37.16,526120.0,35.4673,35.5437,35.4099,35.4959,526120.0
2016-07-28 14:30:00,37.14,37.29,37.12,37.13,286818.0,35.4768,35.6201,35.4577,35.4673,286818.0
2016-07-28 15:00:00,37.13,37.22,37.09,37.16,196040.0,35.4673,35.5532,35.429,35.4959,196040.0
2016-07-28 15:30:00,37.17,37.27,36.97,36.97,655114.0,35.5055,35.601,35.3144,35.3144,655114.0
2016-07-29 09:30:00,36.88,37.07,36.38,36.54,1015076.0,35.2284,35.4099,34.7508,34.9037,1015076.0
2016-07-29 10:00:00,36.52,36.74,36.27,36.58,956570.0,34.8846,35.0947,34.6458,34.9419,956570.0
2016-07-29 10:30:00,36.59,37.01,36.57,36.89,912148.0,34.9514,35.3526,34.9323,35.238,912148.0
2016-07-29 11:00:00,36.85,37.45,36.85,37.35,1176480.0,35.1998,35.7729,35.1998,35.6774,1176480.0
2016-07-29 11:30:00,37.34,37.66,37.33,37.54,785368.0,35.6678,35.9735,35.6583,35.8589,785368.0
2016-07-29 12:00:00,37.6,37.82,37.46,37.46,782992.0,35.9162,36.1264,35.7825,35.7825,782992.0
2016-07-29 12:30:00,37.48,37.67,36.98,36.98,848176.0,35.8016,35.9831,35.324,35.324,848176.0
2016-07-29 13:00:00,36.98,37.21,36.9,37.2,567418.0,35.324,35.5437,35.2476,35.5341,567418.0
2016-07-29 13:30:00,37.22,37.34,37.09,37.32,356570.0,35.5532,35.6678,35.429,35.6487,356570.0
2016-07-29 14:00:00,37.3,37.38,37.27,37.37,119342.0,35.6296,35.7061,35.601,35.6965,119342.0
2016-07-29 14:30:00,37.37,37.39,37.19,37.35,201828.0,35.6965,35.7156,35.5246,35.6774,201828.0
2016-07-29 15:00:00,37.35,37.37,37.21,37.28,223238.0,35.6774,35.6965,35.5437,35.6105,223238.0
2016-07-29 15:30:00,37.27,37.38,37.19,37.22,776626.0,35.601,35.7061,35.5246,35.5532,776626.0
2016-08-01 09:30:00,37.3,37.45,36.63,37.02,1516012.0,35.6296,35.7729,34.9896,35.3622,1516012.0
2016-08-01 10:00:00,37.01,37.56,36.94,37.4,1351850.0,35.3526,35.878,35.2858,35.7252,1351850.0
2016-08-01 10:30:00,37.4,37.5,37.18,37.48,510328.0,35.7252,35.8207,35.515,35.8016,510328.0
2016-08-01 11:00:00,37.47,37.77,37.38,37.5,777184.0,35.792,36.0786,35.7061,35.8207,777184.0
2016-08-01 11:30:00,37.53,37.69,37.34,37.37,385386.0,35.8493,36.0022,35.6678,35.6965,385386.0
2016-08-01 12:00:00,37.38,37.45,36.84,36.95,733616.0,35.7061,35.7729,35.1902,35.2953,733616.0
2016-08-01 12:30:00,36.95,37.12,36.81,37.05,367768.0,35.2953,35.4577,35.1616,35.3908,367768.0
2016-08-01 13:00:00,37.04,37.25,36.95,37.18,264320.0,35.3813,35.5819,35.2953,35.515,264320.0
2016-08-01 13:30:00,37.18,37.35,37.08,37.34,283740.0,35.515,35.6774,35.4195,35.6678,283740.0
2016-08-01 14:00:00,37.34,37.41,37.2,37.25,398330.0,35.6678,35.7347,35.5341,35.5819,398330.0
2016-08-01 14:30:00,37.24,37.35,37.17,37.26,265212.0,35.5723,35.6774,35.5055,35.5914,265212.0
2016-08-01 15:00:00,37.22,37.23,36.92,36.99,403124.0,35.5532,35.5628,35.2667,35.3335,403124.0
2016-08-01 15:30:00,36.98,37.27,36.97,37.27,719168.0,35.324,35.601,35.3144,35.601,719168.0
2016-08-02 09:30:00,37.24,37.33,36.77,36.88,1130708.0,35.5723,35.6583,35.1234,35.2284,1130708.0
2016-08-02 10:00:00,36.88,36.9,36.28,36.4,1191500.0,35.2284,35.2476,34.6553,34.7699,1191500.0
2016-08-02 10:30:00,36.39,36.43,35.8,35.84,1223884.0,34.7604,34.7986,34.1968,34.235,1223884.0
2016-08-02 11:00:00,35.85,36.11,35.81,36.04,821644.0,34.2446,34.4929,34.2064,34.4261,821644.0
2016-08-02 11:30:00,36.02,36.04,35.77,35.84,339322.0,34.407,34.4261,34.1682,34.235,339322.0
2016-08-02 12:00:00,35.81,35.88,35.67,35.77,395854.0,34.2064,34.2732,34.0726,34.1682,395854.0
2016-08-02 12:30:00,35.75,35.79,35.53,35.57,239464.0,34.1491,34.1873,33.9389,33.9771,239464.0
2016-08-02 13:00:00,35.58,35.62,35.39,35.62,469640.0,33.9867,34.0249,33.8052,34.0249,469640.0
2016-08-02 13:30:00,35.63,35.71,35.49,35.59,339984.0,34.0344,34.1108,33.9007,33.9962,339984.0
2016-08-02 14:00:00,35.61,35.95,35.59,35.84,415666.0,34.0153,34.3401,33.9962,34.235,415666.0
2016-08-02 14:30:00,35.84,36.14,35.77,35.9,494398.0,34.235,34.5216,34.1682,34.2923,494398.0
2016-08-02 15:00:00,35.91,36.01,35.83,35.83,286294.0,34.3019,34.3974,34.2255,34.2255,286294.0
2016-08-02 15:30:00,35.83,35.97,35.68,35.73,763428.0,34.2255,34.3592,34.0822,34.1299,763428.0
2016-08-03 09:30:00,35.64,35.85,35.39,35.72,1071434.0,34.044,34.2446,33.8052,34.1204,1071434.0
2016-08-03 10:00:00,35.72,36.03,35.57,35.89,932330.0,34.1204,34.4165,33.9771,34.2828,932330.0
2016-08-03 10:30:00,35.87,36.12,35.68,35.84,628904.0,34.2637,34.5025,34.0822,34.235,628904.0
2016-08-03 11:00:00,35.83,36.34,35.79,36.33,444564.0,34.2255,34.7126,34.1873,34.7031,444564.0
2016-08-03 11:30:00,36.31,36.41,36.21,36.34,397904.0,34.684,34.7795,34.5885,34.7126,397904.0
2016-08-03 12:00:00,36.32,36.42,36.27,36.32,258026.0,34.6935,34.789,34.6458,34.6935,258026.0
2016-08-03 12:30:00,36.33,36.54,36.27,36.54,347826.0,34.7031,34.9037,34.6458,34.9037,347826.0
2016-08-03 13:00:00,36.52,36.54,36.38,36.44,238472.0,34.8846,34.9037,34.7508,34.8082,238472.0
2016-08-03 13:30:00,36.45,36.55,36.26,36.38,244690.0,34.8177,34.9132,34.6362,34.7508,244690.0
2016-08-03 14:00:00,36.42,36.52,36.25,36.25,250444.0,34.789,34.8846,34.6267,34.6267,250444.0
2016-08-03 14:30:00,36.25,36.37,36.2,36.3,282780.0,34.6267,34.7413,34.5789,34.6744,282780.0
2016-08-03 15:00:00,36.27,36.49,36.27,36.48,225372.0,34.6458,34.8559,34.6458,34.8464,225372.0
2016-08-03 15:30:00,36.49,36.63,36.35,36.63,697496.0,34.8559,34.9896,34.7222,34.9896,697496.0
2016-08-04 09:30:00,36.6,37.27,36.49,36.6,1590758.0,34.961,35.601,34.8559,34.961,1590758.0
2016-08-04 10:00:00,36.62,36.84,36.44,36.8,925454.0,34.9801,35.1902,34.8082,35.152,925454.0
2016-08-04 10:30:00,36.8,37.02,36.77,36.95,692014.0,35.152,35.3622,35.1234,35.2953,692014.0
2016-08-04 11:00:00,36.94,36.94,36.63,36.77,359022.0,35.2858,35.2858,34.9896,35.1234,359022.0
2016-08-04 11:30:00,36.77,37.08,36.76,37.01,484772.0,35.1234,35.4195,35.1138,35.3526,484772.0
2016-08-04 12:00:00,37.02,37.13,36.99,37.09,290978.0,35.3622,35.4673,35.3335,35.429,290978.0
2016-08-04 12:30:00,37.09,37.1,36.93,36.93,129640.0,35.429,35.4386,35.2762,35.2762,129640.0
2016-08-04 13:00:00,36.94,36.97,36.81,36.91,258860.0,35.2858,35.3144,35.1616,35.2571,258860.0
2016-08-04 13:30:00,36.95,37.04,36.88,37.02,129224.0,35.2953,35.3813,35.2284,35.3622,129224.0
2016-08-04 14:00:00,37.01,37.04,36.75,36.78,294028.0,35.3526,35.3813,35.1043,35.1329,294028.0
2016-08-04 14:30:00,36.81,36.88,36.77,36.85,127414.0,35.1616,35.2284,35.1234,35.1998,127414.0
2016-08-04 15:00:00,36.85,36.85,36.69,36.74,184748.0,35.1998,35.1998,35.047,35.0947,184748.0
2016-08-04 15:30:00,36.74,36.85,36.64,36.69,814056.0,35.0947,35.1998,34.9992,35.047,814056.0
2016-08-05 09:30:00,37.4,37.97,37.08,37.95,1920684.0,35.7252,36.2696,35.4195,36.2505,1920684.0
2016-08-05 10:00:00,37.96,38.09,37.83,37.97,984658.0,36.2601,36.3843,36.1359,36.2696,984658.0
2016-08-05 10:30:00,37.97,38.08,37.88,38.03,485450.0,36.2696,36.3747,36.1837,36.3269,485450.0
2016-08-05 11:00:00,38.02,38.26,38.02,38.21,564180.0,36.3174,36.5466,36.3174,36.4989,564180.0
2016-08-05 11:30:00,38.22,38.42,38.22,38.29,355680.0,36.5084,36.6995,36.5084,36.5753,355680.0
2016-08-05 12:00:00,38.29,38.41,38.27,38.39,245680.0,36.5753,36.6899,36.5562,36.6708,245680.0
2016-08-05 12:30:00,38.38,38.48,38.37,38.45,222940.0,36.6613,36.7568,36.6517,36.7281,222940.0
2016-08-05 13:00:00,38.45,38.54,38.35,38.37,378226.0,36.7281,36.8141,36.6326,36.6517,378226.0
2016-08-05 13:30:00,38.35,38.49,38.35,38.42,156474.0,36.6326,36.7663,36.6326,36.6995,156474.0
2016-08-05 14:00:00,38.42,38.49,38.31,38.35,241114.0,36.6995,36.7663,36.5944,36.6326,241114.0
2016-08-05 14:30:00,38.34,38.39,38.3,38.3,177404.0,36.6231,36.6708,36.5849,36.5849,177404.0
2016-08-05 15:00:00,38.33,38.42,38.29,38.4,289840.0,36.6135,36.6995,36.5753,36.6804,289840.0
2016-08-05 15:30:00,38.4,38.4,38.19,38.3,872856.0,36.6804,36.6804,36.4798,36.5849,872856.0
2016-08-08 09:30:00,38.36,38.8,38.26,38.57,1220240.0,36.6422,37.0625,36.5466,36.8428,1220240.0
2016-08-08 10:00:00,38.56,38.63,38.2,38.27,952842.0,36.8332,36.9001,36.4893,36.5562,952842.0
2016-08-08 10:30:00,38.27,38.54,38.26,38.51,582022.0,36.5562,36.8141,36.5466,36.7855,582022.0
2016-08-08 11:00:00,38.51,38.63,38.43,38.52,474040.0,36.7855,36.9001,36.709,36.795,474040.0
2016-08-08 11:30:00,38.52,38.67,38.47,38.49,348302.0,36.795,36.9383,36.7472,36.7663,348302.0
2016-08-08 12:00:00,38.49,38.53,38.3,38.32,223020.0,36.7663,36.8046,36.5849,36.604,223020.0
2016-08-08 12:30:00,38.31,38.43,38.24,38.41,376144.0,36.5944,36.709,36.5275,36.6899,376144.0
2016-08-08 13:00:00,38.4,38.43,38.31,38.4,130516.0,36.6804,36.709,36.5944,36.6804,130516.0
2016-08-08 13:30:00,38.38,38.41,38.27,38.35,220282.0,36.6613,36.6899,36.5562,36.6326,220282.0
2016-08-08 14:00:00,38.33,38.34,38.05,38.05,325622.0,36.6135,36.6231,36.3461,36.3461,325622.0
2016-08-08 14:30:00,38.04,38.23,38.04,38.16,260690.0,36.3365,36.518,36.3365,36.4511,260690.0
2016-08-08 15:00:00,38.15,38.23,38.13,38.18,299100.0,36.4416,36.518,36.4225,36.4702,299100.0
2016-08-08 15:30:00,38.17,38.26,38.12,38.23,551830.0,36.4607,36.5466,36.4129,36.518,551830.0
2016-08-09 09:30:00,38.24,38.49,38.15,38.27,1269018.0,36.5275,36.7663,36.4416,36.5562,1269018.0
2016-08-09 10:00:00,38.3,38.6,38.13,38.48,729558.0,36.5849,36.8714,36.4225,36.7568,729558.0
2016-08-09 10:30:00,38.49,38.57,38.35,38.4,439588.0,36.7663,36.8428,36.6326,36.6804,439588.0
2016-08-09 11:00:00,38.41,38.54,38.38,38.46,270808.0,36.6899,36.8141,36.6613,36.7377,270808.0
2016-08-09 11:30:00,38.45,38.52,38.41,38.49,311134.0,36.7281,36.795,36.6899,36.7663,311134.0
2016-08-09 12:00:00,38.49,38.52,38.24,38.25,247978.0,36.7663,36.795,36.5275,36.5371,247978.0
2016-08-09 12:30:00,38.27,38.34,38.15,38.26,319684.0,36.5562,36.6231,36.4416,36.5466,319684.0
2016-08-09 13:00:00,38.27,38.42,38.27,38.34,242806.0,36.5562,36.6995,36.5562,36.6231,242806.0
2016-08-09 13:30:00,38.36,38.43,38.24,38.33,216576.0,36.6422,36.709,36.5275,36.6135,216576.0
2016-08-09 14:00:00,38.33,38.35,38.27,38.29,219956.0,36.6135,36.6326,36.5562,36.5753,219956.0
2016-08-09 14:30:00,38.3,38.38,38.19,38.38,424342.0,36.5849,36.6613,36.4798,36.6613,424342.0
2016-08-09 15:00:00,38.38,38.41,38.27,38.39,159714.0,36.6613,36.6899,36.5562,36.6708,159714.0
2016-08-09 15:30:00,38.38,38.43,38.32,38.36,584946.0,36.6613,36.709,36.604,36.6422,584946.0
2016-08-10 09:30:00,38.37,38.56,37.94,37.96,1296424.0,36.6517,36.8332,36.241,36.2601,1296424.0
2016-08-10 10:00:00,37.94,38.17,37.85,38.01,897804.0,36.241,36.4607,36.155,36.3078,897804.0
2016-08-10 10:30:00,38.01,38.23,37.98,38.02,747166.0,36.3078,36.518,36.2792,36.3174,747166.0
2016-08-10 11:00:00,38.02,38.12,37.37,37.49,1184942.0,36.3174,36.4129,35.6965,35.8111,1184942.0
2016-08-10 11:30:00,37.49,37.5,37.21,37.4,772328.0,35.8111,35.8207,35.5437,35.7252,772328.0
2016-08-10 12:00:00,37.41,37.82,37.35,37.6,691150.0,35.7347,36.1264,35.6774,35.9162,691150.0
2016-08-10 12:30:00,37.6,37.74,37.56,37.74,198150.0,35.9162,36.0499,35.878,36.0499,198150.0
2016-08-10 13:00:00,37.73,37.77,37.54,37.64,175662.0,36.0404,36.0786,35.8589,35.9544,175662.0
2016-08-10 13:30:00,37.63,37.79,37.52,37.58,289490.0,35.9449,36.0977,35.8398,35.8971,289490.0
2016-08-10 14:00:00,37.58,37.71,37.4,37.43,298556.0,35.8971,36.0213,35.7252,35.7538,298556.0
2016-08-10 14:30:00,37.42,37.51,37.33,37.41,289974.0,35.7443,35.8302,35.6583,35.7347,289974.0
2016-08-10 15:00:00,37.4,37.8,37.34,37.6,454594.0,35.7252,36.1072,35.6678,35.9162,454594.0
2016-08-10 15:30:00,37.62,37.66,37.48,37.54,477790.0,35.9353,35.9735,35.8016,35.8589,477790.0
2016-08-11 09:30:00,38.0,38.23,37.85,37.89,1321288.0,36.2983,36.518,36.155,36.1932,1321288.0
2016-08-11 10:00:00,37.88,37.95,37.6,37.73,861866.0,36.1837,36.2505,35.9162,36.0404,861866.0
2016-08-11 10:30:00,37.73,37.99,37.63,37.87,539908.0,36.0404,36.2887,35.9449,36.1741,539908.0
2016-08-11 11:00:00,37.87,38.1,37.83,38.09,364546.0,36.1741,36.3938,36.1359,36.3843,364546.0
2016-08-11 11:30:00,38.09,38.29,38.05,38.29,453378.0,36.3843,36.5753,36.3461,36.5753,453378.0
2016-08-11 12:00:00,38.3,38.34,38.19,38.24,415544.0,36.5849,36.6231,36.4798,36.5275,415544.0
2016-08-11 12:30:00,38.24,38.29,38.18,38.24,92992.0,36.5275,36.5753,36.4702,36.5275,92992.0
2016-08-11 13:00:00,38.24,38.27,38.13,38.16,131744.0,36.5275,36.5562,36.4225,36.4511,131744.0
2016-08-11 13:30:00,38.15,38.27,38.12,38.22,161496.0,36.4416,36.5562,36.4129,36.5084,161496.0
2016-08-11 14:00:00,38.21,38.35,38.2,38.31,290096.0,36.4989,36.6326,36.4893,36.5944,290096.0
2016-08-11 14:30:00,38.29,38.34,38.1,38.17,198182.0,36.5753,36.6231,36.3938,36.4607,198182.0
2016-08-11 15:00:00,38.2,38.22,38.11,38.14,118478.0,36.4893,36.5084,36.4034,36.432,118478.0
2016-08-11 15:30:00,38.12,38.27,38.02,38.08,648112.0,36.4129,36.5562,36.3174,36.3747,648112.0
2016-08-12 09:30:00,37.84,38.2,37.74,38.11,1059726.0,36.1455,36.4893,36.0499,36.4034,1059726.0
2016-08-12 10:00:00,38.12,38.21,37.98,38.07,679058.0,36.4129,36.4989,36.2792,36.3652,679058.0
2016-08-12 10:30:00,38.08,38.41,38.02,38.34,745012.0,36.3747,36.6899,36.3174,36.6231,745012.0
2016-08-12 11:00:00,38.34,38.4,38.24,38.39,237314.0,36.6231,36.6804,36.5275,36.6708,237314.0
2016-08-12 11:30:00,38.4,38.4,37.99,38.07,453010.0,36.6804,36.6804,36.2887,36.3652,453010.0
2016-08-12 12:00:00,38.05,38.1,37.77,37.84,588902.0,36.3461,36.3938,36.0786,36.1455,588902.0
2016-08-12 12:30:00,37.82,37.89,37.75,37.87,374164.0,36.1264,36.1932,36.0595,36.1741,374164.0
2016-08-12 13:00:00,37.85,37.85,37.65,37.84,350596.0,36.155,36.155,35.964,36.1455,350596.0
2016-08-12 13:30:00,37.85,37.85,37.75,37.8,209924.0,36.155,36.155,36.0595,36.1072,209924.0
2016-08-12 14:00:00,37.77,38.02,37.74,37.95,364004.0,36.0786,36.3174,36.0499,36.2505,364004.0
2016-08-12 14:30:00,37.95,38.12,37.92,38.07,347062.0,36.2505,36.4129,36.2219,36.3652,347062.0
2016-08-12 15:00:00,38.08,38.18,38.06,38.15,289546.0,36.3747,36.4702,36.3556,36.4416,289546.0
2016-08-12 15:30:00,38.16,38.23,38.12,38.16,425596.0,36.4511,36.518,36.4129,36.4511,425596.0
2016-08-15 09:30:00,38.43,39.1,38.38,38.95,1660806.0,36.709,37.349,36.6613,37.2057,1660806.0
2016-08-15 10:00:00,38.97,39.3,38.97,39.21,831432.0,37.2249,37.5401,37.2249,37.4541,831432.0
2016-08-15 10:30:00,39.23,39.35,39.18,39.24,414686.0,37.4732,37.5878,37.4254,37.4828,414686.0
2016-08-15 11:00:00,39.26,39.38,39.23,39.35,367534.0,37.5019,37.6165,37.4732,37.5878,367534.0
2016-08-15 11:30:00,39.36,39.41,39.26,39.3,212798.0,37.5974,37.6451,37.5019,37.5401,212798.0
2016-08-15 12:00:00,39.31,39.49,39.31,39.49,264896.0,37.5496,37.7216,37.5496,37.7216,264896.0
2016-08-15 12:30:00,39.5,39.55,39.41,39.47,291118.0,37.7311,37.7789,37.6451,37.7025,291118.0
2016-08-15 13:00:00,39.48,39.49,39.37,39.47,130870.0,37.712,37.7216,37.6069,37.7025,130870.0
2016-08-15 13:30:00,39.48,39.55,39.45,39.48,180402.0,37.712,37.7789,37.6834,37.712,180402.0
2016-08-15 14:00:00,39.45,39.49,39.33,39.35,159488.0,37.6834,37.7216,37.5687,37.5878,159488.0
2016-08-15 14:30:00,39.33,39.53,39.33,39.43,248738.0,37.5687,37.7598,37.5687,37.6643,248738.0
2016-08-15 15:00:00,39.44,39.45,39.26,39.26,223804.0,37.6738,37.6834,37.5019,37.5019,223804.0
2016-08-15 15:30:00,39.26,39.34,39.23,39.3,651314.0,37.5019,37.5783,37.4732,37.5401,651314.0
2016-08-16 09:30:00,39.01,39.01,38.52,38.84,1420420.0,37.2631,37.2631,36.795,37.1007,1420420.0
2016-08-16 10:00:00,38.84,39.02,38.63,38.68,785638.0,37.1007,37.2726,36.9001,36.9478,785638.0
2016-08-16 10:30:00,38.69,38.74,38.45,38.51,480442.0,36.9574,37.0052,36.7281,36.7855,480442.0
2016-08-16 11:00:00,38.51,38.7,38.45,38.57,451682.0,36.7855,36.9669,36.7281,36.8428,451682.0
2016-08-16 11:30:00,38.59,38.77,38.48,38.64,290922.0,36.8619,37.0338,36.7568,36.9096,290922.0
2016-08-16 12:00:00,38.63,38.63,38.32,38.35,333028.0,36.9001,36.9001,36.604,36.6326,333028.0
2016-08-16 12:30:00,38.34,38.63,38.3,38.63,348530.0,36.6231,36.9001,36.5849,36.9001,348530.0
2016-08-16 13:00:00,38.63,38.7,38.44,38.52,218488.0,36.9001,36.9669,36.7186,36.795,218488.0
2016-08-16 13:30:00,38.53,38.59,38.45,38.55,133690.0,36.8046,36.8619,36.7281,36.8237,133690.0
2016-08-16 14:00:00,38.56,38.6,38.43,38.56,222176.0,36.8332,36.8714,36.709,36.8332,222176.0
2016-08-16 14:30:00,38.56,38.67,38.52,38.6,190174.0,36.8332,36.9383,36.795,36.8714,190174.0
2016-08-16 15:00:00,38.59,38.68,38.57,38.6,160254.0,36.8619,36.9478,36.8428,36.8714,160254.0
2016-08-16 15:30:00,38.63,38.65,38.22,38.33,613264.0,36.9001,36.9192,36.5084,36.6135,613264.0
2016-08-17 09:30:00,38.38,38.45,37.75,37.75,990702.0,36.6613,36.7281,36.0595,36.0595,990702.0
2016-08-17 10:00:00,37.74,37.88,37.67,37.88,571820.0,36.0499,36.1837,35.9831,36.1837,571820.0
2016-08-17 10:30:00,37.87,37.99,37.67,37.7,635358.0,36.1741,36.2887,35.9831,36.0117,635358.0
2016-08-17 11:00:00,37.73,37.85,37.48,37.5,403718.0,36.0404,36.155,35.8016,35.8207,403718.0
2016-08-17 11:30:00,37.49,37.57,37.35,37.43,456614.0,35.8111,35.8875,35.6774,35.7538,456614.0
2016-08-17 12:00:00,37.42,37.62,37.38,37.58,237326.0,35.7443,35.9353,35.7061,35.8971,237326.0
2016-08-17 12:30:00,37.6,38.1,37.52,38.02,731286.0,35.9162,36.3938,35.8398,36.3174,731286.0
2016-08-17 13:00:00,38.03,38.12,37.83,37.88,283106.0,36.3269,36.4129,36.1359,36.1837,283106.0
2016-08-17 13:30:00,37.89,38.04,37.71,37.73,341248.0,36.1932,36.3365,36.0213,36.0404,341248.0
2016-08-17 14:00:00,37.74,38.17,37.51,38.1,776682.0,36.0499,36.4607,35.8302,36.3938,776682.0
2016-08-17 14:30:00,38.12,38.15,37.88,37.94,341840.0,36.4129,36.4416,36.1837,36.241,341840.0
2016-08-17 15:00:00,37.97,37.97,37.65,37.88,428264.0,36.2696,36.2696,35.964,36.1837,428264.0
2016-08-17 15:30:00,37.87,38.05,37.85,38.02,585096.0,36.1741,36.3461,36.155,36.3174,585096.0
2016-08-18 09:30:00,38.04,38.33,38.0,38.22,1135406.0,36.3365,36.6135,36.2983,36.5084,1135406.0
2016-08-18 10:00:00,38.24,38.56,38.23,38.39,714362.0,36.5275,36.8332,36.518,36.6708,714362.0
2016-08-18 10:30:00,38.43,38.82,38.43,38.76,698984.0,36.709,37.0816,36.709,37.0243,698984.0
2016-08-18 11:00:00,38.76,38.84,38.62,38.82,292370.0,37.0243,37.1007,36.8905,37.0816,292370.0
2016-08-18 11:30:00,38.83,38.87,38.7,38.72,185974.0,37.0911,37.1293,36.9669,36.986,185974.0
2016-08-18 12:00:00,38.73,38.73,38.33,38.33,373390.0,36.9956,36.9956,36.6135,36.6135,373390.0
2016-08-18 12:30:00,38.32,38.52,38.16,38.45,547626.0,36.604,36.795,36.4511,36.7281,547626.0
2016-08-18 13:00:00,38.44,38.68,38.44,38.54,229602.0,36.7186,36.9478,36.7186,36.8141,229602.0
2016-08-18 13:30:00,38.56,38.8,38.56,38.65,213230.0,36.8332,37.0625,36.8332,36.9192,213230.0
2016-08-18 14:00:00,38.66,38.71,38.6,38.63,140194.0,36.9287,36.9765,36.8714,36.9001,140194.0
2016-08-18 14:30:00,38.63,38.68,38.54,38.62,200544.0,36.9001,36.9478,36.8141,36.8905,200544.0
2016-08-18 15:00:00,38.62,38.77,38.62,38.69,211014.0,36.8905,37.0338,36.8905,36.9574,211014.0
2016-08-18 15:30:00,38.68,38.85,38.59,38.85,513614.0,36.9478,37.1102,36.8619,37.1102,513614.0
2016-08-19 09:30:00,38.67,38.68,38.2,38.41,1108422.0,36.9383,36.9478,36.4893,36.6899,1108422.0
2016-08-19 10:00:00,38.43,38.82,38.41,38.82,571162.0,36.709,37.0816,36.6899,37.0816,571162.0
2016-08-19 10:30:00,38.82,38.94,38.62,38.68,606574.0,37.0816,37.1962,36.8905,36.9478,606574.0
2016-08-19 11:00:00,38.75,38.91,38.53,38.87,308850.0,37.0147,37.1675,36.8046,37.1293,308850.0
2016-08-19 11:30:00,38.87,38.88,38.69,38.81,143874.0,37.1293,37.1389,36.9574,37.072,143874.0
2016-08-19 12:00:00,38.83,38.85,38.63,38.72,171840.0,37.0911,37.1102,36.9001,36.986,171840.0
2016-08-19 12:30:00,38.7,38.73,38.35,38.43,387646.0,36.9669,36.9956,36.6326,36.709,387646.0
2016-08-19 13:00:00,38.43,38.59,38.39,38.55,131066.0,36.709,36.8619,36.6708,36.8237,131066.0
2016-08-19 13:30:00,38.55,38.68,38.47,38.65,216270.0,36.8237,36.9478,36.7472,36.9192,216270.0
2016-08-19 14:00:00,38.65,38.74,38.62,38.68,159022.0,36.9192,37.0052,36.8905,36.9478,159022.0
2016-08-19 14:30:00,38.69,38.85,38.67,38.83,326644.0,36.9574,37.1102,36.9383,37.0911,326644.0
2016-08-19 15:00:00,38.84,38.88,38.76,38.87,195092.0,37.1007,37.1389,37.0243,37.1293,195092.0
2016-08-19 15:30:00,38.88,38.9,38.72,38.81,488378.0,37.1389,37.158,36.986,37.072,488378.0
2016-08-22 09:30:00,38.59,38.6,38.26,38.49,1195646.0,36.8619,36.8714,36.5466,36.7663,1195646.0
2016-08-22 10:00:00,38.5,39.07,38.43,39.06,1071736.0,36.7759,37.3204,36.709,37.3108,1071736.0
2016-08-22 10:30:00,39.07,39.2,39.0,39.06,565968.0,37.3204,37.4446,37.2535,37.3108,565968.0
2016-08-22 11:00:00,39.08,39.12,38.4,38.41,641334.0,37.3299,37.3681,36.6804,36.6899,641334.0
2016-08-22 11:30:00,38.39,38.64,38.35,38.6,583194.0,36.6708,36.9096,36.6326,36.8714,583194.0
2016-08-22 12:00:00,38.59,38.99,38.47,38.8,649846.0,36.8619,37.244,36.7472,37.0625,649846.0
2016-08-22 12:30:00,38.81,38.88,38.75,38.85,228432.0,37.072,37.1389,37.0147,37.1102,228432.0
2016-08-22 13:00:00,38.84,38.93,38.55,38.75,446440.0,37.1007,37.1866,36.8237,37.0147,446440.0
2016-08-22 13:30:00,38.74,38.99,38.68,38.92,508312.0,37.0052,37.244,36.9478,37.1771,508312.0
2016-08-22 14:00:00,38.94,39.01,38.82,38.83,253210.0,37.1962,37.2631,37.0816,37.0911,253210.0
2016-08-22 14:30:00,38.82,38.99,38.82,38.87,335968.0,37.0816,37.244,37.0816,37.1293,335968.0
2016-08-22 15:00:00,38.88,39.02,38.85,38.99,355206.0,37.1389,37.2726,37.1102,37.244,355206.0
2016-08-22 15:30:00,38.99,39.07,38.94,39.07,631088.0,37.244,37.3204,37.1962,37.3204,631088.0
2016-08-23 09:30:00,39.47,40.12,39.46,40.01,1357896.0,37.7025,38.3234,37.6929,38.2183,1357896.0
2016-08-23 10:00:00,40.05,40.18,39.97,40.05,828454.0,38.2565,38.3807,38.1801,38.2565,828454.0
2016-08-23 10:30:00,40.07,40.26,39.96,40.17,414412.0,38.2756,38.4571,38.1705,38.3711,414412.0
2016-08-23 11:00:00,40.15,40.15,39.94,40.03,397696.0,38.352,38.352,38.1514,38.2374,397696.0
2016-08-23 11:30:00,40.04,40.15,39.96,39.97,288670.0,38.2469,38.352,38.1705,38.1801,288670.0
2016-08-23 12:00:00,39.97,40.0,39.86,39.96,275218.0,38.1801,38.2087,38.075,38.1705,275218.0
2016-08-23 12:30:00,39.94,40.06,39.88,39.96,214056.0,38.1514,38.266,38.0941,38.1705,214056.0
2016-08-23 13:00:00,39.95,40.15,39.9,40.1,249064.0,38.161,38.352,38.1132,38.3043,249064.0
2016-08-23 13:30:00,40.13,40.21,40.1,40.16,139206.0,38.3329,38.4093,38.3043,38.3616,139206.0
2016-08-23 14:00:00,40.15,40.23,40.07,40.22,190022.0,38.352,38.4284,38.2756,38.4189,190022.0
2016-08-23 14:30:00,40.21,40.23,40.05,40.08,221140.0,38.4093,38.4284,38.2565,38.2851,221140.0
2016-08-23 15:00:00,40.08,40.1,40.02,40.07,160876.0,38.2851,38.3043,38.2278,38.2756,160876.0
2016-08-23 15:30:00,40.05,40.05,39.87,39.93,456222.0,38.2565,38.2565,38.0845,38.1419,456222.0
2016-08-24 09:30:00,39.77,40.07,39.7,39.87,1199904.0,37.989,38.2756,37.9222,38.0845,1199904.0
2016-08-24 10:00:00,39.87,39.95,39.65,39.72,603302.0,38.0845,38.161,37.8744,37.9413,603302.0
2016-08-24 10:30:00,39.71,39.85,39.56,39.81,788256.0,37.9317,38.0654,37.7884,38.0272,788256.0
2016-08-24 11:00:00,39.82,39.95,39.79,39.87,466590.0,38.0368,38.161,38.0081,38.0845,466590.0
2016-08-24 11:30:00,39.85,39.88,39.66,39.68,308740.0,38.0654,38.0941,37.884,37.9031,308740.0
2016-08-24 12:00:00,39.67,39.84,39.65,39.76,302472.0,37.8935,38.0559,37.8744,37.9795,302472.0
2016-08-24 12:30:00,39.76,39.91,39.76,39.89,180238.0,37.9795,38.1228,37.9795,38.1037,180238.0
2016-08-24 13:00:00,39.89,39.91,39.73,39.74,195162.0,38.1037,38.1228,37.9508,37.9604,195162.0
2016-08-24 13:30:00,39.72,39.74,39.52,39.56,283348.0,37.9413,37.9604,37.7502,37.7884,283348.0
2016-08-24 14:00:00,39.57,39.57,39.02,39.1,790062.0,37.798,37.798,37.2726,37.349,790062.0
2016-08-24 14:30:00,39.11,39.19,39.02,39.15,441060.0,37.3586,37.435,37.2726,37.3968,441060.0
2016-08-24 15:00:00,39.13,39.17,38.71,38.84,518008.0,37.3777,37.4159,36.9765,37.1007,518008.0
2016-08-24 15:30:00,38.81,38.93,38.64,38.9,1034156.0,37.072,37.1866,36.9096,37.158,1034156.0
2016-08-25 09:30:00,38.51,39.09,38.49,39.09,894702.0,36.7855,37.3395,36.7663,37.3395,894702.0
2016-08-25 10:00:00,39.0,39.27,38.98,39.16,461132.0,37.2535,37.5114,37.2344,37.4063,461132.0
2016-08-25 10:30:00,39.16,39.24,39.02,39.13,245516.0,37.4063,37.4828,37.2726,37.3777,245516.0
2016-08-25 11:00:00,39.15,39.51,39.15,39.33,598644.0,37.3968,37.7407,37.3968,37.5687,598644.0
2016-08-25 11:30:00,39.35,39.43,39.09,39.13,225690.0,37.5878,37.6643,37.3395,37.3777,225690.0
2016-08-25 12:00:00,39.13,39.13,38.9,39.1,324412.0,37.3777,37.3777,37.158,37.349,324412.0
2016-08-25 12:30:00,39.12,39.33,39.12,39.31,286880.0,37.3681,37.5687,37.3681,37.5496,286880.0
2016-08-25 13:00:00,39.31,39.38,39.27,39.35,214476.0,37.5496,37.6165,37.5114,37.5878,214476.0
2016-08-25 13:30:00,39.36,39.39,38.99,39.08,443812.0,37.5974,37.626,37.244,37.3299,443812.0
2016-08-25 14:00:00,39.1,39.13,38.88,39.0,337630.0,37.349,37.3777,37.1389,37.2535,337630.0
2016-08-25 14:30:00,38.99,39.13,38.8,38.85,348558.0,37.244,37.3777,37.0625,37.1102,348558.0
2016-08-25 15:00:00,38.85,39.05,38.77,39.02,321468.0,37.1102,37.3013,37.0338,37.2726,321468.0
2016-08-25 15:30:00,39.02,39.18,38.91,39.18,479480.0,37.2726,37.4254,37.1675,37.4254,479480.0
2016-08-26 09:30:00,39.24,39.65,39.24,39.42,869230.0,37.4828,37.8744,37.4828,37.6547,869230.0
2016-08-26 10:00:00,39.44,40.15,39.13,40.14,1535790.0,37.6738,38.352,37.3777,38.3425,1535790.0
2016-08-26 10:30:00,40.14,40.18,39.6,39.66,649728.0,38.3425,38.3807,37.8266,37.884,649728.0
2016-08-26 11:00:00,39.68,39.88,39.62,39.85,387840.0,37.9031,38.0941,37.8457,38.0654,387840.0
2016-08-26 11:30:00,39.85,39.85,39.06,39.14,777918.0,38.0654,38.0654,37.3108,37.3872,777918.0
2016-08-26 12:00:00,39.13,39.13,38.51,38.76,894620.0,37.3777,37.3777,36.7855,37.0243,894620.0
2016-08-26 12:30:00,38.75,38.96,38.64,38.86,305780.0,37.0147,37.2153,36.9096,37.1198,305780.0
2016-08-26 13:00:00,38.91,38.99,38.65,38.72,227492.0,37.1675,37.244,36.9192,36.986,227492.0
2016-08-26 13:30:00,38.73,38.77,38.38,38.46,299622.0,36.9956,37.0338,36.6613,36.7377,299622.0
2016-08-26 14:00:00,38.45,38.61,38.21,38.33,454126.0,36.7281,36.881,36.4989,36.6135,454126.0
2016-08-26 14:30:00,38.33,38.49,38.25,38.46,469920.0,36.6135,36.7663,36.5371,36.7377,469920.0
2016-08-26 15:00:00,38.45,38.84,38.41,38.77,803962.0,36.7281,37.1007,36.6899,37.0338,803962.0
2016-08-26 15:30:00,38.8,39.03,38.77,38.88,704058.0,37.0625,37.2822,37.0338,37.1389,704058.0
2016-08-29 09:30:00,39.12,39.54,39.09,39.38,1000458.0,37.3681,37.7693,37.3395,37.6165,1000458.0
2016-08-29 10:00:00,39.44,39.6,39.31,39.45,536572.0,37.6738,37.8266,37.5496,37.6834,536572.0
2016-08-29 10:30:00,39.46,39.52,39.28,39.4,424594.0,37.6929,37.7502,37.521,37.6356,424594.0
2016-08-29 11:00:00,39.41,39.55,39.41,39.54,154750.0,37.6451,37.7789,37.6451,37.7693,154750.0
2016-08-29 11:30:00,39.55,39.83,39.51,39.72,437022.0,37.7789,38.0463,37.7407,37.9413,437022.0
2016-08-29 12:00:00,39.72,39.81,39.62,39.63,224308.0,37.9413,38.0272,37.8457,37.8553,224308.0
2016-08-29 12:30:00,39.65,39.83,39.62,39.77,147750.0,37.8744,38.0463,37.8457,37.989,147750.0
2016-08-29 13:00:00,39.77,39.83,39.74,39.82,86068.0,37.989,38.0463,37.9604,38.0368,86068.0
2016-08-29 13:30:00,39.82,39.96,39.8,39.83,195480.0,38.0368,38.1705,38.0177,38.0463,195480.0
2016-08-29 14:00:00,39.83,39.9,39.74,39.77,152334.0,38.0463,38.1132,37.9604,37.989,152334.0
2016-08-29 14:30:00,39.77,39.79,39.51,39.71,218646.0,37.989,38.0081,37.7407,37.9317,218646.0
2016-08-29 15:00:00,39.7,39.7,39.48,39.55,285796.0,37.9222,37.9222,37.712,37.7789,285796.0
2016-08-29 15:30:00,39.52,39.58,39.47,39.52,442956.0,37.7502,37.8075,37.7025,37.7502,442956.0
2016-08-30 09:30:00,39.64,39.93,39.63,39.88,845798.0,37.8648,38.1419,37.8553,38.0941,845798.0
2016-08-30 10:00:00,39.89,39.98,39.56,39.76,476746.0,38.1037,38.1896,37.7884,37.9795,476746.0
2016-08-30 10:30:00,39.77,39.78,39.51,39.63,390572.0,37.989,37.9986,37.7407,37.8553,390572.0
2016-08-30 11:00:00,39.62,39.81,39.6,39.69,252936.0,37.8457,38.0272,37.8266,37.9126,252936.0
2016-08-30 11:30:00,39.7,39.81,39.6,39.8,199608.0,37.9222,38.0272,37.8266,38.0177,199608.0
2016-08-30 12:00:00,39.8,39.94,39.73,39.75,501944.0,38.0177,38.1514,37.9508,37.9699,501944.0
2016-08-30 12:30:00,39.74,39.83,39.68,39.69,312214.0,37.9604,38.0463,37.9031,37.9126,312214.0
2016-08-30 13:00:00,39.68,39.73,39.61,39.63,264954.0,37.9031,37.9508,37.8362,37.8553,264954.0
2016-08-30 13:30:00,39.63,39.7,39.45,39.51,635506.0,37.8553,37.9222,37.6834,37.7407,635506.0
2016-08-30 14:00:00,39.51,39.51,39.22,39.33,328418.0,37.7407,37.7407,37.4637,37.5687,328418.0
2016-08-30 14:30:00,39.33,39.52,39.24,39.46,244660.0,37.5687,37.7502,37.4828,37.6929,244660.0
2016-08-30 15:00:00,39.46,39.58,39.36,39.56,275322.0,37.6929,37.8075,37.5974,37.7884,275322.0
2016-08-30 15:30:00,39.58,39.75,39.55,39.74,663334.0,37.8075,37.9699,37.7789,37.9604,663334.0
2016-08-31 09:30:00,39.62,39.71,39.4,39.52,1119680.0,37.8457,37.9317,37.6356,37.7502,1119680.0
2016-08-31 10:00:00,39.52,39.63,39.25,39.27,695324.0,37.7502,37.8553,37.4923,37.5114,695324.0
2016-08-31 10:30:00,39.25,39.26,38.62,38.63,1050404.0,37.4923,37.5019,36.8905,36.9001,1050404.0
2016-08-31 11:00:00,38.62,38.85,38.51,38.85,587244.0,36.8905,37.1102,36.7855,37.1102,587244.0
2016-08-31 11:30:00,38.88,38.88,38.62,38.72,423732.0,37.1389,37.1389,36.8905,36.986,423732.0
2016-08-31 12:00:00,38.7,38.72,38.52,38.62,524450.0,36.9669,36.986,36.795,36.8905,524450.0
2016-08-31 12:30:00,38.59,38.84,38.44,38.73,602526.0,36.8619,37.1007,36.7186,36.9956,602526.0
2016-08-31 13:00:00,38.71,38.74,38.51,38.72,360074.0,36.9765,37.0052,36.7855,36.986,360074.0
2016-08-31 13:30:00,38.74,38.84,38.65,38.76,222930.0,37.0052,37.1007,36.9192,37.0243,222930.0
2016-08-31 14:00:00,38.76,39.19,38.74,39.07,619368.0,37.0243,37.435,37.0052,37.3204,619368.0
2016-08-31 14:30:00,39.07,39.08,38.82,38.83,263560.0,37.3204,37.3299,37.0816,37.0911,263560.0
2016-08-31 15:00:00,38.82,39.18,38.78,39.14,367178.0,37.0816,37.4254,37.0434,37.3872,367178.0
2016-08-31 15:30:00,39.17,39.42,39.06,39.09,1131650.0,37.4159,37.6547,37.3108,37.3395,1131650.0
2016-09-01 09:30:00,39.19,39.44,38.71,38.85,870304.0,37.435,37.6738,36.9765,37.1102,870304.0
2016-09-01 10:00:00,38.81,38.99,38.49,38.49,745446.0,37.072,37.244,36.7663,36.7663,745446.0
2016-09-01 10:30:00,38.48,38.48,37.99,38.12,918246.0,36.7568,36.7568,36.2887,36.4129,918246.0
2016-09-01 11:00:00,38.1,38.5,37.94,38.5,734248.0,36.3938,36.7759,36.241,36.7759,734248.0
2016-09-01 11:30:00,38.49,38.57,38.26,38.39,277972.0,36.7663,36.8428,36.5466,36.6708,277972.0
2016-09-01 12:00:00,38.41,38.97,38.31,38.91,723360.0,36.6899,37.2249,36.5944,37.1675,723360.0
2016-09-01 12:30:00,38.92,39.16,38.8,38.8,445292.0,37.1771,37.4063,37.0625,37.0625,445292.0
2016-09-01 13:00:00,38.83,38.9,38.74,38.87,176470.0,37.0911,37.158,37.0052,37.1293,176470.0
2016-09-01 13:30:00,38.88,38.9,38.63,38.65,177392.0,37.1389,37.158,36.9001,36.9192,177392.0
2016-09-01 14:00:00,38.62,38.77,38.43,38.77,391116.0,36.8905,37.0338,36.709,37.0338,391116.0
2016-09-01 14:30:00,38.77,38.77,38.56,38.69,244172.0,37.0338,37.0338,36.8332,36.9574,244172.0
2016-09-01 15:00:00,38.7,38.7,38.46,38.59,277750.0,36.9669,36.9669,36.7377,36.8619,277750.0
2016-09-01 15:30:00,38.59,39.15,38.58,39.13,1030496.0,36.8619,37.3968,36.8523,37.3777,1030496.0
2016-09-02 09:30:00,39.8,40.22,39.44,40.12,1903434.0,38.0177,38.4189,37.6738,38.3234,1903434.0
2016-09-02 10:00:00,40.13,40.29,39.79,40.05,683134.0,38.3329,38.4857,38.0081,38.2565,683134.0
2016-09-02 10:30:00,40.05,40.11,39.88,39.97,343556.0,38.2565,38.3138,38.0941,38.1801,343556.0
2016-09-02 11:00:00,39.94,40.09,39.85,39.88,291888.0,38.1514,38.2947,38.0654,38.0941,291888.0
2016-09-02 11:30:00,39.9,40.08,39.8,40.04,227136.0,38.1132,38.2851,38.0177,38.2469,227136.0
2016-09-02 12:00:00,40.07,40.1,39.73,39.84,269244.0,38.2756,38.3043,37.9508,38.0559,269244.0
2016-09-02 12:30:00,39.84,40.01,39.8,39.92,152420.0,38.0559,38.2183,38.0177,38.1323,152420.0
2016-09-02 13:00:00,39.92,39.97,39.78,39.93,94210.0,38.1323,38.1801,37.9986,38.1419,94210.0
2016-09-02 13:30:00,39.88,39.88,39.64,39.71,186882.0,38.0941,38.0941,37.8648,37.9317,186882.0
2016-09-02 14:00:00,39.72,40.0,39.7,39.91,227414.0,37.9413,38.2087,37.9222,38.1228,227414.0
2016-09-02 14:30:00,39.92,40.0,39.81,39.96,154986.0,38.1323,38.2087,38.0272,38.1705,154986.0
2016-09-02 15:00:00,39.97,40.07,39.91,40.06,308760.0,38.1801,38.2756,38.1228,38.266,308760.0
2016-09-02 15:30:00,40.05,40.27,40.01,40.27,651178.0,38.2565,38.4666,38.2183,38.4666,651178.0
2016-09-06 09:30:00,40.67,40.73,40.31,40.42,849104.0,38.8487,38.906,38.5048,38.6099,849104.0
2016-09-06 10:00:00,40.4,40.47,39.77,39.93,1013386.0,38.5908,38.6577,37.989,38.1419,1013386.0
2016-09-06 10:30:00,39.93,40.1,39.84,39.92,441334.0,38.1419,38.3043,38.0559,38.1323,441334.0
2016-09-06 11:00:00,39.93,40.22,39.85,40.17,419710.0,38.1419,38.4189,38.0654,38.3711,419710.0
2016-09-06 11:30:00,40.18,40.24,39.96,40.22,325506.0,38.3807,38.438,38.1705,38.4189,325506.0
2016-09-06 12:00:00,40.24,40.32,40.2,40.24,250536.0,38.438,38.5144,38.3998,38.438,250536.0
2016-09-06 12:30:00,40.23,40.39,40.21,40.29,251556.0,38.4284,38.5813,38.4093,38.4857,251556.0
2016-09-06 13:00:00,40.27,40.33,40.2,40.27,157670.0,38.4666,38.524,38.3998,38.4666,157670.0
2016-09-06 13:30:00,40.24,40.37,40.23,40.27,234566.0,38.438,38.5622,38.4284,38.4666,234566.0
2016-09-06 14:00:00,40.3,40.3,40.17,40.27,120414.0,38.4953,38.4953,38.3711,38.4666,120414.0
2016-09-06 14:30:00,40.26,40.36,40.24,40.31,152878.0,38.4571,38.5526,38.438,38.5048,152878.0
2016-09-06 15:00:00,40.31,40.33,40.19,40.24,195850.0,38.5048,38.524,38.3902,38.438,195850.0
2016-09-06 15:30:00,40.24,40.42,40.21,40.41,466926.0,38.438,38.6099,38.4093,38.6004,466926.0
2016-09-07 09:30:00,40.31,40.52,40.24,40.48,605552.0,38.5048,38.7054,38.438,38.6672,605552.0
2016-09-07 10:00:00,40.5,40.79,40.45,40.77,635966.0,38.6863,38.9634,38.6386,38.9442,635966.0
2016-09-07 10:30:00,40.79,40.81,40.43,40.57,460222.0,38.9634,38.9825,38.6195,38.7532,460222.0
2016-09-07 11:00:00,40.56,40.65,40.47,40.49,267852.0,38.7437,38.8296,38.6577,38.6768,267852.0
2016-09-07 11:30:00,40.49,40.62,40.49,40.62,185922.0,38.6768,38.801,38.6768,38.801,185922.0
2016-09-07 12:00:00,40.6,40.67,40.34,40.45,300182.0,38.7819,38.8487,38.5335,38.6386,300182.0
2016-09-07 12:30:00,40.43,40.74,40.42,40.68,378948.0,38.6195,38.9156,38.6099,38.8583,378948.0
2016-09-07 13:00:00,40.7,40.8,40.61,40.7,191328.0,38.8774,38.9729,38.7914,38.8774,191328.0
2016-09-07 13:30:00,40.74,40.74,40.68,40.72,55694.0,38.9156,38.9156,38.8583,38.8965,55694.0
2016-09-07 14:00:00,40.71,40.85,40.71,40.77,177360.0,38.8869,39.0207,38.8869,38.9442,177360.0
2016-09-07 14:30:00,40.77,40.87,40.63,40.86,209594.0,38.9442,39.0398,38.8105,39.0302,209594.0
2016-09-07 15:00:00,40.87,41.0,40.85,40.97,220600.0,39.0398,39.1639,39.0207,39.1353,220600.0
2016-09-07 15:30:00,40.97,41.18,40.95,41.15,512224.0,39.1353,39.3359,39.1162,39.3072,512224.0
2016-09-08 09:30:00,41.02,41.05,40.55,40.69,1103194.0,39.1831,39.2117,38.7341,38.8678,1103194.0
2016-09-08 10:00:00,40.69,40.84,40.52,40.77,594212.0,38.8678,39.0111,38.7054,38.9442,594212.0
2016-09-08 10:30:00,40.77,41.01,40.67,40.77,745696.0,38.9442,39.1735,38.8487,38.9442,745696.0
2016-09-08 11:00:00,40.79,41.1,40.78,40.91,758738.0,38.9634,39.2595,38.9538,39.078,758738.0
2016-09-08 11:30:00,40.94,41.05,40.73,40.95,261738.0,39.1066,39.2117,38.906,39.1162,261738.0
2016-09-08 12:00:00,40.95,40.98,40.82,40.87,156364.0,39.1162,39.1448,38.992,39.0398,156364.0
2016-09-08 12:30:00,40.88,41.08,40.77,41.06,329328.0,39.0493,39.2404,38.9442,39.2213,329328.0
2016-09-08 13:00:00,41.06,41.15,41.0,41.02,268004.0,39.2213,39.3072,39.1639,39.1831,268004.0
2016-09-08 13:30:00,41.02,41.02,40.69,40.87,409924.0,39.1831,39.1831,38.8678,39.0398,409924.0
2016-09-08 14:00:00,40.85,41.01,40.8,40.87,265826.0,39.0207,39.1735,38.9729,39.0398,265826.0
2016-09-08 14:30:00,40.85,40.95,40.8,40.86,171722.0,39.0207,39.1162,38.9729,39.0302,171722.0
2016-09-08 15:00:00,40.87,40.91,40.8,40.88,248124.0,39.0398,39.078,38.9729,39.0493,248124.0
2016-09-08 15:30:00,40.89,40.97,40.79,40.91,450172.0,39.0589,39.1353,38.9634,39.078,450172.0
2016-09-09 09:30:00,39.95,39.97,39.13,39.25,1691986.0,38.161,38.1801,37.3777,37.4923,1691986.0
2016-09-09 10:00:00,39.25,39.35,39.07,39.2,908180.0,37.4923,37.5878,37.3204,37.4446,908180.0
2016-09-09 10:30:00,39.19,39.24,38.84,39.08,794798.0,37.435,37.4828,37.1007,37.3299,794798.0
2016-09-09 11:00:00,39.09,39.13,38.85,39.02,498344.0,37.3395,37.3777,37.1102,37.2726,498344.0
2016-09-09 11:30:00,39.01,39.04,38.56,38.67,555832.0,37.2631,37.2917,36.8332,36.9383,555832.0
2016-09-09 12:00:00,38.67,38.8,38.51,38.59,413800.0,36.9383,37.0625,36.7855,36.8619,413800.0
2016-09-09 12:30:00,38.57,38.6,38.41,38.54,390340.0,36.8428,36.8714,36.6899,36.8141,390340.0
2016-09-09 13:00:00,38.5,38.5,38.15,38.21,567616.0,36.7759,36.7759,36.4416,36.4989,567616.0
2016-09-09 13:30:00,38.22,38.23,37.71,37.91,760628.0,36.5084,36.518,36.0213,36.2123,760628.0
2016-09-09 14:00:00,37.9,37.91,37.45,37.8,962330.0,36.2028,36.2123,35.7729,36.1072,962330.0
2016-09-09 14:30:00,37.83,38.09,37.63,37.81,742444.0,36.1359,36.3843,35.9449,36.1168,742444.0
2016-09-09 15:00:00,37.81,37.94,37.5,37.89,720658.0,36.1168,36.241,35.8207,36.1932,720658.0
2016-09-09 15:30:00,37.91,37.92,37.04,37.1,1178582.0,36.2123,36.2219,35.3813,35.4386,1178582.0
2016-09-12 09:30:00,36.57,37.08,36.45,36.92,2275134.0,34.9323,35.4195,34.8177,35.2667,2275134.0
2016-09-12 10:00:00,36.91,37.33,36.89,37.3,1248188.0,35.2571,35.6583,35.238,35.6296,1248188.0
2016-09-12 10:30:00,37.32,37.38,36.74,37.07,917532.0,35.6487,35.7061,35.0947,35.4099,917532.0
2016-09-12 11:00:00,37.11,37.47,37.1,37.41,550840.0,35.4481,35.792,35.4386,35.7347,550840.0
2016-09-12 11:30:00,37.43,37.78,37.24,37.63,515122.0,35.7538,36.0881,35.5723,35.9449,515122.0
2016-09-12 12:00:00,37.63,37.65,37.41,37.58,487860.0,35.9449,35.964,35.7347,35.8971,487860.0
2016-09-12 12:30:00,37.59,37.75,37.43,37.62,306408.0,35.9067,36.0595,35.7538,35.9353,306408.0
2016-09-12 13:00:00,37.66,38.02,37.43,37.46,817688.0,35.9735,36.3174,35.7538,35.7825,817688.0
2016-09-12 13:30:00,37.49,37.94,37.3,37.87,585470.0,35.8111,36.241,35.6296,36.1741,585470.0
2016-09-12 14:00:00,37.88,38.41,37.85,38.2,814902.0,36.1837,36.6899,36.155,36.4893,814902.0
2016-09-12 14:30:00,38.2,38.47,38.18,38.26,468918.0,36.4893,36.7472,36.4702,36.5466,468918.0
2016-09-12 15:00:00,38.27,38.42,38.24,38.35,329344.0,36.5562,36.6995,36.5275,36.6326,329344.0
2016-09-12 15:30:00,38.34,38.64,38.33,38.6,855304.0,36.6231,36.9096,36.6135,36.8714,855304.0
2016-09-13 09:30:00,37.8,37.89,37.17,37.18,1432202.0,36.1072,36.1932,35.5055,35.515,1432202.0
2016-09-13 10:00:00,37.15,37.3,36.85,36.94,764222.0,35.4864,35.6296,35.1998,35.2858,764222.0
2016-09-13 10:30:00,36.99,37.17,36.74,36.78,609364.0,35.3335,35.5055,35.0947,35.1329,609364.0
2016-09-13 11:00:00,36.76,36.85,36.33,36.33,712364.0,35.1138,35.1998,34.7031,34.7031,712364.0
2016-09-13 11:30:00,36.33,36.36,36.05,36.25,762772.0,34.7031,34.7317,34.4356,34.6267,762772.0
2016-09-13 12:00:00,36.26,36.5,35.98,36.0,731262.0,34.6362,34.8655,34.3688,34.3879,731262.0
2016-09-13 12:30:00,36.0,36.16,35.79,35.89,538760.0,34.3879,34.5407,34.1873,34.2828,538760.0
2016-09-13 13:00:00,35.89,36.71,35.75,36.71,1201008.0,34.2828,35.0661,34.1491,35.0661,1201008.0
2016-09-13 13:30:00,36.72,36.9,36.18,36.3,720194.0,35.0756,35.2476,34.5598,34.6744,720194.0
2016-09-13 14:00:00,36.25,36.4,36.1,36.15,437822.0,34.6267,34.7699,34.4834,34.5311,437822.0
2016-09-13 14:30:00,36.1,36.52,35.97,36.24,323016.0,34.4834,34.8846,34.3592,34.6171,323016.0
2016-09-13 15:00:00,36.24,36.8,36.13,36.75,454432.0,34.6171,35.152,34.512,35.1043,454432.0
2016-09-13 15:30:00,36.77,36.94,36.35,36.45,969420.0,35.1234,35.2858,34.7222,34.8177,969420.0
2016-09-14 09:30:00,36.58,36.8,36.13,36.43,1334222.0,34.9419,35.152,34.512,34.7986,1334222.0
2016-09-14 10:00:00,36.43,37.04,36.35,36.94,828198.0,34.7986,35.3813,34.7222,35.2858,828198.0
2016-09-14 10:30:00,36.98,37.2,36.35,36.48,735456.0,35.324,35.5341,34.7222,34.8464,735456.0
2016-09-14 11:00:00,36.48,36.88,36.32,36.74,459976.0,34.8464,35.2284,34.6935,35.0947,459976.0
2016-09-14 11:30:00,36.72,36.83,36.54,36.72,277086.0,35.0756,35.1807,34.9037,35.0756,277086.0
2016-09-14 12:00:00,36.73,36.89,36.65,36.83,210298.0,35.0852,35.238,35.0087,35.1807,210298.0
2016-09-14 12:30:00,36.84,36.86,36.52,36.63,163218.0,35.1902,35.2093,34.8846,34.9896,163218.0
2016-09-14 13:00:00,36.6,36.75,36.52,36.7,128590.0,34.961,35.1043,34.8846,35.0565,128590.0
2016-09-14 13:30:00,36.7,36.78,36.42,36.43,239246.0,35.0565,35.1329,34.789,34.7986,239246.0
2016-09-14 14:00:00,36.42,36.65,36.24,36.58,373322.0,34.789,35.0087,34.6171,34.9419,373322.0
2016-09-14 14:30:00,36.54,36.76,36.53,36.6,213618.0,34.9037,35.1138,34.8941,34.961,213618.0
2016-09-14 15:00:00,36.62,36.65,36.18,36.19,406150.0,34.9801,35.0087,34.5598,34.5693,406150.0
2016-09-14 15:30:00,36.19,36.5,36.19,36.39,650550.0,34.5693,34.8655,34.5693,34.7604,650550.0
2016-09-15 09:30:00,36.48,36.89,36.35,36.75,904116.0,34.8464,35.238,34.7222,35.1043,904116.0
2016-09-15 10:00:00,36.76,37.23,36.6,36.97,729642.0,35.1138,35.5628,34.961,35.3144,729642.0
2016-09-15 10:30:00,37.01,37.33,36.82,37.33,504118.0,35.3526,35.6583,35.1711,35.6583,504118.0
2016-09-15 11:00:00,37.35,37.48,37.27,37.46,544262.0,35.6774,35.8016,35.601,35.7825,544262.0
2016-09-15 11:30:00,37.48,37.66,37.38,37.41,396606.0,35.8016,35.9735,35.7061,35.7347,396606.0
2016-09-15 12:00:00,37.41,37.56,37.37,37.4,182156.0,35.7347,35.878,35.6965,35.7252,182156.0
2016-09-15 12:30:00,37.4,37.46,37.19,37.35,326838.0,35.7252,35.7825,35.5246,35.6774,326838.0
2016-09-15 13:00:00,37.4,37.49,37.24,37.35,215994.0,35.7252,35.8111,35.5723,35.6774,215994.0
2016-09-15 13:30:00,37.38,37.71,37.35,37.67,371410.0,35.7061,36.0213,35.6774,35.9831,371410.0
2016-09-15 14:00:00,37.7,37.85,37.62,37.74,274716.0,36.0117,36.155,35.9353,36.0499,274716.0
2016-09-15 14:30:00,37.75,37.77,37.58,37.68,279872.0,36.0595,36.0786,35.8971,35.9926,279872.0
2016-09-15 15:00:00,37.71,37.77,37.49,37.6,335482.0,36.0213,36.0786,35.8111,35.9162,335482.0
2016-09-15 15:30:00,37.61,37.79,37.55,37.73,591702.0,35.9258,36.0977,35.8684,36.0404,591702.0
2016-09-16 09:30:00,37.18,37.45,36.98,37.19,1105902.0,35.515,35.7729,35.324,35.5246,1105902.0
2016-09-16 10:00:00,37.17,37.24,36.84,37.08,613980.0,35.5055,35.5723,35.1902,35.4195,613980.0
2016-09-16 10:30:00,37.08,37.5,37.06,37.26,419864.0,35.4195,35.8207,35.4004,35.5914,419864.0
2016-09-16 11:00:00,37.26,37.37,37.15,37.26,221748.0,35.5914,35.6965,35.4864,35.5914,221748.0
2016-09-16 11:30:00,37.28,37.54,37.24,37.44,378256.0,35.6105,35.8589,35.5723,35.7634,378256.0
2016-09-16 12:00:00,37.43,37.64,37.41,37.57,297230.0,35.7538,35.9544,35.7347,35.8875,297230.0
2016-09-16 12:30:00,37.58,37.58,37.34,37.41,286626.0,35.8971,35.8971,35.6678,35.7347,286626.0
2016-09-16 13:00:00,37.39,37.56,37.38,37.39,164932.0,35.7156,35.878,35.7061,35.7156,164932.0
2016-09-16 13:30:00,37.39,37.41,37.09,37.35,292362.0,35.7156,35.7347,35.429,35.6774,292362.0
2016-09-16 14:00:00,37.31,37.4,37.17,37.36,245730.0,35.6392,35.7252,35.5055,35.687,245730.0
2016-09-16 14:30:00,37.36,37.45,37.3,37.3,185110.0,35.687,35.7729,35.6296,35.6296,185110.0
2016-09-16 15:00:00,37.29,37.57,37.29,37.52,237634.0,35.6201,35.8875,35.6201,35.8398,237634.0
2016-09-16 15:30:00,37.51,37.63,37.48,37.55,610702.0,35.8302,35.9449,35.8016,35.8684,610702.0
2016-09-19 09:30:00,37.96,38.96,37.9,38.96,1663598.0,36.2601,37.2153,36.2028,37.2153,1663598.0
2016-09-19 10:00:00,38.96,39.08,38.83,38.94,554620.0,37.2153,37.3299,37.0911,37.1962,554620.0
2016-09-19 10:30:00,38.96,39.02,38.7,38.8,377758.0,37.2153,37.2726,36.9669,37.0625,377758.0
2016-09-19 11:00:00,38.84,38.94,38.66,38.74,324832.0,37.1007,37.1962,36.9287,37.0052,324832.0
2016-09-19 11:30:00,38.77,38.97,38.71,38.87,222350.0,37.0338,37.2249,36.9765,37.1293,222350.0
2016-09-19 12:00:00,38.88,38.94,38.32,38.47,522974.0,37.1389,37.1962,36.604,36.7472,522974.0
2016-09-19 12:30:00,38.47,38.54,38.16,38.18,297120.0,36.7472,36.8141,36.4511,36.4702,297120.0
2016-09-19 13:00:00,38.15,38.21,38.02,38.09,303326.0,36.4416,36.4989,36.3174,36.3843,303326.0
2016-09-19 13:30:00,38.05,38.1,37.66,38.09,421118.0,36.3461,36.3938,35.9735,36.3843,421118.0
2016-09-19 14:00:00,38.09,38.21,38.04,38.17,322332.0,36.3843,36.4989,36.3365,36.4607,322332.0
2016-09-19 14:30:00,38.17,38.47,38.17,38.41,441280.0,36.4607,36.7472,36.4607,36.6899,441280.0
2016-09-19 15:00:00,38.41,38.48,38.09,38.1,428036.0,36.6899,36.7568,36.3843,36.3938,428036.0
2016-09-19 15:30:00,38.09,38.37,37.92,38.27,477840.0,36.3843,36.6517,36.2219,36.5562,477840.0
2016-09-20 09:30:00,38.75,38.79,38.3,38.6,753134.0,37.0147,37.0529,36.5849,36.8714,753134.0
2016-09-20 10:00:00,38.59,38.76,38.3,38.41,309194.0,36.8619,37.0243,36.5849,36.6899,309194.0
2016-09-20 10:30:00,38.43,38.44,38.19,38.4,222174.0,36.709,36.7186,36.4798,36.6804,222174.0
2016-09-20 11:00:00,38.41,38.59,38.39,38.39,217074.0,36.6899,36.8619,36.6708,36.6708,217074.0
2016-09-20 11:30:00,38.46,38.63,38.33,38.41,301534.0,36.7377,36.9001,36.6135,36.6899,301534.0
2016-09-20 12:00:00,38.42,38.44,38.2,38.31,252830.0,36.6995,36.7186,36.4893,36.5944,252830.0
2016-09-20 12:30:00,38.33,38.33,37.93,37.94,270690.0,36.6135,36.6135,36.2314,36.241,270690.0
2016-09-20 13:00:00,37.94,38.05,37.9,37.91,305656.0,36.241,36.3461,36.2028,36.2123,305656.0
2016-09-20 13:30:00,37.93,38.17,37.87,38.15,233738.0,36.2314,36.4607,36.1741,36.4416,233738.0
2016-09-20 14:00:00,38.1,38.19,37.99,38.06,166066.0,36.3938,36.4798,36.2887,36.3556,166066.0
2016-09-20 14:30:00,38.03,38.27,38.01,38.18,161696.0,36.3269,36.5562,36.3078,36.4702,161696.0
2016-09-20 15:00:00,38.22,38.29,38.13,38.2,123138.0,36.5084,36.5753,36.4225,36.4893,123138.0
2016-09-20 15:30:00,38.2,38.2,37.81,37.81,471948.0,36.4893,36.4893,36.1168,36.1168,471948.0
2016-09-21 09:30:00,38.19,38.87,38.19,38.85,1256052.0,36.4798,37.1293,36.4798,37.1102,1256052.0
2016-09-21 10:00:00,38.84,38.93,38.68,38.75,403312.0,37.1007,37.1866,36.9478,37.0147,403312.0
2016-09-21 10:30:00,38.77,38.97,38.49,38.52,324372.0,37.0338,37.2249,36.7663,36.795,324372.0
2016-09-21 11:00:00,38.52,38.62,38.27,38.38,343526.0,36.795,36.8905,36.5562,36.6613,343526.0
2016-09-21 11:30:00,38.39,38.41,38.18,38.3,257818.0,36.6708,36.6899,36.4702,36.5849,257818.0
2016-09-21 12:00:00,38.31,38.33,37.75,37.86,414680.0,36.5944,36.6135,36.0595,36.1646,414680.0
2016-09-21 12:30:00,37.85,38.2,37.79,38.18,418396.0,36.155,36.4893,36.0977,36.4702,418396.0
2016-09-21 13:00:00,38.2,38.43,38.07,38.1,411050.0,36.4893,36.709,36.3652,36.3938,411050.0
2016-09-21 13:30:00,38.1,38.14,37.91,37.91,279924.0,36.3938,36.432,36.2123,36.2123,279924.0
2016-09-21 14:00:00,38.0,38.82,38.0,38.32,1447798.0,36.2983,37.0816,36.2983,36.604,1447798.0
2016-09-21 14:30:00,38.3,38.81,38.3,38.73,451676.0,36.5849,37.072,36.5849,36.9956,451676.0
2016-09-21 15:00:00,38.77,39.26,38.67,39.09,906428.0,37.0338,37.5019,36.9383,37.3395,906428.0
2016-09-21 15:30:00,39.13,39.46,39.1,39.4,980536.0,37.3777,37.6929,37.349,37.6356,980536.0
2016-09-22 09:30:00,40.17,40.58,40.14,40.49,1901300.0,38.3711,38.7628,38.3425,38.6768,1901300.0
2016-09-22 10:00:00,40.49,40.59,40.27,40.5,867534.0,38.6768,38.7723,38.4666,38.6863,867534.0
2016-09-22 10:30:00,40.5,40.68,40.45,40.46,425968.0,38.6863,38.8583,38.6386,38.6481,425968.0
2016-09-22 11:00:00,40.47,40.57,40.33,40.47,328906.0,38.6577,38.7532,38.524,38.6577,328906.0
2016-09-22 11:30:00,40.49,40.6,40.43,40.55,282744.0,38.6768,38.7819,38.6195,38.7341,282744.0
2016-09-22 12:00:00,40.55,40.7,40.46,40.58,249666.0,38.7341,38.8774,38.6481,38.7628,249666.0
2016-09-22 12:30:00,40.58,40.74,40.56,40.73,270904.0,38.7628,38.9156,38.7437,38.906,270904.0
2016-09-22 13:00:00,40.74,40.95,40.71,40.85,367644.0,38.9156,39.1162,38.8869,39.0207,367644.0
2016-09-22 13:30:00,40.88,41.06,40.83,40.96,295024.0,39.0493,39.2213,39.0016,39.1257,295024.0
2016-09-22 14:00:00,40.94,41.06,40.69,40.77,371748.0,39.1066,39.2213,38.8678,38.9442,371748.0
2016-09-22 14:30:00,40.77,41.0,40.51,41.0,557094.0,38.9442,39.1639,38.6959,39.1639,557094.0
2016-09-22 15:00:00,40.99,41.11,40.93,41.09,405590.0,39.1544,39.269,39.0971,39.2499,405590.0
2016-09-22 15:30:00,41.08,41.21,41.07,41.15,582302.0,39.2404,39.3645,39.2308,39.3072,582302.0
2016-09-23 09:30:00,40.98,41.29,40.62,40.81,1088038.0,39.1448,39.441,38.801,38.9825,1088038.0
2016-09-23 10:00:00,40.78,40.85,40.52,40.77,493750.0,38.9538,39.0207,38.7054,38.9442,493750.0
2016-09-23 10:30:00,40.78,40.93,40.59,40.87,343818.0,38.9538,39.0971,38.7723,39.0398,343818.0
2016-09-23 11:00:00,40.84,41.02,40.69,40.8,285392.0,39.0111,39.1831,38.8678,38.9729,285392.0
2016-09-23 11:30:00,40.8,40.9,40.59,40.64,248076.0,38.9729,39.0684,38.7723,38.8201,248076.0
2016-09-23 12:00:00,40.64,40.72,40.54,40.69,171018.0,38.8201,38.8965,38.7245,38.8678,171018.0
2016-09-23 12:30:00,40.68,40.72,40.51,40.55,150472.0,38.8583,38.8965,38.6959,38.7341,150472.0
2016-09-23 13:00:00,40.54,40.59,40.38,40.53,264978.0,38.7245,38.7723,38.5717,38.715,264978.0
2016-09-23 13:30:00,40.52,40.52,40.33,40.35,267734.0,38.7054,38.7054,38.524,38.5431,267734.0
2016-09-23 14:00:00,40.34,40.51,40.34,40.48,281480.0,38.5335,38.6959,38.5335,38.6672,281480.0
2016-09-23 14:30:00,40.47,40.65,40.42,40.55,228192.0,38.6577,38.8296,38.6099,38.7341,228192.0
2016-09-23 15:00:00,40.54,40.73,40.47,40.55,246774.0,38.7245,38.906,38.6577,38.7341,246774.0
2016-09-23 15:30:00,40.58,40.67,40.26,40.28,581426.0,38.7628,38.8487,38.4571,38.4762,581426.0
2016-09-26 09:30:00,39.63,39.83,39.38,39.48,1135972.0,37.8553,38.0463,37.6165,37.712,1135972.0
2016-09-26 10:00:00,39.46,39.92,39.38,39.65,816128.0,37.6929,38.1323,37.6165,37.8744,816128.0
2016-09-26 10:30:00,39.63,39.96,39.63,39.82,336940.0,37.8553,38.1705,37.8553,38.0368,336940.0
2016-09-26 11:00:00,39.82,39.89,39.58,39.59,312760.0,38.0368,38.1037,37.8075,37.8171,312760.0
2016-09-26 11:30:00,39.62,39.69,39.43,39.51,407702.0,37.8457,37.9126,37.6643,37.7407,407702.0
2016-09-26 12:00:00,39.53,39.7,39.47,39.67,214796.0,37.7598,37.9222,37.7025,37.8935,214796.0
2016-09-26 12:30:00,39.67,39.72,39.5,39.62,278852.0,37.8935,37.9413,37.7311,37.8457,278852.0
2016-09-26 13:00:00,39.6,39.63,39.24,39.3,403746.0,37.8266,37.8553,37.4828,37.5401,403746.0
2016-09-26 13:30:00,39.29,39.41,39.22,39.37,321500.0,37.5305,37.6451,37.4637,37.6069,321500.0
2016-09-26 14:00:00,39.35,39.5,39.31,39.42,190422.0,37.5878,37.7311,37.5496,37.6547,190422.0
2016-09-26 14:30:00,39.4,39.41,39.24,39.32,162244.0,37.6356,37.6451,37.4828,37.5592,162244.0
2016-09-26 15:00:00,39.31,39.41,39.21,39.3,223014.0,37.5496,37.6451,37.4541,37.5401,223014.0
2016-09-26 15:30:00,39.32,39.38,38.93,39.08,611956.0,37.5592,37.6165,37.1866,37.3299,611956.0
2016-09-27 09:30:00,38.97,39.29,38.66,39.29,1269990.0,37.2249,37.5305,36.9287,37.5305,1269990.0
2016-09-27 10:00:00,39.27,39.57,39.15,39.2,818802.0,37.5114,37.798,37.3968,37.4446,818802.0
2016-09-27 10:30:00,39.18,39.21,38.88,38.89,529190.0,37.4254,37.4541,37.1389,37.1484,529190.0
2016-09-27 11:00:00,38.89,39.21,38.83,39.18,340376.0,37.1484,37.4541,37.0911,37.4254,340376.0
2016-09-27 11:30:00,39.2,39.28,38.98,39.02,418272.0,37.4446,37.521,37.2344,37.2726,418272.0
2016-09-27 12:00:00,39.05,39.39,38.94,39.31,500866.0,37.3013,37.626,37.1962,37.5496,500866.0
2016-09-27 12:30:00,39.34,39.46,39.3,39.46,212096.0,37.5783,37.6929,37.5401,37.6929,212096.0
2016-09-27 13:00:00,39.46,39.55,39.38,39.54,440624.0,37.6929,37.7789,37.6165,37.7693,440624.0
2016-09-27 13:30:00,39.55,39.67,39.39,39.45,385718.0,37.7789,37.8935,37.626,37.6834,385718.0
2016-09-27 14:00:00,39.46,39.53,39.39,39.52,97748.0,37.6929,37.7598,37.626,37.7502,97748.0
2016-09-27 14:30:00,39.53,39.62,39.37,39.41,293428.0,37.7598,37.8457,37.6069,37.6451,293428.0
2016-09-27 15:00:00,39.42,39.51,39.23,39.29,268014.0,37.6547,37.7407,37.4732,37.5305,268014.0
2016-09-27 15:30:00,39.27,39.55,39.19,39.53,555470.0,37.5114,37.7789,37.435,37.7598,555470.0
2016-09-28 09:30:00,39.7,40.1,39.7,40.04,952006.0,37.9222,38.3043,37.9222,38.2469,952006.0
2016-09-28 10:00:00,40.05,40.24,39.68,39.76,640630.0,38.2565,38.438,37.9031,37.9795,640630.0
2016-09-28 10:30:00,39.77,39.87,39.25,39.27,1012956.0,37.989,38.0845,37.4923,37.5114,1012956.0
2016-09-28 11:00:00,39.25,39.29,38.91,39.12,395948.0,37.4923,37.5305,37.1675,37.3681,395948.0
2016-09-28 11:30:00,39.12,39.32,38.97,39.3,238080.0,37.3681,37.5592,37.2249,37.5401,238080.0
2016-09-28 12:00:00,39.34,39.52,39.13,39.4,592832.0,37.5783,37.7502,37.3777,37.6356,592832.0
2016-09-28 12:30:00,39.4,39.61,39.32,39.46,304408.0,37.6356,37.8362,37.5592,37.6929,304408.0
2016-09-28 13:00:00,39.46,39.6,39.29,39.59,231290.0,37.6929,37.8266,37.5305,37.8171,231290.0
2016-09-28 13:30:00,39.6,39.77,39.59,39.67,321834.0,37.8266,37.989,37.8171,37.8935,321834.0
2016-09-28 14:00:00,39.65,40.21,39.58,40.04,755042.0,37.8744,38.4093,37.8075,38.2469,755042.0
2016-09-28 14:30:00,40.05,40.18,39.86,40.13,305262.0,38.2565,38.3807,38.075,38.3329,305262.0
2016-09-28 15:00:00,40.13,40.2,40.05,40.1,210376.0,38.3329,38.3998,38.2565,38.3043,210376.0
2016-09-28 15:30:00,40.1,40.49,40.03,40.43,752596.0,38.3043,38.6768,38.2374,38.6195,752596.0
2016-09-29 09:30:00,40.4,40.4,39.8,40.13,831946.0,38.5908,38.5908,38.0177,38.3329,831946.0
2016-09-29 10:00:00,40.13,40.3,39.75,40.13,808728.0,38.3329,38.4953,37.9699,38.3329,808728.0
2016-09-29 10:30:00,40.15,40.18,39.9,39.9,394050.0,38.352,38.3807,38.1132,38.1132,394050.0
2016-09-29 11:00:00,39.91,40.01,39.58,39.91,515742.0,38.1228,38.2183,37.8075,38.1228,515742.0
2016-09-29 11:30:00,39.92,40.01,39.75,39.81,225672.0,38.1323,38.2183,37.9699,38.0272,225672.0
2016-09-29 12:00:00,39.81,40.1,39.78,39.95,280090.0,38.0272,38.3043,37.9986,38.161,280090.0
2016-09-29 12:30:00,39.95,39.99,38.88,39.03,1017448.0,38.161,38.1992,37.1389,37.2822,1017448.0
2016-09-29 13:00:00,39.02,39.33,38.67,39.19,910220.0,37.2726,37.5687,36.9383,37.435,910220.0
2016-09-29 13:30:00,39.16,39.34,38.53,38.73,775714.0,37.4063,37.5783,36.8046,36.9956,775714.0
2016-09-29 14:00:00,38.72,39.42,38.65,39.35,845886.0,36.986,37.6547,36.9192,37.5878,845886.0
2016-09-29 14:30:00,39.37,39.55,39.1,39.18,590902.0,37.6069,37.7789,37.349,37.4254,590902.0
2016-09-29 15:00:00,39.14,39.21,38.77,39.02,468252.0,37.3872,37.4541,37.0338,37.2726,468252.0
2016-09-29 15:30:00,39.01,39.14,38.66,38.68,662734.0,37.2631,37.3872,36.9287,36.9478,662734.0
2016-09-30 09:30:00,39.18,39.5,38.67,38.82,1205018.0,37.4254,37.7311,36.9383,37.0816,1205018.0
2016-09-30 10:00:00,38.87,39.32,38.85,39.29,595338.0,37.1293,37.5592,37.1102,37.5305,595338.0
2016-09-30 10:30:00,39.29,39.44,39.25,39.43,404262.0,37.5305,37.6738,37.4923,37.6643,404262.0
2016-09-30 11:00:00,39.44,40.05,39.44,40.02,1364454.0,37.6738,38.2565,37.6738,38.2278,1364454.0
2016-09-30 11:30:00,40.02,40.13,39.78,39.88,463990.0,38.2278,38.3329,37.9986,38.0941,463990.0
2016-09-30 12:00:00,39.87,40.06,39.79,40.01,329324.0,38.0845,38.266,38.0081,38.2183,329324.0
2016-09-30 12:30:00,40.04,40.1,39.88,39.88,198752.0,38.2469,38.3043,38.0941,38.0941,198752.0
2016-09-30 13:00:00,39.89,40.01,39.81,39.84,180722.0,38.1037,38.2183,38.0272,38.0559,180722.0
2016-09-30 13:30:00,39.83,40.03,39.73,40.0,190470.0,38.0463,38.2374,37.9508,38.2087,190470.0
2016-09-30 14:00:00,39.98,40.19,39.98,40.13,280212.0,38.1896,38.3902,38.1896,38.3329,280212.0
2016-09-30 14:30:00,40.16,40.24,40.13,40.14,230798.0,38.3616,38.438,38.3329,38.3425,230798.0
2016-09-30 15:00:00,40.15,40.35,40.15,40.32,416362.0,38.352,38.5431,38.352,38.5144,416362.0
2016-09-30 15:30:00,40.33,40.44,39.9,39.91,1032048.0,38.524,38.629,38.1132,38.1228,1032048.0
2016-10-03 09:30:00,39.55,39.6,39.1,39.16,1014248.0,37.7789,37.8266,37.349,37.4063,1014248.0
2016-10-03 10:00:00,39.18,39.35,38.97,39.23,719132.0,37.4254,37.5878,37.2249,37.4732,719132.0
2016-10-03 10:30:00,39.23,39.82,39.19,39.68,775346.0,37.4732,38.0368,37.435,37.9031,775346.0
2016-10-03 11:00:00,39.67,39.67,39.33,39.4,258016.0,37.8935,37.8935,37.5687,37.6356,258016.0
2016-10-03 11:30:00,39.39,39.45,39.0,39.13,510546.0,37.626,37.6834,37.2535,37.3777,510546.0
2016-10-03 12:00:00,39.13,39.29,38.98,39.11,304796.0,37.3777,37.5305,37.2344,37.3586,304796.0
2016-10-03 12:30:00,39.1,39.27,38.9,39.27,344776.0,37.349,37.5114,37.158,37.5114,344776.0
2016-10-03 13:00:00,39.27,39.34,39.02,39.28,276402.0,37.5114,37.5783,37.2726,37.521,276402.0
2016-10-03 13:30:00,39.27,39.46,39.2,39.38,336112.0,37.5114,37.6929,37.4446,37.6165,336112.0
2016-10-03 14:00:00,39.4,39.51,39.33,39.4,248494.0,37.6356,37.7407,37.5687,37.6356,248494.0
2016-10-03 14:30:00,39.35,39.37,39.08,39.27,220966.0,37.5878,37.6069,37.3299,37.5114,220966.0
2016-10-03 15:00:00,39.27,39.37,39.12,39.24,236244.0,37.5114,37.6069,37.3681,37.4828,236244.0
2016-10-03 15:30:00,39.25,39.56,39.22,39.55,613606.0,37.4923,37.7884,37.4637,37.7789,613606.0
2016-10-04 09:30:00,39.77,39.97,39.62,39.74,1006350.0,37.989,38.1801,37.8457,37.9604,1006350.0
2016-10-04 10:00:00,39.74,39.8,39.21,39.54,799128.0,37.9604,38.0177,37.4541,37.7693,799128.0
2016-10-04 10:30:00,39.57,39.99,39.56,39.82,800542.0,37.798,38.1992,37.7884,38.0368,800542.0
2016-10-04 11:00:00,39.83,39.84,39.06,39.32,722326.0,38.0463,38.0559,37.3108,37.5592,722326.0
2016-10-04 11:30:00,39.32,39.83,39.32,39.51,854996.0,37.5592,38.0463,37.5592,37.7407,854996.0
2016-10-04 12:00:00,39.47,39.54,39.12,39.27,497518.0,37.7025,37.7693,37.3681,37.5114,497518.0
2016-10-04 12:30:00,39.21,39.4,38.98,39.07,482242.0,37.4541,37.6356,37.2344,37.3204,482242.0
2016-10-04 13:00:00,39.02,39.1,38.5,38.53,588434.0,37.2726,37.349,36.7759,36.8046,588434.0
2016-10-04 13:30:00,38.56,38.76,38.5,38.59,394966.0,36.8332,37.0243,36.7759,36.8619,394966.0
2016-10-04 14:00:00,38.58,38.82,38.49,38.62,348538.0,36.8523,37.0816,36.7663,36.8905,348538.0
2016-10-04 14:30:00,38.62,38.73,38.43,38.48,426704.0,36.8905,36.9956,36.709,36.7568,426704.0
2016-10-04 15:00:00,38.48,38.9,38.47,38.9,333520.0,36.7568,37.158,36.7472,37.158,333520.0
2016-10-04 15:30:00,38.91,39.06,38.78,38.97,744088.0,37.1675,37.3108,37.0434,37.2249,744088.0
2016-10-05 09:30:00,39.36,39.73,39.36,39.58,989570.0,37.5974,37.9508,37.5974,37.8075,989570.0
2016-10-05 10:00:00,39.59,39.93,39.48,39.86,1008006.0,37.8171,38.1419,37.712,38.075,1008006.0
2016-10-05 10:30:00,39.85,39.96,39.71,39.92,500080.0,38.0654,38.1705,37.9317,38.1323,500080.0
2016-10-05 11:00:00,39.92,40.05,39.85,40.02,323098.0,38.1323,38.2565,38.0654,38.2278,323098.0
2016-10-05 11:30:00,40.06,40.23,40.0,40.19,459274.0,38.266,38.4284,38.2087,38.3902,459274.0
2016-10-05 12:00:00,40.19,40.33,40.17,40.21,348046.0,38.3902,38.524,38.3711,38.4093,348046.0
2016-10-05 12:30:00,40.23,40.3,40.17,40.27,153036.0,38.4284,38.4953,38.3711,38.4666,153036.0
2016-10-05 13:00:00,40.27,40.3,40.12,40.17,196666.0,38.4666,38.4953,38.3234,38.3711,196666.0
2016-10-05 13:30:00,40.16,40.29,40.11,40.24,158170.0,38.3616,38.4857,38.3138,38.438,158170.0
2016-10-05 14:00:00,40.2,40.21,39.94,39.95,203808.0,38.3998,38.4093,38.1514,38.161,203808.0
2016-10-05 14:30:00,39.95,40.01,39.9,39.96,137996.0,38.161,38.2183,38.1132,38.1705,137996.0
2016-10-05 15:00:00,39.95,40.02,39.63,39.63,320206.0,38.161,38.2278,37.8553,37.8553,320206.0
2016-10-05 15:30:00,39.62,39.84,39.58,39.67,424750.0,37.8457,38.0559,37.8075,37.8935,424750.0
2016-10-06 09:30:00,39.47,39.49,38.77,38.83,1286068.0,37.7025,37.7216,37.0338,37.0911,1286068.0
2016-10-06 10:00:00,38.83,39.02,38.7,38.98,836806.0,37.0911,37.2726,36.9669,37.2344,836806.0
2016-10-06 10:30:00,38.99,39.05,38.8,39.01,303376.0,37.244,37.3013,37.0625,37.2631,303376.0
2016-10-06 11:00:00,38.99,39.04,38.58,38.95,826200.0,37.244,37.2917,36.8523,37.2057,826200.0
2016-10-06 11:30:00,38.95,39.59,38.84,39.45,1034176.0,37.2057,37.8171,37.1007,37.6834,1034176.0
2016-10-06 12:00:00,39.44,39.7,39.44,39.53,516632.0,37.6738,37.9222,37.6738,37.7598,516632.0
2016-10-06 12:30:00,39.56,39.63,39.45,39.46,146838.0,37.7884,37.8553,37.6834,37.6929,146838.0
2016-10-06 13:00:00,39.47,39.52,39.4,39.44,90404.0,37.7025,37.7502,37.6356,37.6738,90404.0
2016-10-06 13:30:00,39.45,39.55,39.35,39.45,186468.0,37.6834,37.7789,37.5878,37.6834,186468.0
2016-10-06 14:00:00,39.47,39.7,39.47,39.6,284716.0,37.7025,37.9222,37.7025,37.8266,284716.0
2016-10-06 14:30:00,39.59,39.63,39.41,39.48,139780.0,37.8171,37.8553,37.6451,37.712,139780.0
2016-10-06 15:00:00,39.5,39.62,39.49,39.52,181706.0,37.7311,37.8457,37.7216,37.7502,181706.0
2016-10-06 15:30:00,39.51,39.62,39.47,39.49,354836.0,37.7407,37.8457,37.7025,37.7216,354836.0
2016-10-07 09:30:00,39.73,39.98,38.88,39.02,1653954.0,37.9508,38.1896,37.1389,37.2726,1653954.0
2016-10-07 10:00:00,39.04,39.37,39.02,39.24,553204.0,37.2917,37.6069,37.2726,37.4828,553204.0
2016-10-07 10:30:00,39.24,39.32,38.99,39.06,439026.0,37.4828,37.5592,37.244,37.3108,439026.0
2016-10-07 11:00:00,39.05,39.09,38.87,38.92,453052.0,37.3013,37.3395,37.1293,37.1771,453052.0
2016-10-07 11:30:00,38.9,38.94,38.01,38.19,1282372.0,37.158,37.1962,36.3078,36.4798,1282372.0
2016-10-07 12:00:00,38.21,38.47,38.07,38.29,543386.0,36.4989,36.7472,36.3652,36.5753,543386.0
2016-10-07 12:30:00,38.24,38.32,38.02,38.31,356638.0,36.5275,36.604,36.3174,36.5944,356638.0
2016-10-07 13:00:00,38.31,38.42,38.04,38.38,393332.0,36.5944,36.6995,36.3365,36.6613,393332.0
2016-10-07 13:30:00,38.4,38.82,38.38,38.66,460282.0,36.6804,37.0816,36.6613,36.9287,460282.0
2016-10-07 14:00:00,38.69,38.81,38.55,38.67,198488.0,36.9574,37.072,36.8237,36.9383,198488.0
2016-10-07 14:30:00,38.67,38.76,38.6,38.69,175096.0,36.9383,37.0243,36.8714,36.9574,175096.0
2016-10-07 15:00:00,38.68,38.74,38.58,38.69,197330.0,36.9478,37.0052,36.8523,36.9574,197330.0
2016-10-07 15:30:00,38.72,38.77,38.55,38.55,632462.0,36.986,37.0338,36.8237,36.8237,632462.0
2016-10-10 09:30:00,39.27,40.35,39.25,40.24,2417722.0,37.5114,38.5431,37.4923,38.438,2417722.0
2016-10-10 10:00:00,40.25,40.29,40.1,40.13,692632.0,38.4475,38.4857,38.3043,38.3329,692632.0
2016-10-10 10:30:00,40.14,40.27,40.14,40.19,285296.0,38.3425,38.4666,38.3425,38.3902,285296.0
2016-10-10 11:00:00,40.19,40.22,40.02,40.1,328898.0,38.3902,38.4189,38.2278,38.3043,328898.0
2016-10-10 11:30:00,40.09,40.21,40.01,40.04,268326.0,38.2947,38.4093,38.2183,38.2469,268326.0
2016-10-10 12:00:00,40.05,40.09,39.9,39.99,373650.0,38.2565,38.2947,38.1132,38.1992,373650.0
2016-10-10 12:30:00,40.02,40.12,40.01,40.06,146814.0,38.2278,38.3234,38.2183,38.266,146814.0
2016-10-10 13:00:00,40.04,40.16,40.0,40.04,172088.0,38.2469,38.3616,38.2087,38.2469,172088.0
2016-10-10 13:30:00,40.04,40.09,39.94,40.04,95324.0,38.2469,38.2947,38.1514,38.2469,95324.0
2016-10-10 14:00:00,40.04,40.06,39.94,39.98,99872.0,38.2469,38.266,38.1514,38.1896,99872.0
2016-10-10 14:30:00,39.95,40.04,39.92,39.97,97130.0,38.161,38.2469,38.1323,38.1801,97130.0
2016-10-10 15:00:00,39.99,40.05,39.94,39.97,165452.0,38.1992,38.2565,38.1514,38.1801,165452.0
2016-10-10 15:30:00,39.98,40.0,39.86,39.91,449414.0,38.1896,38.2087,38.075,38.1228,449414.0
2016-10-11 09:30:00,39.7,39.75,38.99,39.22,1472630.0,37.9222,37.9699,37.244,37.4637,1472630.0
2016-10-11 10:00:00,39.24,39.27,38.76,38.87,839664.0,37.4828,37.5114,37.0243,37.1293,839664.0
2016-10-11 10:30:00,38.85,39.09,38.61,38.62,816670.0,37.1102,37.3395,36.881,36.8905,816670.0
2016-10-11 11:00:00,38.6,38.66,37.96,38.02,1199224.0,36.8714,36.9287,36.2601,36.3174,1199224.0
2016-10-11 11:30:00,38.01,38.17,37.71,37.92,1177584.0,36.3078,36.4607,36.0213,36.2219,1177584.0
2016-10-11 12:00:00,37.93,38.0,37.77,37.95,379906.0,36.2314,36.2983,36.0786,36.2505,379906.0
2016-10-11 12:30:00,37.95,38.12,37.82,37.91,460290.0,36.2505,36.4129,36.1264,36.2123,460290.0
2016-10-11 13:00:00,37.9,37.93,37.63,37.85,835016.0,36.2028,36.2314,35.9449,36.155,835016.0
2016-10-11 13:30:00,37.84,37.84,37.36,37.44,866408.0,36.1455,36.1455,35.687,35.7634,866408.0
2016-10-11 14:00:00,37.43,37.56,37.1,37.3,644352.0,35.7538,35.878,35.4386,35.6296,644352.0
2016-10-11 14:30:00,37.3,37.56,37.19,37.44,542306.0,35.6296,35.878,35.5246,35.7634,542306.0
2016-10-11 15:00:00,37.42,37.74,37.29,37.62,556370.0,35.7443,36.0499,35.6201,35.9353,556370.0
2016-10-11 15:30:00,37.62,37.8,37.58,37.74,1003952.0,35.9353,36.1072,35.8971,36.0499,1003952.0
2016-10-12 09:30:00,37.8,38.02,37.31,38.02,1164042.0,36.1072,36.3174,35.6392,36.3174,1164042.0
2016-10-12 10:00:00,38.02,38.15,37.81,38.08,876090.0,36.3174,36.4416,36.1168,36.3747,876090.0
2016-10-12 10:30:00,38.05,38.07,37.53,37.67,423704.0,36.3461,36.3652,35.8493,35.9831,423704.0
2016-10-12 11:00:00,37.69,38.17,37.67,38.16,634268.0,36.0022,36.4607,35.9831,36.4511,634268.0
2016-10-12 11:30:00,38.15,38.3,37.93,37.96,408654.0,36.4416,36.5849,36.2314,36.2601,408654.0
2016-10-12 12:00:00,37.97,38.08,37.91,38.01,193396.0,36.2696,36.3747,36.2123,36.3078,193396.0
2016-10-12 12:30:00,38.02,38.1,37.93,37.95,220560.0,36.3174,36.3938,36.2314,36.2505,220560.0
2016-10-12 13:00:00,37.95,38.08,37.85,38.08,234270.0,36.2505,36.3747,36.155,36.3747,234270.0
2016-10-12 13:30:00,38.09,38.09,37.83,37.95,98668.0,36.3843,36.3843,36.1359,36.2505,98668.0
2016-10-12 14:00:00,37.94,38.2,37.74,37.85,631124.0,36.241,36.4893,36.0499,36.155,631124.0
2016-10-12 14:30:00,37.81,37.94,37.77,37.79,143428.0,36.1168,36.241,36.0786,36.0977,143428.0
2016-10-12 15:00:00,37.79,37.83,37.63,37.66,523128.0,36.0977,36.1359,35.9449,35.9735,523128.0
2016-10-12 15:30:00,37.65,37.77,37.52,37.66,595996.0,35.964,36.0786,35.8398,35.9735,595996.0
2016-10-13 09:30:00,36.82,36.93,36.09,36.24,1889796.0,35.1711,35.2762,34.4738,34.6171,1889796.0
2016-10-13 10:00:00,36.19,36.54,36.0,36.33,1049252.0,34.5693,34.9037,34.3879,34.7031,1049252.0
2016-10-13 10:30:00,36.37,36.7,36.19,36.62,1042088.0,34.7413,35.0565,34.5693,34.9801,1042088.0
2016-10-13 11:00:00,36.57,36.9,36.34,36.75,812550.0,34.9323,35.2476,34.7126,35.1043,812550.0
2016-10-13 11:30:00,36.75,36.87,36.65,36.73,295826.0,35.1043,35.2189,35.0087,35.0852,295826.0
2016-10-13 12:00:00,36.71,36.78,36.56,36.65,328972.0,35.0661,35.1329,34.9228,35.0087,328972.0
2016-10-13 12:30:00,36.65,37.02,36.65,36.76,806248.0,35.0087,35.3622,35.0087,35.1138,806248.0
2016-10-13 13:00:00,36.76,36.79,36.52,36.66,679644.0,35.1138,35.1425,34.8846,35.0183,679644.0
2016-10-13 13:30:00,36.67,36.97,36.56,36.97,665822.0,35.0279,35.3144,34.9228,35.3144,665822.0
2016-10-13 14:00:00,36.97,37.05,36.83,36.97,330940.0,35.3144,35.3908,35.1807,35.3144,330940.0
2016-10-13 14:30:00,36.98,37.19,36.9,37.1,324850.0,35.324,35.5246,35.2476,35.4386,324850.0
2016-10-13 15:00:00,37.08,37.09,36.8,36.82,351052.0,35.4195,35.429,35.152,35.1711,351052.0
2016-10-13 15:30:00,36.82,36.88,36.48,36.72,1089086.0,35.1711,35.2284,34.8464,35.0756,1089086.0
2016-10-14 09:30:00,37.15,37.54,36.97,37.39,1718658.0,35.4864,35.8589,35.3144,35.7156,1718658.0
2016-10-14 10:00:00,37.43,37.57,37.16,37.24,649086.0,35.7538,35.8875,35.4959,35.5723,649086.0
2016-10-14 10:30:00,37.24,37.42,36.97,36.97,495044.0,35.5723,35.7443,35.3144,35.3144,495044.0
2016-10-14 11:00:00,36.97,36.99,36.57,36.57,1176342.0,35.3144,35.3335,34.9323,34.9323,1176342.0
2016-10-14 11:30:00,36.57,36.7,36.33,36.37,429890.0,34.9323,35.0565,34.7031,34.7413,429890.0
2016-10-14 12:00:00,36.36,36.56,36.31,36.52,430698.0,34.7317,34.9228,34.684,34.8846,430698.0
2016-10-14 12:30:00,36.52,36.85,36.49,36.54,324120.0,34.8846,35.1998,34.8559,34.9037,324120.0
2016-10-14 13:00:00,36.52,36.73,36.39,36.59,281286.0,34.8846,35.0852,34.7604,34.9514,281286.0
2016-10-14 13:30:00,36.62,36.85,36.49,36.49,405094.0,34.9801,35.1998,34.8559,34.8559,405094.0
2016-10-14 14:00:00,36.48,36.67,36.34,36.65,393936.0,34.8464,35.0279,34.7126,35.0087,393936.0
2016-10-14 14:30:00,36.67,36.67,36.34,36.38,252942.0,35.0279,35.0279,34.7126,34.7508,252942.0
2016-10-14 15:00:00,36.38,36.52,36.35,36.45,234882.0,34.7508,34.8846,34.7222,34.8177,234882.0
2016-10-14 15:30:00,36.44,36.61,36.27,36.27,670948.0,34.8082,34.9705,34.6458,34.6458,670948.0
2016-10-17 09:30:00,36.42,36.56,36.21,36.27,964376.0,34.789,34.9228,34.5885,34.6458,964376.0
2016-10-17 10:00:00,36.29,36.64,36.1,36.53,723032.0,34.6649,34.9992,34.4834,34.8941,723032.0
2016-10-17 10:30:00,36.57,36.61,36.13,36.27,380314.0,34.9323,34.9705,34.512,34.6458,380314.0
2016-10-17 11:00:00,36.27,36.34,36.13,36.19,220870.0,34.6458,34.7126,34.512,34.5693,220870.0
2016-10-17 11:30:00,36.22,36.58,36.21,36.47,338860.0,34.598,34.9419,34.5885,34.8368,338860.0
2016-10-17 12:00:00,36.51,36.66,36.42,36.49,276522.0,34.875,35.0183,34.789,34.8559,276522.0
2016-10-17 12:30:00,36.49,36.56,36.43,36.52,99956.0,34.8559,34.9228,34.7986,34.8846,99956.0
2016-10-17 13:00:00,36.49,36.55,36.24,36.28,177468.0,34.8559,34.9132,34.6171,34.6553,177468.0
2016-10-17 13:30:00,36.27,36.36,36.04,36.07,363460.0,34.6458,34.7317,34.4261,34.4547,363460.0
2016-10-17 14:00:00,36.07,36.27,36.07,36.27,226408.0,34.4547,34.6458,34.4547,34.6458,226408.0
2016-10-17 14:30:00,36.23,36.32,36.17,36.28,158386.0,34.6076,34.6935,34.5502,34.6553,158386.0
2016-10-17 15:00:00,36.24,36.28,36.18,36.19,148190.0,34.6171,34.6553,34.5598,34.5693,148190.0
2016-10-17 15:30:00,36.19,36.26,36.08,36.16,444448.0,34.5693,34.6362,34.4643,34.5407,444448.0
2016-10-18 09:30:00,37.25,37.33,36.63,36.79,1091700.0,35.5819,35.6583,34.9896,35.1425,1091700.0
2016-10-18 10:00:00,36.8,36.8,36.49,36.59,395144.0,35.152,35.152,34.8559,34.9514,395144.0
2016-10-18 10:30:00,36.6,36.84,36.6,36.71,266038.0,34.961,35.1902,34.961,35.0661,266038.0
2016-10-18 11:00:00,36.73,36.96,36.65,36.93,349950.0,35.0852,35.3049,35.0087,35.2762,349950.0
2016-10-18 11:30:00,36.94,37.25,36.88,37.23,621558.0,35.2858,35.5819,35.2284,35.5628,621558.0
2016-10-18 12:00:00,37.24,37.24,37.13,37.18,233554.0,35.5723,35.5723,35.4673,35.515,233554.0
2016-10-18 12:30:00,37.19,37.26,37.08,37.12,277578.0,35.5246,35.5914,35.4195,35.4577,277578.0
2016-10-18 13:00:00,37.13,37.21,37.06,37.18,259360.0,35.4673,35.5437,35.4004,35.515,259360.0
2016-10-18 13:30:00,37.17,37.18,37.02,37.1,168170.0,35.5055,35.515,35.3622,35.4386,168170.0
2016-10-18 14:00:00,37.1,37.1,36.96,37.09,86674.0,35.4386,35.4386,35.3049,35.429,86674.0
2016-10-18 14:30:00,37.09,37.12,36.97,37.04,143306.0,35.429,35.4577,35.3144,35.3813,143306.0
2016-10-18 15:00:00,37.02,37.02,36.82,36.85,225884.0,35.3622,35.3622,35.1711,35.1998,225884.0
2016-10-18 15:30:00,36.81,36.85,36.72,36.73,470864.0,35.1616,35.1998,35.0756,35.0852,470864.0
2016-10-19 09:30:00,36.95,36.98,36.5,36.58,628830.0,35.2953,35.324,34.8655,34.9419,628830.0
2016-10-19 10:00:00,36.59,36.83,36.34,36.78,692506.0,34.9514,35.1807,34.7126,35.1329,692506.0
2016-10-19 10:30:00,36.78,37.07,36.69,36.99,585284.0,35.1329,35.4099,35.047,35.3335,585284.0
2016-10-19 11:00:00,37.01,37.2,36.84,37.2,476768.0,35.3526,35.5341,35.1902,35.5341,476768.0
2016-10-19 11:30:00,37.2,37.63,37.2,37.35,827850.0,35.5341,35.9449,35.5341,35.6774,827850.0
2016-10-19 12:00:00,37.35,37.48,37.25,37.44,218570.0,35.6774,35.8016,35.5819,35.7634,218570.0
2016-10-19 12:30:00,37.43,37.58,37.39,37.48,223910.0,35.7538,35.8971,35.7156,35.8016,223910.0
2016-10-19 13:00:00,37.51,37.62,37.49,37.55,146660.0,35.8302,35.9353,35.8111,35.8684,146660.0
2016-10-19 13:30:00,37.54,37.6,37.41,37.48,194990.0,35.8589,35.9162,35.7347,35.8016,194990.0
2016-10-19 14:00:00,37.49,37.64,37.49,37.51,278222.0,35.8111,35.9544,35.8111,35.8302,278222.0
2016-10-19 14:30:00,37.5,37.5,37.26,37.37,200232.0,35.8207,35.8207,35.5914,35.6965,200232.0
2016-10-19 15:00:00,37.37,37.49,37.37,37.38,194328.0,35.6965,35.8111,35.6965,35.7061,194328.0
2016-10-19 15:30:00,37.39,37.4,37.17,37.19,567612.0,35.7156,35.7252,35.5055,35.5246,567612.0
2016-10-20 09:30:00,36.92,37.19,36.57,37.12,802334.0,35.2667,35.5246,34.9323,35.4577,802334.0
2016-10-20 10:00:00,37.13,37.3,36.81,36.9,342838.0,35.4673,35.6296,35.1616,35.2476,342838.0
2016-10-20 10:30:00,36.89,36.89,36.24,36.41,1333878.0,35.238,35.238,34.6171,34.7795,1333878.0
2016-10-20 11:00:00,36.42,36.84,36.37,36.65,964190.0,34.789,35.1902,34.7413,35.0087,964190.0
2016-10-20 11:30:00,36.66,36.71,36.46,36.71,343422.0,35.0183,35.0661,34.8273,35.0661,343422.0
2016-10-20 12:00:00,36.7,36.84,36.63,36.76,465636.0,35.0565,35.1902,34.9896,35.1138,465636.0
2016-10-20 12:30:00,36.77,37.22,36.73,37.08,567450.0,35.1234,35.5532,35.0852,35.4195,567450.0
2016-10-20 13:00:00,37.07,37.27,36.96,37.04,337842.0,35.4099,35.601,35.3049,35.3813,337842.0
2016-10-20 13:30:00,37.06,37.19,36.73,36.81,322950.0,35.4004,35.5246,35.0852,35.1616,322950.0
2016-10-20 14:00:00,36.81,36.99,36.81,36.96,132618.0,35.1616,35.3335,35.1616,35.3049,132618.0
2016-10-20 14:30:00,36.95,37.15,36.88,37.08,256918.0,35.2953,35.4864,35.2284,35.4195,256918.0
2016-10-20 15:00:00,37.08,37.12,36.9,36.9,157320.0,35.4195,35.4577,35.2476,35.2476,157320.0
2016-10-20 15:30:00,36.88,37.04,36.86,36.91,445618.0,35.2284,35.3813,35.2093,35.2571,445618.0
2016-10-21 09:30:00,36.1,36.45,35.93,36.41,1289902.0,34.4834,34.8177,34.321,34.7795,1289902.0
2016-10-21 10:00:00,36.4,36.48,36.19,36.46,408278.0,34.7699,34.8464,34.5693,34.8273,408278.0
2016-10-21 10:30:00,36.46,36.84,36.46,36.73,624838.0,34.8273,35.1902,34.8273,35.0852,624838.0
2016-10-21 11:00:00,36.74,36.92,36.68,36.85,405104.0,35.0947,35.2667,35.0374,35.1998,405104.0
2016-10-21 11:30:00,36.82,37.1,36.8,36.94,319406.0,35.1711,35.4386,35.152,35.2858,319406.0
2016-10-21 12:00:00,36.96,37.0,36.74,36.74,150784.0,35.3049,35.3431,35.0947,35.0947,150784.0
2016-10-21 12:30:00,36.74,36.84,36.71,36.83,123440.0,35.0947,35.1902,35.0661,35.1807,123440.0
2016-10-21 13:00:00,36.85,36.85,36.66,36.66,80012.0,35.1998,35.1998,35.0183,35.0183,80012.0
2016-10-21 13:30:00,36.66,36.79,36.5,36.76,181500.0,35.0183,35.1425,34.8655,35.1138,181500.0
2016-10-21 14:00:00,36.77,36.77,36.65,36.76,109018.0,35.1234,35.1234,35.0087,35.1138,109018.0
2016-10-21 14:30:00,36.75,36.9,36.72,36.85,211562.0,35.1043,35.2476,35.0756,35.1998,211562.0
2016-10-21 15:00:00,36.87,36.91,36.71,36.81,222696.0,35.2189,35.2571,35.0661,35.1616,222696.0
2016-10-21 15:30:00,36.77,36.88,36.74,36.8,436986.0,35.1234,35.2284,35.0947,35.152,436986.0
2016-10-24 09:30:00,37.71,38.22,37.69,38.14,1599508.0,36.0213,36.5084,36.0022,36.432,1599508.0
2016-10-24 10:00:00,38.16,38.19,37.82,37.85,441998.0,36.4511,36.4798,36.1264,36.155,441998.0
2016-10-24 10:30:00,37.85,38.0,37.66,37.83,436174.0,36.155,36.2983,35.9735,36.1359,436174.0
2016-10-24 11:00:00,37.82,37.94,37.58,37.59,262800.0,36.1264,36.241,35.8971,35.9067,262800.0
2016-10-24 11:30:00,37.58,37.65,37.41,37.46,379670.0,35.8971,35.964,35.7347,35.7825,379670.0
2016-10-24 12:00:00,37.45,37.52,37.34,37.35,249152.0,35.7729,35.8398,35.6678,35.6774,249152.0
2016-10-24 12:30:00,37.35,37.35,37.17,37.31,388024.0,35.6774,35.6774,35.5055,35.6392,388024.0
2016-10-24 13:00:00,37.32,37.39,37.25,37.35,200936.0,35.6487,35.7156,35.5819,35.6774,200936.0
2016-10-24 13:30:00,37.37,37.49,37.3,37.38,205988.0,35.6965,35.8111,35.6296,35.7061,205988.0
2016-10-24 14:00:00,37.38,37.52,37.35,37.52,190032.0,35.7061,35.8398,35.6774,35.8398,190032.0
2016-10-24 14:30:00,37.52,37.59,37.43,37.52,175632.0,35.8398,35.9067,35.7538,35.8398,175632.0
2016-10-24 15:00:00,37.52,37.54,37.41,37.49,118902.0,35.8398,35.8589,35.7347,35.8111,118902.0
2016-10-24 15:30:00,37.48,37.63,37.38,37.53,497976.0,35.8016,35.9449,35.7061,35.8493,497976.0
2016-10-25 09:30:00,37.46,37.65,37.28,37.4,661414.0,35.7825,35.964,35.6105,35.7252,661414.0
2016-10-25 10:00:00,37.4,37.49,36.96,37.09,567934.0,35.7252,35.8111,35.3049,35.429,567934.0
2016-10-25 10:30:00,37.1,37.1,36.51,36.71,798072.0,35.4386,35.4386,34.875,35.0661,798072.0
2016-10-25 11:00:00,36.7,36.77,36.55,36.75,413942.0,35.0565,35.1234,34.9132,35.1043,413942.0
2016-10-25 11:30:00,36.74,36.79,36.6,36.64,294472.0,35.0947,35.1425,34.961,34.9992,294472.0
2016-10-25 12:00:00,36.63,36.73,36.39,36.51,455476.0,34.9896,35.0852,34.7604,34.875,455476.0
2016-10-25 12:30:00,36.5,36.63,36.45,36.57,210482.0,34.8655,34.9896,34.8177,34.9323,210482.0
2016-10-25 13:00:00,36.54,36.71,36.5,36.63,275694.0,34.9037,35.0661,34.8655,34.9896,275694.0
2016-10-25 13:30:00,36.68,36.84,36.61,36.77,236704.0,35.0374,35.1902,34.9705,35.1234,236704.0
2016-10-25 14:00:00,36.77,36.83,36.69,36.72,125226.0,35.1234,35.1807,35.047,35.0756,125226.0
2016-10-25 14:30:00,36.71,36.73,36.57,36.57,118890.0,35.0661,35.0852,34.9323,34.9323,118890.0
2016-10-25 15:00:00,36.6,36.65,36.51,36.63,192222.0,34.961,35.0087,34.875,34.9896,192222.0
2016-10-25 15:30:00,36.63,36.69,36.56,36.66,519912.0,34.9896,35.047,34.9228,35.0183,519912.0
2016-10-26 09:30:00,35.96,36.44,35.92,36.05,1106468.0,34.3496,34.8082,34.3114,34.4356,1106468.0
2016-10-26 10:00:00,36.06,36.19,35.98,36.02,660914.0,34.4452,34.5693,34.3688,34.407,660914.0
2016-10-26 10:30:00,36.03,36.63,36.03,36.57,723490.0,34.4165,34.9896,34.4165,34.9323,723490.0
2016-10-26 11:00:00,36.58,36.74,36.38,36.49,766774.0,34.9419,35.0947,34.7508,34.8559,766774.0
2016-10-26 11:30:00,36.47,36.57,36.24,36.27,364500.0,34.8368,34.9323,34.6171,34.6458,364500.0
2016-10-26 12:00:00,36.29,36.36,36.23,36.26,159222.0,34.6649,34.7317,34.6076,34.6362,159222.0
2016-10-26 12:30:00,36.24,36.31,36.16,36.16,234072.0,34.6171,34.684,34.5407,34.5407,234072.0
2016-10-26 13:00:00,36.17,36.24,35.96,35.98,412818.0,34.5502,34.6171,34.3496,34.3688,412818.0
2016-10-26 13:30:00,35.99,35.99,35.47,35.55,1624718.0,34.3783,34.3783,33.8816,33.958,1624718.0
2016-10-26 14:00:00,35.57,35.6,35.35,35.49,539200.0,33.9771,34.0058,33.767,33.9007,539200.0
2016-10-26 14:30:00,35.47,35.68,35.41,35.65,416202.0,33.8816,34.0822,33.8243,34.0535,416202.0
2016-10-26 15:00:00,35.65,35.71,35.55,35.65,284910.0,34.0535,34.1108,33.958,34.0535,284910.0
2016-10-26 15:30:00,35.66,35.72,35.57,35.63,556768.0,34.0631,34.1204,33.9771,34.0344,556768.0
2016-10-27 09:30:00,35.95,35.95,35.5,35.63,628262.0,34.3401,34.3401,33.9102,34.0344,628262.0
2016-10-27 10:00:00,35.65,35.67,35.01,35.1,842796.0,34.0535,34.0726,33.4422,33.5282,842796.0
2016-10-27 10:30:00,35.13,35.23,34.84,34.92,812110.0,33.5568,33.6523,33.2798,33.3562,812110.0
2016-10-27 11:00:00,34.91,35.02,34.81,34.9,564858.0,33.3467,33.4517,33.2511,33.3371,564858.0
2016-10-27 11:30:00,34.91,35.1,34.61,35.02,505358.0,33.3467,33.5282,33.0601,33.4517,505358.0
2016-10-27 12:00:00,35.04,35.08,34.76,34.76,247508.0,33.4708,33.5091,33.2034,33.2034,247508.0
2016-10-27 12:30:00,34.77,34.85,34.57,34.66,291258.0,33.2129,33.2894,33.0219,33.1079,291258.0
2016-10-27 13:00:00,34.65,34.75,34.57,34.66,268304.0,33.0983,33.1938,33.0219,33.1079,268304.0
2016-10-27 13:30:00,34.68,34.82,34.56,34.65,293258.0,33.127,33.2607,33.0123,33.0983,293258.0
2016-10-27 14:00:00,34.65,34.77,34.58,34.66,186596.0,33.0983,33.2129,33.0314,33.1079,186596.0
2016-10-27 14:30:00,34.66,34.67,34.38,34.4,413118.0,33.1079,33.1174,32.8404,32.8595,413118.0
2016-10-27 15:00:00,34.43,34.47,34.13,34.24,599906.0,32.8882,32.9264,32.6016,32.7067,599906.0
2016-10-27 15:30:00,34.22,34.38,34.16,34.36,868492.0,32.6876,32.8404,32.6303,32.8213,868492.0
2016-10-28 09:30:00,34.33,34.69,34.09,34.49,1035266.0,32.7926,33.1365,32.5634,32.9455,1035266.0
2016-10-28 10:00:00,34.52,34.68,34.33,34.66,471598.0,32.9741,33.127,32.7926,33.1079,471598.0
2016-10-28 10:30:00,34.64,34.89,34.64,34.72,712486.0,33.0888,33.3276,33.0888,33.1652,712486.0
2016-10-28 11:00:00,34.74,34.76,34.6,34.67,276796.0,33.1843,33.2034,33.0505,33.1174,276796.0
2016-10-28 11:30:00,34.68,34.74,34.56,34.57,141790.0,33.127,33.1843,33.0123,33.0219,141790.0
2016-10-28 12:00:00,34.59,34.93,34.52,34.8,330198.0,33.041,33.3658,32.9741,33.2416,330198.0
2016-10-28 12:30:00,34.79,34.8,34.67,34.71,108878.0,33.232,33.2416,33.1174,33.1556,108878.0
2016-10-28 13:00:00,34.74,34.8,34.23,34.47,669854.0,33.1843,33.2416,32.6971,32.9264,669854.0
2016-10-28 13:30:00,34.44,34.45,33.93,33.93,750266.0,32.8977,32.9073,32.4106,32.4106,750266.0
2016-10-28 14:00:00,33.91,34.11,33.83,33.98,489266.0,32.3914,32.5825,32.315,32.4583,489266.0
2016-10-28 14:30:00,34.04,34.23,33.87,34.22,307834.0,32.5156,32.6971,32.3532,32.6876,307834.0
2016-10-28 15:00:00,34.21,34.38,33.97,34.35,432316.0,32.678,32.8404,32.4488,32.8117,432316.0
2016-10-28 15:30:00,34.35,34.35,33.98,34.08,742242.0,32.8117,32.8117,32.4583,32.5538,742242.0
2016-10-31 09:30:00,34.22,34.35,33.96,33.97,454530.0,32.6876,32.8117,32.4392,32.4488,454530.0
2016-10-31 10:00:00,33.98,34.23,33.89,34.22,341566.0,32.4583,32.6971,32.3723,32.6876,341566.0
2016-10-31 10:30:00,34.22,34.24,33.85,34.05,413130.0,32.6876,32.7067,32.3341,32.5252,413130.0
2016-10-31 11:00:00,34.06,34.32,34.05,34.31,220300.0,32.5347,32.7831,32.5252,32.7735,220300.0
2016-10-31 11:30:00,34.33,34.44,34.27,34.4,325952.0,32.7926,32.8977,32.7353,32.8595,325952.0
2016-10-31 12:00:00,34.41,34.43,34.19,34.3,91544.0,32.8691,32.8882,32.6589,32.764,91544.0
2016-10-31 12:30:00,34.34,34.34,34.21,34.23,83266.0,32.8022,32.8022,32.678,32.6971,83266.0
2016-10-31 13:00:00,34.24,34.27,34.14,34.17,173102.0,32.7067,32.7353,32.6111,32.6398,173102.0
2016-10-31 13:30:00,34.19,34.37,34.19,34.29,181854.0,32.6589,32.8308,32.6589,32.7544,181854.0
2016-10-31 14:00:00,34.27,34.35,34.17,34.24,205444.0,32.7353,32.8117,32.6398,32.7067,205444.0
2016-10-31 14:30:00,34.27,34.38,34.26,34.37,127690.0,32.7353,32.8404,32.7258,32.8308,127690.0
2016-10-31 15:00:00,34.35,34.55,34.33,34.54,261272.0,32.8117,33.0028,32.7926,32.9932,261272.0
2016-10-31 15:30:00,34.54,34.59,34.44,34.46,526572.0,32.9932,33.041,32.8977,32.9168,526572.0
2016-11-01 09:30:00,34.62,34.63,34.16,34.27,570176.0,33.0697,33.0792,32.6303,32.7353,570176.0
2016-11-01 10:00:00,34.27,34.34,34.0,34.01,521138.0,32.7353,32.8022,32.4774,32.487,521138.0
2016-11-01 10:30:00,34.01,34.13,33.7,34.1,733846.0,32.487,32.6016,32.1909,32.5729,733846.0
2016-11-01 11:00:00,34.1,34.13,33.8,33.83,314320.0,32.5729,32.6016,32.2864,32.315,314320.0
2016-11-01 11:30:00,33.77,33.88,33.56,33.62,333142.0,32.2577,32.3628,32.0571,32.1144,333142.0
2016-11-01 12:00:00,33.63,33.68,33.36,33.42,397062.0,32.124,32.1717,31.8661,31.9234,397062.0
2016-11-01 12:30:00,33.41,33.59,33.29,33.41,230088.0,31.9138,32.0858,31.7992,31.9138,230088.0
2016-11-01 13:00:00,33.41,33.49,33.09,33.29,359238.0,31.9138,31.9903,31.6082,31.7992,359238.0
2016-11-01 13:30:00,33.27,33.29,32.87,32.9,385578.0,31.7801,31.7992,31.398,31.4267,385578.0
2016-11-01 14:00:00,32.88,33.02,32.54,32.99,843686.0,31.4076,31.5413,31.0828,31.5126,843686.0
2016-11-01 14:30:00,32.99,33.1,32.87,32.94,343630.0,31.5126,31.6177,31.398,31.4649,343630.0
2016-11-01 15:00:00,32.92,33.19,32.84,33.19,421010.0,31.4458,31.7037,31.3694,31.7037,421010.0
2016-11-01 15:30:00,33.17,33.45,33.09,33.22,1177164.0,31.6846,31.952,31.6082,31.7323,1177164.0
2016-11-02 09:30:00,33.02,33.15,32.82,33.07,739812.0,31.5413,31.6655,31.3503,31.5891,739812.0
2016-11-02 10:00:00,33.05,33.09,32.75,32.96,404160.0,31.57,31.6082,31.2834,31.484,404160.0
2016-11-02 10:30:00,32.92,32.94,32.67,32.69,472594.0,31.4458,31.4649,31.207,31.2261,472594.0
2016-11-02 11:00:00,32.7,32.96,32.67,32.7,253504.0,31.2356,31.484,31.207,31.2356,253504.0
2016-11-02 11:30:00,32.7,32.73,32.49,32.55,523606.0,31.2356,31.2643,31.035,31.0924,523606.0
2016-11-02 12:00:00,32.55,32.66,32.4,32.44,444294.0,31.0924,31.1974,30.9491,30.9873,444294.0
2016-11-02 12:30:00,32.44,32.55,32.37,32.44,244128.0,30.9873,31.0924,30.9204,30.9873,244128.0
2016-11-02 13:00:00,32.44,32.49,31.98,32.1,540810.0,30.9873,31.035,30.5479,30.6625,540810.0
2016-11-02 13:30:00,32.1,32.34,32.08,32.23,238400.0,30.6625,30.8918,30.6434,30.7867,238400.0
2016-11-02 14:00:00,32.2,32.49,31.77,32.38,953490.0,30.758,31.035,30.3473,30.93,953490.0
2016-11-02 14:30:00,32.37,32.49,32.14,32.24,511592.0,30.9204,31.035,30.7007,30.7962,511592.0
2016-11-02 15:00:00,32.2,32.37,32.18,32.32,311402.0,30.758,30.9204,30.7389,30.8727,311402.0
2016-11-02 15:30:00,32.32,32.34,31.94,31.94,936386.0,30.8727,30.8918,30.5097,30.5097,936386.0
2016-11-03 09:30:00,32.21,32.49,32.13,32.21,860406.0,30.7676,31.035,30.6912,30.7676,860406.0
2016-11-03 10:00:00,32.19,32.36,32.07,32.22,341918.0,30.7485,30.9109,30.6338,30.7771,341918.0
2016-11-03 10:30:00,32.21,32.33,32.01,32.07,306882.0,30.7676,30.8822,30.5765,30.6338,306882.0
2016-11-03 11:00:00,32.06,32.23,32.01,32.2,135086.0,30.6243,30.7867,30.5765,30.758,135086.0
2016-11-03 11:30:00,32.18,32.29,32.06,32.1,173096.0,30.7389,30.844,30.6243,30.6625,173096.0
2016-11-03 12:00:00,32.09,32.15,31.76,31.82,297976.0,30.653,30.7103,30.3377,30.395,297976.0
2016-11-03 12:30:00,31.81,31.86,31.66,31.82,309506.0,30.3855,30.4333,30.2422,30.395,309506.0
2016-11-03 13:00:00,31.82,31.93,31.71,31.91,280628.0,30.395,30.5001,30.29,30.481,280628.0
2016-11-03 13:30:00,31.89,31.98,31.8,31.95,253870.0,30.4619,30.5479,30.3759,30.5192,253870.0
2016-11-03 14:00:00,31.95,32.07,31.83,31.9,328176.0,30.5192,30.6338,30.4046,30.4715,328176.0
2016-11-03 14:30:00,31.9,31.99,31.82,31.97,260726.0,30.4715,30.5574,30.395,30.5383,260726.0
2016-11-03 15:00:00,31.95,31.95,31.76,31.79,330182.0,30.5192,30.5192,30.3377,30.3664,330182.0
2016-11-03 15:30:00,31.77,31.8,31.36,31.46,1157776.0,30.3473,30.3759,29.9556,30.0512,1157776.0
2016-11-04 09:30:00,31.66,32.0,31.54,31.73,913518.0,30.2422,30.567,30.1276,30.3091,913518.0
2016-11-04 10:00:00,31.74,32.12,31.73,32.03,668172.0,30.3186,30.6816,30.3091,30.5956,668172.0
2016-11-04 10:30:00,32.02,32.3,31.97,32.29,710414.0,30.5861,30.8535,30.5383,30.844,710414.0
2016-11-04 11:00:00,32.27,32.57,32.27,32.48,911102.0,30.8249,31.1115,30.8249,31.0255,911102.0
2016-11-04 11:30:00,32.49,32.49,32.24,32.46,349192.0,31.035,31.035,30.7962,31.0064,349192.0
2016-11-04 12:00:00,32.45,32.87,32.44,32.8,869104.0,30.9968,31.398,30.9873,31.3312,869104.0
2016-11-04 12:30:00,32.79,32.89,32.74,32.86,371774.0,31.3216,31.4171,31.2738,31.3885,371774.0
2016-11-04 13:00:00,32.85,33.0,32.81,32.87,519576.0,31.3789,31.5222,31.3407,31.398,519576.0
2016-11-04 13:30:00,32.85,32.97,32.81,32.86,258690.0,31.3789,31.4935,31.3407,31.3885,258690.0
2016-11-04 14:00:00,32.87,32.88,32.57,32.63,303056.0,31.398,31.4076,31.1115,31.1688,303056.0
2016-11-04 14:30:00,32.62,32.63,32.32,32.4,452242.0,31.1592,31.1688,30.8727,30.9491,452242.0
2016-11-04 15:00:00,32.4,32.4,32.12,32.2,415750.0,30.9491,30.9491,30.6816,30.758,415750.0
2016-11-04 15:30:00,32.16,32.22,32.0,32.06,1146126.0,30.7198,30.7771,30.567,30.6243,1146126.0
2016-11-07 09:30:00,33.92,34.03,33.68,33.99,1440218.0,32.401,32.5061,32.1717,32.4679,1440218.0
2016-11-07 10:00:00,33.99,34.15,33.92,34.0,762304.0,32.4679,32.6207,32.401,32.4774,762304.0
2016-11-07 10:30:00,34.01,34.31,33.95,34.3,500014.0,32.487,32.7735,32.4297,32.764,500014.0
2016-11-07 11:00:00,34.29,34.44,34.23,34.25,725154.0,32.7544,32.8977,32.6971,32.7162,725154.0
2016-11-07 11:30:00,34.27,34.39,34.26,34.38,254244.0,32.7353,32.85,32.7258,32.8404,254244.0
2016-11-07 12:00:00,34.38,34.6,34.38,34.5,827538.0,32.8404,33.0505,32.8404,32.955,827538.0
2016-11-07 12:30:00,34.51,34.53,34.3,34.35,247980.0,32.9646,32.9837,32.764,32.8117,247980.0
2016-11-07 13:00:00,34.34,34.43,34.15,34.19,342884.0,32.8022,32.8882,32.6207,32.6589,342884.0
2016-11-07 13:30:00,34.2,34.38,34.2,34.3,169868.0,32.6685,32.8404,32.6685,32.764,169868.0
2016-11-07 14:00:00,34.31,34.34,34.23,34.25,164618.0,32.7735,32.8022,32.6971,32.7162,164618.0
2016-11-07 14:30:00,34.26,34.33,34.1,34.16,332544.0,32.7258,32.7926,32.5729,32.6303,332544.0
2016-11-07 15:00:00,34.17,34.19,34.01,34.05,367006.0,32.6398,32.6589,32.487,32.5252,367006.0
2016-11-07 15:30:00,34.06,34.56,33.98,34.37,1269978.0,32.5347,33.0123,32.4583,32.8308,1269978.0
2016-11-08 09:30:00,34.17,34.21,33.71,33.85,1162254.0,32.6398,32.678,32.2004,32.3341,1162254.0
2016-11-08 10:00:00,33.84,34.09,33.66,34.06,414224.0,32.3246,32.5634,32.1526,32.5347,414224.0
2016-11-08 10:30:00,34.02,34.21,33.96,34.09,870462.0,32.4965,32.678,32.4392,32.5634,870462.0
2016-11-08 11:00:00,34.12,34.6,34.12,34.43,570736.0,32.592,33.0505,32.592,32.8882,570736.0
2016-11-08 11:30:00,34.42,34.69,34.4,34.68,358504.0,32.8786,33.1365,32.8595,33.127,358504.0
2016-11-08 12:00:00,34.68,35.05,34.65,34.98,591006.0,33.127,33.4804,33.0983,33.4135,591006.0
2016-11-08 12:30:00,34.99,35.18,34.9,35.1,412882.0,33.4231,33.6046,33.3371,33.5282,412882.0
2016-11-08 13:00:00,35.12,35.16,34.81,34.88,362158.0,33.5473,33.5855,33.2511,33.318,362158.0
2016-11-08 13:30:00,34.87,35.09,34.85,34.97,257782.0,33.3085,33.5186,33.2894,33.404,257782.0
2016-11-08 14:00:00,34.96,34.96,34.59,34.68,325122.0,33.3944,33.3944,33.041,33.127,325122.0
2016-11-08 14:30:00,34.68,34.68,34.47,34.56,390244.0,33.127,33.127,32.9264,33.0123,390244.0
2016-11-08 15:00:00,34.54,34.96,34.48,34.91,374514.0,32.9932,33.3944,32.9359,33.3467,374514.0
2016-11-08 15:30:00,34.93,35.08,34.54,34.63,854936.0,33.3658,33.5091,32.9932,33.0792,854936.0
2016-11-09 09:30:00,33.87,35.57,33.87,35.41,3250984.0,32.3532,33.9771,32.3532,33.8243,3250984.0
2016-11-09 10:00:00,35.4,35.43,34.68,35.11,960632.0,33.8147,33.8434,33.127,33.5377,960632.0
2016-11-09 10:30:00,35.13,35.41,34.85,35.37,624736.0,33.5568,33.8243,33.2894,33.7861,624736.0
2016-11-09 11:00:00,35.4,36.38,35.36,36.38,1503448.0,33.8147,34.7508,33.7765,34.7508,1503448.0
2016-11-09 11:30:00,36.38,37.21,36.38,36.93,1489776.0,34.7508,35.5437,34.7508,35.2762,1489776.0
2016-11-09 12:00:00,36.94,37.03,36.23,36.74,903174.0,35.2858,35.3717,34.6076,35.0947,903174.0
2016-11-09 12:30:00,36.77,37.18,36.59,37.13,578356.0,35.1234,35.515,34.9514,35.4673,578356.0
2016-11-09 13:00:00,37.15,37.17,36.58,36.77,567196.0,35.4864,35.5055,34.9419,35.1234,567196.0
2016-11-09 13:30:00,36.7,37.38,36.67,37.16,1052358.0,35.0565,35.7061,35.0279,35.4959,1052358.0
2016-11-09 14:00:00,37.16,37.58,37.1,37.51,815640.0,35.4959,35.8971,35.4386,35.8302,815640.0
2016-11-09 14:30:00,37.51,37.76,37.51,37.63,700072.0,35.8302,36.069,35.8302,35.9449,700072.0
2016-11-09 15:00:00,37.64,38.11,37.64,37.85,970944.0,35.9544,36.4034,35.9544,36.155,970944.0
2016-11-09 15:30:00,37.86,37.99,37.49,37.87,1326996.0,36.1646,36.2887,35.8111,36.1741,1326996.0
2016-11-10 09:30:00,39.44,40.27,39.2,39.74,3729302.0,37.6738,38.4666,37.4446,37.9604,3729302.0
2016-11-10 10:00:00,39.77,39.88,38.63,38.65,1644812.0,37.989,38.0941,36.9001,36.9192,1644812.0
2016-11-10 10:30:00,38.66,38.92,37.92,38.35,1694916.0,36.9287,37.1771,36.2219,36.6326,1694916.0
2016-11-10 11:00:00,38.34,39.92,38.21,39.71,1855100.0,36.6231,38.1323,36.4989,37.9317,1855100.0
2016-11-10 11:30:00,39.72,40.05,39.27,39.54,1081744.0,37.9413,38.2565,37.5114,37.7693,1081744.0
2016-11-10 12:00:00,39.56,40.15,39.51,40.1,681756.0,37.7884,38.352,37.7407,38.3043,681756.0
2016-11-10 12:30:00,40.1,40.3,39.52,40.28,802984.0,38.3043,38.4953,37.7502,38.4762,802984.0
2016-11-10 13:00:00,40.27,40.48,39.79,39.99,790878.0,38.4666,38.6672,38.0081,38.1992,790878.0
2016-11-10 13:30:00,40.01,40.43,39.96,40.29,468574.0,38.2183,38.6195,38.1705,38.4857,468574.0
2016-11-10 14:00:00,40.24,40.3,39.81,39.96,549786.0,38.438,38.4953,38.0272,38.1705,549786.0
2016-11-10 14:30:00,39.99,40.24,39.8,40.1,409650.0,38.1992,38.438,38.0177,38.3043,409650.0
2016-11-10 15:00:00,40.13,40.21,39.95,40.05,293142.0,38.3329,38.4093,38.161,38.2565,293142.0
2016-11-10 15:30:00,40.08,40.08,39.54,39.63,798414.0,38.2851,38.2851,37.7693,37.8553,798414.0
2016-11-11 09:30:00,40.13,40.67,39.7,40.15,1751376.0,38.3329,38.8487,37.9222,38.352,1751376.0
2016-11-11 10:00:00,40.23,41.16,40.12,40.81,1813398.0,38.4284,39.3168,38.3234,38.9825,1813398.0
2016-11-11 10:30:00,40.88,41.13,40.57,41.1,785356.0,39.0493,39.2881,38.7532,39.2595,785356.0
2016-11-11 11:00:00,41.07,41.24,40.45,40.7,852084.0,39.2308,39.3932,38.6386,38.8774,852084.0
2016-11-11 11:30:00,40.71,41.79,40.71,41.7,1053502.0,38.8869,39.9186,38.8869,39.8326,1053502.0
2016-11-11 12:00:00,41.7,42.33,41.66,41.69,855478.0,39.8326,40.4344,39.7944,39.823,855478.0
2016-11-11 12:30:00,41.7,42.02,41.54,41.84,582928.0,39.8326,40.1383,39.6798,39.9663,582928.0
2016-11-11 13:00:00,41.85,42.58,41.76,42.46,701138.0,39.9759,40.6732,39.8899,40.5586,701138.0
2016-11-11 13:30:00,42.45,42.65,42.26,42.43,503326.0,40.549,40.7401,40.3675,40.5299,503326.0
2016-11-11 14:00:00,42.41,42.58,42.2,42.2,421372.0,40.5108,40.6732,40.3102,40.3102,421372.0
2016-11-11 14:30:00,42.2,42.29,41.84,41.95,259490.0,40.3102,40.3962,39.9663,40.0714,259490.0
2016-11-11 15:00:00,41.95,42.37,41.95,42.24,394426.0,40.0714,40.4726,40.0714,40.3484,394426.0
2016-11-11 15:30:00,42.31,42.73,42.3,42.43,1028890.0,40.4153,40.8165,40.4057,40.5299,1028890.0
2016-11-14 09:30:00,43.98,44.77,43.51,44.3,2873302.0,42.0105,42.7651,41.5615,42.3162,2873302.0
2016-11-14 10:00:00,44.3,45.3,44.16,44.42,1738096.0,42.3162,43.2714,42.1824,42.4308,1738096.0
2016-11-14 10:30:00,44.4,44.55,43.83,44.05,1390670.0,42.4117,42.555,41.8672,42.0774,1390670.0
2016-11-14 11:00:00,44.09,44.74,43.73,44.35,806594.0,42.1156,42.7365,41.7717,42.3639,806594.0
2016-11-14 11:30:00,44.38,44.57,44.13,44.45,578634.0,42.3926,42.5741,42.1538,42.4594,578634.0
2016-11-14 12:00:00,44.47,44.53,43.65,43.68,511518.0,42.4786,42.5359,41.6953,41.7239,511518.0
2016-11-14 12:30:00,43.68,44.12,43.43,44.09,600008.0,41.7239,42.1442,41.4851,42.1156,600008.0
2016-11-14 13:00:00,44.09,44.5,43.88,43.94,450760.0,42.1156,42.5072,41.915,41.9723,450760.0
2016-11-14 13:30:00,43.94,44.19,43.8,43.88,371114.0,41.9723,42.2111,41.8386,41.915,371114.0
2016-11-14 14:00:00,43.85,44.07,43.64,43.76,214606.0,41.8863,42.0965,41.6857,41.8003,214606.0
2016-11-14 14:30:00,43.76,43.88,43.45,43.77,472414.0,41.8003,41.915,41.5042,41.8099,472414.0
2016-11-14 15:00:00,43.73,44.18,43.62,44.13,561792.0,41.7717,42.2015,41.6666,42.1538,561792.0
2016-11-14 15:30:00,44.18,44.31,43.84,44.17,1075736.0,42.2015,42.3257,41.8768,42.192,1075736.0
2016-11-15 09:30:00,43.88,44.23,43.31,43.42,1710128.0,41.915,42.2493,41.3705,41.4756,1710128.0
2016-11-15 10:00:00,43.38,44.16,43.37,43.99,1166520.0,41.4374,42.1824,41.4278,42.02,1166520.0
2016-11-15 10:30:00,44.05,44.1,43.68,43.76,485336.0,42.0774,42.1251,41.7239,41.8003,485336.0
2016-11-15 11:00:00,43.78,44.01,43.59,43.7,405626.0,41.8195,42.0392,41.638,41.743,405626.0
2016-11-15 11:30:00,43.72,43.87,43.59,43.69,278110.0,41.7621,41.9054,41.638,41.7335,278110.0
2016-11-15 12:00:00,43.68,43.97,43.6,43.86,279818.0,41.7239,42.0009,41.6475,41.8959,279818.0
2016-11-15 12:30:00,43.84,43.97,43.64,43.65,267394.0,41.8768,42.0009,41.6857,41.6953,267394.0
2016-11-15 13:00:00,43.66,44.15,43.66,43.91,347682.0,41.7048,42.1729,41.7048,41.9436,347682.0
2016-11-15 13:30:00,43.89,44.13,43.88,44.12,234486.0,41.9245,42.1538,41.915,42.1442,234486.0
2016-11-15 14:00:00,44.13,44.46,44.12,44.4,415150.0,42.1538,42.469,42.1442,42.4117,415150.0
2016-11-15 14:30:00,44.41,44.75,44.41,44.72,464308.0,42.4212,42.746,42.4212,42.7174,464308.0
2016-11-15 15:00:00,44.7,44.77,44.54,44.72,313416.0,42.6983,42.7651,42.5454,42.7174,313416.0
2016-11-15 15:30:00,44.7,44.94,44.49,44.56,529128.0,42.6983,42.9275,42.4977,42.5645,529128.0
2016-11-16 09:30:00,44.27,44.66,44.07,44.17,1621760.0,42.2875,42.66,42.0965,42.192,1621760.0
2016-11-16 10:00:00,44.17,44.76,44.05,44.61,922450.0,42.192,42.7556,42.0774,42.6123,922450.0
2016-11-16 10:30:00,44.55,45.05,44.5,44.6,958342.0,42.555,43.0326,42.5072,42.6027,958342.0
2016-11-16 11:00:00,44.6,44.92,44.27,44.89,702032.0,42.6027,42.9084,42.2875,42.8797,702032.0
2016-11-16 11:30:00,44.89,44.97,44.54,44.64,616578.0,42.8797,42.9562,42.5454,42.6409,616578.0
2016-11-16 12:00:00,44.63,44.68,44.4,44.63,236076.0,42.6314,42.6791,42.4117,42.6314,236076.0
2016-11-16 12:30:00,44.68,44.77,44.58,44.6,232758.0,42.6791,42.7651,42.5836,42.6027,232758.0
2016-11-16 13:00:00,44.63,44.66,44.31,44.38,281534.0,42.6314,42.66,42.3257,42.3926,281534.0
2016-11-16 13:30:00,44.4,44.6,44.35,44.56,242038.0,42.4117,42.6027,42.3639,42.5645,242038.0
2016-11-16 14:00:00,44.56,44.69,44.5,44.6,279480.0,42.5645,42.6887,42.5072,42.6027,279480.0
2016-11-16 14:30:00,44.57,44.65,44.54,44.63,107844.0,42.5741,42.6505,42.5454,42.6314,107844.0
2016-11-16 15:00:00,44.65,44.71,44.59,44.64,266438.0,42.6505,42.7078,42.5932,42.6409,266438.0
2016-11-16 15:30:00,44.64,44.76,44.54,44.62,391956.0,42.6409,42.7556,42.5454,42.6218,391956.0
2016-11-17 09:30:00,44.99,45.87,44.88,45.7,2092024.0,42.9753,43.8159,42.8702,43.6535,2092024.0
2016-11-17 10:00:00,45.73,45.82,44.97,45.21,1321250.0,43.6821,43.7681,42.9562,43.1854,1321250.0
2016-11-17 10:30:00,45.16,45.39,44.8,45.08,930980.0,43.1377,43.3574,42.7938,43.0612,930980.0
2016-11-17 11:00:00,45.1,45.85,45.02,45.63,821432.0,43.0803,43.7968,43.0039,43.5866,821432.0
2016-11-17 11:30:00,45.65,45.8,45.4,45.7,630896.0,43.6057,43.749,43.3669,43.6535,630896.0
2016-11-17 12:00:00,45.71,45.9,45.63,45.82,390288.0,43.663,43.8445,43.5866,43.7681,390288.0
2016-11-17 12:30:00,45.82,45.84,45.52,45.52,341940.0,43.7681,43.7872,43.4815,43.4815,341940.0
2016-11-17 13:00:00,45.52,45.63,45.41,45.49,268446.0,43.4815,43.5866,43.3765,43.4529,268446.0
2016-11-17 13:30:00,45.51,45.7,45.35,45.38,288308.0,43.472,43.6535,43.3191,43.3478,288308.0
2016-11-17 14:00:00,45.37,45.67,45.15,45.56,467946.0,43.3383,43.6248,43.1281,43.5197,467946.0
2016-11-17 14:30:00,45.54,45.56,45.2,45.27,382700.0,43.5006,43.5197,43.1759,43.2427,382700.0
2016-11-17 15:00:00,45.27,45.46,45.23,45.35,286548.0,43.2427,43.4242,43.2045,43.3191,286548.0
2016-11-17 15:30:00,45.35,45.49,45.32,45.37,520298.0,43.3191,43.4529,43.2905,43.3383,520298.0
2016-11-18 09:30:00,45.77,45.83,45.43,45.62,1084172.0,43.7203,43.7777,43.3956,43.5771,1084172.0
2016-11-18 10:00:00,45.61,45.91,45.58,45.88,851276.0,43.5675,43.8541,43.5388,43.8254,851276.0
2016-11-18 10:30:00,45.88,45.88,45.41,45.49,856570.0,43.8254,43.8254,43.3765,43.4529,856570.0
2016-11-18 11:00:00,45.48,45.78,45.4,45.78,491348.0,43.4433,43.7299,43.3669,43.7299,491348.0
2016-11-18 11:30:00,45.79,45.89,45.63,45.67,410670.0,43.7394,43.835,43.5866,43.6248,410670.0
2016-11-18 12:00:00,45.66,45.78,45.61,45.73,216236.0,43.6153,43.7299,43.5675,43.6821,216236.0
2016-11-18 12:30:00,45.72,45.77,45.57,45.77,168486.0,43.6726,43.7203,43.5293,43.7203,168486.0
2016-11-18 13:00:00,45.77,45.83,45.73,45.79,119712.0,43.7203,43.7777,43.6821,43.7394,119712.0
2016-11-18 13:30:00,45.79,46.01,45.79,45.88,322522.0,43.7394,43.9496,43.7394,43.8254,322522.0
2016-11-18 14:00:00,45.88,45.94,45.82,45.86,214968.0,43.8254,43.8827,43.7681,43.8063,214968.0
2016-11-18 14:30:00,45.83,45.95,45.83,45.91,113232.0,43.7777,43.8923,43.7777,43.8541,113232.0
2016-11-18 15:00:00,45.91,46.13,45.88,46.13,460772.0,43.8541,44.0642,43.8254,44.0642,460772.0
2016-11-18 15:30:00,46.12,46.18,45.95,46.04,397420.0,44.0547,44.112,43.8923,43.9782,397420.0
2016-11-21 09:30:00,46.43,47.15,46.38,46.63,2056732.0,44.3508,45.0385,44.303,44.5418,2056732.0
2016-11-21 10:00:00,46.63,46.7,45.7,45.84,1348698.0,44.5418,44.6087,43.6535,43.7872,1348698.0
2016-11-21 10:30:00,45.82,46.14,45.68,46.08,714770.0,43.7681,44.0738,43.6344,44.0165,714770.0
2016-11-21 11:00:00,46.1,46.24,45.81,46.02,700836.0,44.0356,44.1693,43.7585,43.9591,700836.0
2016-11-21 11:30:00,46.02,46.33,46.01,46.33,334952.0,43.9591,44.2553,43.9496,44.2553,334952.0
2016-11-21 12:00:00,46.33,46.37,46.13,46.27,223428.0,44.2553,44.2935,44.0642,44.1979,223428.0
2016-11-21 12:30:00,46.29,46.58,46.26,46.38,385136.0,44.2171,44.4941,44.1884,44.303,385136.0
2016-11-21 13:00:00,46.35,46.58,46.35,46.4,284934.0,44.2744,44.4941,44.2744,44.3221,284934.0
2016-11-21 13:30:00,46.46,46.59,46.3,46.49,199376.0,44.3794,44.5036,44.2266,44.4081,199376.0
2016-11-21 14:00:00,46.48,46.71,46.44,46.66,351746.0,44.3985,44.6182,44.3603,44.5705,351746.0
2016-11-21 14:30:00,46.64,46.73,46.6,46.63,251832.0,44.5514,44.6373,44.5132,44.5418,251832.0
2016-11-21 15:00:00,46.6,46.64,46.41,46.44,173744.0,44.5132,44.5514,44.3317,44.3603,173744.0
2016-11-21 15:30:00,46.43,46.74,46.32,46.72,424548.0,44.3508,44.6469,44.2457,44.6278,424548.0
2016-11-22 09:30:00,47.26,47.48,46.8,47.35,1295400.0,45.1436,45.3538,44.7042,45.2296,1295400.0
2016-11-22 10:00:00,47.37,47.53,47.27,47.34,654552.0,45.2487,45.4015,45.1532,45.22,654552.0
2016-11-22 10:30:00,47.35,47.52,47.04,47.21,640292.0,45.2296,45.392,44.9335,45.0959,640292.0
2016-11-22 11:00:00,47.22,47.37,46.94,46.99,443096.0,45.1054,45.2487,44.8379,44.8857,443096.0
2016-11-22 11:30:00,46.99,47.12,46.85,46.97,328396.0,44.8857,45.0099,44.752,44.8666,328396.0
2016-11-22 12:00:00,46.94,47.21,46.84,47.2,260426.0,44.8379,45.0959,44.7424,45.0863,260426.0
2016-11-22 12:30:00,47.21,47.4,47.15,47.35,282492.0,45.0959,45.2773,45.0385,45.2296,282492.0
2016-11-22 13:00:00,47.37,47.49,47.35,47.35,180672.0,45.2487,45.3633,45.2296,45.2296,180672.0
2016-11-22 13:30:00,47.33,47.42,47.3,47.34,131384.0,45.2105,45.2964,45.1818,45.22,131384.0
2016-11-22 14:00:00,47.34,47.63,47.32,47.52,258212.0,45.22,45.497,45.2009,45.392,258212.0
2016-11-22 14:30:00,47.52,47.69,47.49,47.56,263058.0,45.392,45.5544,45.3633,45.4302,263058.0
2016-11-22 15:00:00,47.57,47.65,47.55,47.56,125046.0,45.4397,45.5161,45.4206,45.4302,125046.0
2016-11-22 15:30:00,47.57,48.1,47.57,48.01,694256.0,45.4397,45.946,45.4397,45.86,694256.0
2016-11-23 09:30:00,47.65,48.02,47.24,47.39,1328020.0,45.5161,45.8696,45.1245,45.2678,1328020.0
2016-11-23 10:00:00,47.47,48.38,47.42,48.18,1278606.0,45.3442,46.2135,45.2964,46.0224,1278606.0
2016-11-23 10:30:00,48.19,48.57,47.93,48.44,922154.0,46.032,46.3949,45.7836,46.2708,922154.0
2016-11-23 11:00:00,48.45,48.46,47.94,48.05,467116.0,46.2803,46.2899,45.7932,45.8982,467116.0
2016-11-23 11:30:00,48.03,48.4,48.0,48.4,506360.0,45.8791,46.2326,45.8505,46.2326,506360.0
2016-11-23 12:00:00,48.4,48.49,48.32,48.39,297022.0,46.2326,46.3185,46.1561,46.223,297022.0
2016-11-23 12:30:00,48.41,48.73,48.36,48.67,370232.0,46.2421,46.5478,46.1944,46.4905,370232.0
2016-11-23 13:00:00,48.68,48.81,48.55,48.63,208990.0,46.5,46.6242,46.3758,46.4523,208990.0
2016-11-23 13:30:00,48.64,48.69,48.43,48.49,146486.0,46.4618,46.5096,46.2612,46.3185,146486.0
2016-11-23 14:00:00,48.49,48.61,48.37,48.52,288674.0,46.3185,46.4332,46.2039,46.3472,288674.0
2016-11-23 14:30:00,48.51,48.63,48.31,48.32,223140.0,46.3376,46.4523,46.1466,46.1561,223140.0
2016-11-23 15:00:00,48.39,48.54,48.34,48.49,184556.0,46.223,46.3663,46.1752,46.3185,184556.0
2016-11-23 15:30:00,48.51,48.92,48.51,48.87,657084.0,46.3376,46.7293,46.3376,46.6815,657084.0
2016-11-25 09:30:00,49.04,49.19,48.81,49.02,1095636.0,46.8439,46.9872,46.6242,46.8248,1095636.0
2016-11-25 10:00:00,49.0,49.15,48.88,49.1,440098.0,46.8057,46.949,46.6911,46.9012,440098.0
2016-11-25 10:30:00,49.1,49.19,48.98,49.02,441658.0,46.9012,46.9872,46.7866,46.8248,441658.0
2016-11-25 11:00:00,49.01,49.24,49.01,49.23,379202.0,46.8152,47.0349,46.8152,47.0254,379202.0
2016-11-25 11:30:00,49.21,49.27,49.04,49.24,301772.0,47.0063,47.0636,46.8439,47.0349,301772.0
2016-11-25 12:00:00,49.23,49.29,49.19,49.23,182116.0,47.0254,47.0827,46.9872,47.0254,182116.0
2016-11-25 12:30:00,49.24,49.41,49.19,49.38,371348.0,47.0349,47.1973,46.9872,47.1687,371348.0
2016-11-28 09:30:00,49.24,49.29,48.63,48.68,1301062.0,47.0349,47.0827,46.4523,46.5,1301062.0
2016-11-28 10:00:00,48.65,48.69,48.34,48.41,863644.0,46.4714,46.5096,46.1752,46.2421,863644.0
2016-11-28 10:30:00,48.41,48.64,47.88,47.98,1020902.0,46.2421,46.4618,45.7358,45.8314,1020902.0
2016-11-28 11:00:00,47.97,48.1,47.67,48.07,753866.0,45.8218,45.946,45.5353,45.9173,753866.0
2016-11-28 11:30:00,48.07,48.32,47.98,48.06,437028.0,45.9173,46.1561,45.8314,45.9078,437028.0
2016-11-28 12:00:00,48.08,48.3,48.06,48.27,223344.0,45.9269,46.137,45.9078,46.1084,223344.0
2016-11-28 12:30:00,48.3,48.36,48.08,48.08,148236.0,46.137,46.1944,45.9269,45.9269,148236.0
2016-11-28 13:00:00,48.09,48.49,47.9,48.49,458770.0,45.9364,46.3185,45.755,46.3185,458770.0
2016-11-28 13:30:00,48.49,48.53,48.38,48.38,240656.0,46.3185,46.3567,46.2135,46.2135,240656.0
2016-11-28 14:00:00,48.39,48.41,48.02,48.02,256286.0,46.223,46.2421,45.8696,45.8696,256286.0
2016-11-28 14:30:00,48.02,48.11,47.87,47.92,245986.0,45.8696,45.9555,45.7263,45.7741,245986.0
2016-11-28 15:00:00,47.94,48.05,47.74,47.74,329162.0,45.7932,45.8982,45.6021,45.6021,329162.0
2016-11-28 15:30:00,47.75,47.76,47.24,47.51,841762.0,45.6117,45.6212,45.1245,45.3824,841762.0
2016-11-29 09:30:00,47.66,48.15,47.2,47.35,1186690.0,45.5257,45.9938,45.0863,45.2296,1186690.0
2016-11-29 10:00:00,47.36,48.06,47.34,47.88,708018.0,45.2391,45.9078,45.22,45.7358,708018.0
2016-11-29 10:30:00,47.91,48.26,47.87,48.18,459690.0,45.7645,46.0988,45.7263,46.0224,459690.0
2016-11-29 11:00:00,48.21,48.21,47.49,47.74,460036.0,46.0511,46.0511,45.3633,45.6021,460036.0
2016-11-29 11:30:00,47.73,48.02,47.72,48.01,388814.0,45.5926,45.8696,45.583,45.86,388814.0
2016-11-29 12:00:00,48.02,48.02,47.38,47.42,361606.0,45.8696,45.8696,45.2582,45.2964,361606.0
2016-11-29 12:30:00,47.44,47.69,47.39,47.69,300614.0,45.3156,45.5544,45.2678,45.5544,300614.0
2016-11-29 13:00:00,47.68,47.92,47.45,47.92,301130.0,45.5448,45.7741,45.3251,45.7741,301130.0
2016-11-29 13:30:00,47.92,48.03,47.77,48.03,313942.0,45.7741,45.8791,45.6308,45.8791,313942.0
2016-11-29 14:00:00,48.03,48.08,47.99,48.01,341566.0,45.8791,45.9269,45.8409,45.86,341566.0
2016-11-29 14:30:00,48.02,48.15,47.67,47.69,322432.0,45.8696,45.9938,45.5353,45.5544,322432.0
2016-11-29 15:00:00,47.7,47.72,47.44,47.57,415264.0,45.5639,45.583,45.3156,45.4397,415264.0
2016-11-29 15:30:00,47.56,47.56,47.23,47.35,594640.0,45.4302,45.4302,45.115,45.2296,594640.0
2016-11-30 09:30:00,48.08,48.25,47.35,47.63,1319706.0,45.9269,46.0893,45.2296,45.497,1319706.0
2016-11-30 10:00:00,47.63,48.23,47.46,47.57,1062270.0,45.497,46.0702,45.3347,45.4397,1062270.0
2016-11-30 10:30:00,47.57,47.79,47.48,47.51,534124.0,45.4397,45.6499,45.3538,45.3824,534124.0
2016-11-30 11:00:00,47.48,47.85,47.28,47.35,507636.0,45.3538,45.7072,45.1627,45.2296,507636.0
2016-11-30 11:30:00,47.35,47.56,47.2,47.28,440660.0,45.2296,45.4302,45.0863,45.1627,440660.0
2016-11-30 12:00:00,47.3,47.34,46.98,47.04,423240.0,45.1818,45.22,44.8762,44.9335,423240.0
2016-11-30 12:30:00,46.98,47.07,46.88,46.99,293986.0,44.8762,44.9621,44.7806,44.8857,293986.0
2016-11-30 13:00:00,47.0,47.13,46.95,47.07,254450.0,44.8953,45.0194,44.8475,44.9621,254450.0
2016-11-30 13:30:00,47.1,47.1,46.83,47.08,303470.0,44.9908,44.9908,44.7329,44.9717,303470.0
2016-11-30 14:00:00,47.06,47.12,46.65,46.74,439204.0,44.9526,45.0099,44.5609,44.6469,439204.0
2016-11-30 14:30:00,46.73,46.93,46.55,46.86,374334.0,44.6373,44.8284,44.4654,44.7615,374334.0
2016-11-30 15:00:00,46.86,47.1,46.74,47.05,347482.0,44.7615,44.9908,44.6469,44.943,347482.0
2016-11-30 15:30:00,47.07,47.07,46.7,46.7,410938.0,44.9621,44.9621,44.6087,44.6087,410938.0
2016-12-01 09:30:00,47.35,47.66,46.74,47.25,1441282.0,45.2296,45.5257,44.6469,45.1341,1441282.0
2016-12-01 10:00:00,47.3,47.52,46.85,46.91,694324.0,45.1818,45.392,44.752,44.8093,694324.0
2016-12-01 10:30:00,46.87,46.96,46.19,46.46,1127204.0,44.7711,44.857,44.1215,44.3794,1127204.0
2016-12-01 11:00:00,46.46,46.78,46.37,46.47,483858.0,44.3794,44.6851,44.2935,44.389,483858.0
2016-12-01 11:30:00,46.48,46.66,46.4,46.52,257990.0,44.3985,44.5705,44.3221,44.4368,257990.0
2016-12-01 12:00:00,46.54,46.55,46.26,46.31,175064.0,44.4559,44.4654,44.1884,44.2362,175064.0
2016-12-01 12:30:00,46.3,46.42,46.09,46.15,239974.0,44.2266,44.3412,44.026,44.0833,239974.0
2016-12-01 13:00:00,46.12,46.15,45.79,46.0,416906.0,44.0547,44.0833,43.7394,43.94,416906.0
2016-12-01 13:30:00,45.99,46.09,45.53,45.55,293088.0,43.9305,44.026,43.4911,43.5102,293088.0
2016-12-01 14:00:00,45.58,45.91,45.51,45.66,312170.0,43.5388,43.8541,43.472,43.6153,312170.0
2016-12-01 14:30:00,45.67,45.74,45.6,45.68,219466.0,43.6248,43.6917,43.558,43.6344,219466.0
2016-12-01 15:00:00,45.67,45.71,45.45,45.52,1397254.0,43.6248,43.663,43.4147,43.4815,1397254.0
2016-12-01 15:30:00,45.53,45.96,45.28,45.94,1048176.0,43.4911,43.9018,43.2523,43.8827,1048176.0
2016-12-02 09:30:00,45.91,46.32,45.87,46.21,1059402.0,43.8541,44.2457,43.8159,44.1406,1059402.0
2016-12-02 10:00:00,46.24,46.38,45.52,45.76,890728.0,44.1693,44.303,43.4815,43.7108,890728.0
2016-12-02 10:30:00,45.74,46.39,45.74,46.33,631138.0,43.6917,44.3126,43.6917,44.2553,631138.0
2016-12-02 11:00:00,46.31,46.5,46.24,46.43,363468.0,44.2362,44.4176,44.1693,44.3508,363468.0
2016-12-02 11:30:00,46.43,46.45,46.1,46.15,351222.0,44.3508,44.3699,44.0356,44.0833,351222.0
2016-12-02 12:00:00,46.16,46.2,45.93,46.05,277068.0,44.0929,44.1311,43.8732,43.9878,277068.0
2016-12-02 12:30:00,46.03,46.22,45.85,46.08,320604.0,43.9687,44.1502,43.7968,44.0165,320604.0
2016-12-02 13:00:00,46.07,46.08,45.68,45.72,324890.0,44.0069,44.0165,43.6344,43.6726,324890.0
2016-12-02 13:30:00,45.72,45.83,45.7,45.78,165008.0,43.6726,43.7777,43.6535,43.7299,165008.0
2016-12-02 14:00:00,45.78,45.85,45.66,45.82,123926.0,43.7299,43.7968,43.6153,43.7681,123926.0
2016-12-02 14:30:00,45.82,45.95,45.8,45.85,117484.0,43.7681,43.8923,43.749,43.7968,117484.0
2016-12-02 15:00:00,45.86,46.0,45.84,45.99,119666.0,43.8063,43.94,43.7872,43.9305,119666.0
2016-12-02 15:30:00,45.99,46.14,45.75,45.87,573642.0,43.9305,44.0738,43.7012,43.8159,573642.0
2016-12-05 09:30:00,47.02,48.11,46.96,48.05,2017546.0,44.9144,45.9555,44.857,45.8982,2017546.0
2016-12-05 10:00:00,48.06,48.3,47.74,47.98,1156890.0,45.9078,46.137,45.6021,45.8314,1156890.0
2016-12-05 10:30:00,47.97,48.18,47.83,47.85,420088.0,45.8218,46.0224,45.6881,45.7072,420088.0
2016-12-05 11:00:00,47.87,47.99,47.73,47.77,458752.0,45.7263,45.8409,45.5926,45.6308,458752.0
2016-12-05 11:30:00,47.77,47.91,47.72,47.78,230576.0,45.6308,45.7645,45.583,45.6403,230576.0
2016-12-05 12:00:00,47.78,47.87,47.68,47.76,274038.0,45.6403,45.7263,45.5448,45.6212,274038.0
2016-12-05 12:30:00,47.75,48.08,47.7,48.04,396290.0,45.6117,45.9269,45.5639,45.8887,396290.0
2016-12-05 13:00:00,48.08,48.15,47.88,47.95,136380.0,45.9269,45.9938,45.7358,45.8027,136380.0
2016-12-05 13:30:00,47.95,48.09,47.88,48.02,148860.0,45.8027,45.9364,45.7358,45.8696,148860.0
2016-12-05 14:00:00,48.04,48.05,47.66,47.71,194276.0,45.8887,45.8982,45.5257,45.5735,194276.0
2016-12-05 14:30:00,47.72,48.2,47.7,47.98,630164.0,45.583,46.0415,45.5639,45.8314,630164.0
2016-12-05 15:00:00,47.99,48.18,47.98,48.15,298570.0,45.8409,46.0224,45.8314,45.9938,298570.0
2016-12-05 15:30:00,48.15,48.46,48.1,48.32,747246.0,45.9938,46.2899,45.946,46.1561,747246.0
2016-12-06 09:30:00,48.68,48.68,48.0,48.02,1250502.0,46.5,46.5,45.8505,45.8696,1250502.0
2016-12-06 10:00:00,48.05,48.32,47.87,47.88,683336.0,45.8982,46.1561,45.7263,45.7358,683336.0
2016-12-06 10:30:00,47.88,48.35,47.88,48.31,513214.0,45.7358,46.1848,45.7358,46.1466,513214.0
2016-12-06 11:00:00,48.29,48.37,47.93,47.94,408474.0,46.1275,46.2039,45.7836,45.7932,408474.0
2016-12-06 11:30:00,47.95,48.36,47.83,48.36,366890.0,45.8027,46.1944,45.6881,46.1944,366890.0
2016-12-06 12:00:00,48.35,48.77,48.31,48.77,602252.0,46.1848,46.586,46.1466,46.586,602252.0
2016-12-06 12:30:00,48.77,48.93,48.71,48.86,511986.0,46.586,46.7388,46.5287,46.672,511986.0
2016-12-06 13:00:00,48.87,49.37,48.87,49.27,707992.0,46.6815,47.1591,46.6815,47.0636,707992.0
2016-12-06 13:30:00,49.27,49.59,49.2,49.55,579326.0,47.0636,47.3693,46.9967,47.3311,579326.0
2016-12-06 14:00:00,49.56,49.69,49.52,49.67,316218.0,47.3406,47.4648,47.3024,47.4457,316218.0
2016-12-06 14:30:00,49.68,50.16,49.67,50.05,582922.0,47.4552,47.9137,47.4457,47.8087,582922.0
2016-12-06 15:00:00,50.06,50.07,49.7,49.7,460788.0,47.8182,47.8278,47.4743,47.4743,460788.0
2016-12-06 15:30:00,49.73,49.98,49.72,49.87,636780.0,47.503,47.7418,47.4934,47.6367,636780.0
2016-12-07 09:30:00,49.82,49.95,49.36,49.41,812582.0,47.589,47.7131,47.1496,47.1973,812582.0
2016-12-07 10:00:00,49.4,49.91,49.4,49.88,790906.0,47.1878,47.6749,47.1878,47.6463,790906.0
2016-12-07 10:30:00,49.88,49.99,49.47,49.93,503304.0,47.6463,47.7514,47.2546,47.694,503304.0
2016-12-07 11:00:00,49.93,50.02,49.64,49.82,358086.0,47.694,47.78,47.417,47.589,358086.0
2016-12-07 11:30:00,49.8,50.48,49.8,50.4,688320.0,47.5699,48.2194,47.5699,48.143,688320.0
2016-12-07 12:00:00,50.4,50.57,50.34,50.49,629316.0,48.143,48.3054,48.0857,48.229,629316.0
2016-12-07 12:30:00,50.47,50.78,50.4,50.77,322716.0,48.2099,48.506,48.143,48.4964,322716.0
2016-12-07 13:00:00,50.77,51.0,50.7,50.7,595618.0,48.4964,48.7161,48.4296,48.4296,595618.0
2016-12-07 13:30:00,50.7,50.95,50.63,50.9,515298.0,48.4296,48.6684,48.3627,48.6206,515298.0
2016-12-07 14:00:00,50.9,51.15,50.74,50.98,516104.0,48.6206,48.8594,48.4678,48.697,516104.0
2016-12-07 14:30:00,50.96,51.3,50.94,51.23,257690.0,48.6779,49.0027,48.6588,48.9358,257690.0
2016-12-07 15:00:00,51.26,51.5,51.02,51.42,601838.0,48.9645,49.1937,48.7352,49.1173,601838.0
2016-12-07 15:30:00,51.42,51.59,51.15,51.24,806000.0,49.1173,49.2797,48.8594,48.9454,806000.0
2016-12-08 09:30:00,51.67,51.72,51.19,51.43,1514424.0,49.3561,49.4039,48.8976,49.1269,1514424.0
2016-12-08 10:00:00,51.42,51.88,51.16,51.83,1241418.0,49.1173,49.5567,48.869,49.509,1241418.0
2016-12-08 10:30:00,51.83,52.35,51.83,52.2,823830.0,49.509,50.0057,49.509,49.8624,823830.0
2016-12-08 11:00:00,52.2,53.04,52.19,52.94,1068500.0,49.8624,50.6648,49.8528,50.5693,1068500.0
2016-12-08 11:30:00,52.95,52.99,52.47,52.57,672880.0,50.5788,50.617,50.1203,50.2158,672880.0
2016-12-08 12:00:00,52.58,53.36,52.58,53.23,669792.0,50.2254,50.9704,50.2254,50.8463,669792.0
2016-12-08 12:30:00,53.22,53.63,53.21,53.55,657080.0,50.8367,51.2284,50.8272,51.1519,657080.0
2016-12-08 13:00:00,53.54,53.58,53.22,53.56,471174.0,51.1424,51.1806,50.8367,51.1615,471174.0
2016-12-08 13:30:00,53.56,53.89,53.45,53.82,481436.0,51.1615,51.4767,51.0564,51.4098,481436.0
2016-12-08 14:00:00,53.82,53.84,52.87,53.2,751752.0,51.4098,51.4289,50.5024,50.8176,751752.0
2016-12-08 14:30:00,53.2,53.27,52.77,53.1,730062.0,50.8176,50.8845,50.4069,50.7221,730062.0
2016-12-08 15:00:00,53.14,53.4,53.09,53.31,486888.0,50.7603,51.0087,50.7125,50.9227,486888.0
2016-12-08 15:30:00,53.32,53.8,53.29,53.72,836480.0,50.9322,51.3907,50.9036,51.3143,836480.0
2016-12-09 09:30:00,54.09,54.55,54.02,54.38,1455468.0,51.6678,52.1072,51.6009,51.9448,1455468.0
2016-12-09 10:00:00,54.38,54.46,54.0,54.12,879710.0,51.9448,52.0212,51.5818,51.6964,879710.0
2016-12-09 10:30:00,54.11,54.59,54.11,54.25,853926.0,51.6869,52.1454,51.6869,51.8206,853926.0
2016-12-09 11:00:00,54.26,54.31,53.73,53.76,725316.0,51.8301,51.8779,51.3239,51.3525,725316.0
2016-12-09 11:30:00,53.74,54.1,53.65,54.0,693040.0,51.3334,51.6773,51.2475,51.5818,693040.0
2016-12-09 12:00:00,54.01,54.04,53.57,53.76,473290.0,51.5913,51.62,51.171,51.3525,473290.0
2016-12-09 12:30:00,53.75,53.88,53.6,53.67,321422.0,51.343,51.4672,51.1997,51.2666,321422.0
2016-12-09 13:00:00,53.7,53.71,53.35,53.41,355400.0,51.2952,51.3048,50.9609,51.0182,355400.0
2016-12-09 13:30:00,53.4,53.88,53.4,53.85,405996.0,51.0087,51.4672,51.0087,51.4385,405996.0
2016-12-09 14:00:00,53.84,54.03,53.55,53.57,344510.0,51.4289,51.6104,51.1519,51.171,344510.0
2016-12-09 14:30:00,53.57,53.76,53.47,53.7,302266.0,51.171,51.3525,51.0755,51.2952,302266.0
2016-12-09 15:00:00,53.72,53.96,53.63,53.93,416838.0,51.3143,51.5436,51.2284,51.5149,416838.0
2016-12-09 15:30:00,53.91,54.02,53.72,53.96,797966.0,51.4958,51.6009,51.3143,51.5436,797966.0
2016-12-12 09:30:00,53.57,54.29,53.4,54.11,1328062.0,51.171,51.8588,51.0087,51.6869,1328062.0
2016-12-12 10:00:00,54.09,54.21,52.99,53.0,1104436.0,51.6678,51.7824,50.617,50.6266,1104436.0
2016-12-12 10:30:00,53.0,53.43,52.71,53.11,812292.0,50.6266,51.0373,50.3496,50.7316,812292.0
2016-12-12 11:00:00,53.09,53.49,52.98,53.16,590086.0,50.7125,51.0946,50.6075,50.7794,590086.0
2016-12-12 11:30:00,53.17,53.18,52.19,52.34,943976.0,50.789,50.7985,49.8528,49.9961,943976.0
2016-12-12 12:00:00,52.32,52.34,51.88,52.07,1057704.0,49.977,49.9961,49.5567,49.7382,1057704.0
2016-12-12 12:30:00,52.09,52.45,51.91,52.0,618236.0,49.7573,50.1012,49.5854,49.6713,618236.0
2016-12-12 13:00:00,52.01,52.45,51.94,52.26,514476.0,49.6809,50.1012,49.614,49.9197,514476.0
2016-12-12 13:30:00,52.28,52.3,52.0,52.08,386336.0,49.9388,49.9579,49.6713,49.7478,386336.0
2016-12-12 14:00:00,52.05,52.42,51.95,52.19,471048.0,49.7191,50.0725,49.6236,49.8528,471048.0
2016-12-12 14:30:00,52.19,52.22,51.99,52.05,308580.0,49.8528,49.8815,49.6618,49.7191,308580.0
2016-12-12 15:00:00,52.05,52.27,51.98,52.09,398988.0,49.7191,49.9293,49.6522,49.7573,398988.0
2016-12-12 15:30:00,52.08,52.3,51.96,52.27,873422.0,49.7478,49.9579,49.6331,49.9293,873422.0
2016-12-13 09:30:00,53.07,53.66,52.88,52.93,1591680.0,50.6934,51.257,50.5119,50.5597,1591680.0
2016-12-13 10:00:00,52.93,53.02,52.3,52.3,1235946.0,50.5597,50.6457,49.9579,49.9579,1235946.0
2016-12-13 10:30:00,52.32,52.35,51.6,52.29,2248950.0,49.977,50.0057,49.2893,49.9484,2248950.0
2016-12-13 11:00:00,52.3,52.53,52.15,52.31,868360.0,49.9579,50.1776,49.8146,49.9675,868360.0
2016-12-13 11:30:00,52.29,52.31,51.8,52.08,672536.0,49.9484,49.9675,49.4803,49.7478,672536.0
2016-12-13 12:00:00,52.07,52.65,52.07,52.42,603160.0,49.7382,50.2922,49.7382,50.0725,603160.0
2016-12-13 12:30:00,52.43,52.87,52.28,52.79,422568.0,50.0821,50.5024,49.9388,50.426,422568.0
2016-12-13 13:00:00,52.77,53.02,52.62,52.68,471782.0,50.4069,50.6457,50.2636,50.3209,471782.0
2016-12-13 13:30:00,52.7,52.73,52.51,52.63,343052.0,50.34,50.3687,50.1585,50.2731,343052.0
2016-12-13 14:00:00,52.63,52.63,52.05,52.05,401346.0,50.2731,50.2731,49.7191,49.7191,401346.0
2016-12-13 14:30:00,52.04,52.42,52.02,52.27,315518.0,49.7096,50.0725,49.6905,49.9293,315518.0
2016-12-13 15:00:00,52.29,52.33,52.08,52.27,321822.0,49.9484,49.9866,49.7478,49.9293,321822.0
2016-12-13 15:30:00,52.31,52.4,52.1,52.3,521434.0,49.9675,50.0534,49.7669,49.9579,521434.0
2016-12-14 09:30:00,51.79,52.87,51.66,51.66,987618.0,49.4708,50.5024,49.3466,49.3466,987618.0
2016-12-14 10:00:00,51.68,51.76,51.14,51.62,1184084.0,49.3657,49.4421,48.8499,49.3084,1184084.0
2016-12-14 10:30:00,51.65,51.87,51.29,51.83,713272.0,49.337,49.5472,48.9931,49.509,713272.0
2016-12-14 11:00:00,51.81,51.88,51.3,51.56,510054.0,49.4899,49.5567,49.0027,49.2511,510054.0
2016-12-14 11:30:00,51.57,51.58,51.03,51.1,446260.0,49.2606,49.2702,48.7448,48.8117,446260.0
2016-12-14 12:00:00,51.1,51.22,50.93,51.12,317258.0,48.8117,48.9263,48.6493,48.8308,317258.0
2016-12-14 12:30:00,51.12,51.29,50.96,51.27,256884.0,48.8308,48.9931,48.6779,48.974,256884.0
2016-12-14 13:00:00,51.27,51.46,51.16,51.35,213788.0,48.974,49.1555,48.869,49.0505,213788.0
2016-12-14 13:30:00,51.34,51.63,51.25,51.62,344776.0,49.0409,49.3179,48.9549,49.3084,344776.0
2016-12-14 14:00:00,51.63,52.11,50.38,50.43,1242746.0,49.3179,49.7764,48.1239,48.1717,1242746.0
2016-12-14 14:30:00,50.43,51.31,50.35,50.49,806032.0,48.1717,49.0122,48.0952,48.229,806032.0
2016-12-14 15:00:00,50.47,50.76,49.98,50.24,1425476.0,48.2099,48.4869,47.7418,47.9902,1425476.0
2016-12-14 15:30:00,50.21,51.08,50.12,50.33,1168664.0,47.9615,48.7925,47.8755,48.0761,1168664.0
2016-12-15 09:30:00,50.61,51.85,50.16,51.82,1607034.0,48.3436,49.5281,47.9137,49.4994,1607034.0
2016-12-15 10:00:00,51.81,52.09,51.58,51.85,1355770.0,49.4899,49.7573,49.2702,49.5281,1355770.0
2016-12-15 10:30:00,51.9,52.4,51.81,52.1,1317188.0,49.5758,50.0534,49.4899,49.7669,1317188.0
2016-12-15 11:00:00,52.1,52.57,52.06,52.21,1049252.0,49.7669,50.2158,49.7287,49.8719,1049252.0
2016-12-15 11:30:00,52.19,52.31,51.71,51.84,639886.0,49.8528,49.9675,49.3943,49.5185,639886.0
2016-12-15 12:00:00,51.83,52.0,51.63,51.94,457938.0,49.509,49.6713,49.3179,49.614,457938.0
2016-12-15 12:30:00,51.94,52.02,51.47,51.8,427404.0,49.614,49.6905,49.1651,49.4803,427404.0
2016-12-15 13:00:00,51.8,52.1,51.73,52.07,451420.0,49.4803,49.7669,49.4134,49.7382,451420.0
2016-12-15 13:30:00,52.09,52.18,51.34,51.36,572158.0,49.7573,49.8433,49.0409,49.06,572158.0
2016-12-15 14:00:00,51.33,51.74,51.26,51.5,307336.0,49.0314,49.423,48.9645,49.1937,307336.0
2016-12-15 14:30:00,51.51,51.63,51.31,51.37,292212.0,49.2033,49.3179,49.0122,49.0696,292212.0
2016-12-15 15:00:00,51.36,51.48,51.16,51.21,161750.0,49.06,49.1746,48.869,48.9167,161750.0
2016-12-15 15:30:00,51.23,51.58,51.22,51.55,494016.0,48.9358,49.2702,48.9263,49.2415,494016.0
2016-12-16 09:30:00,51.7,52.3,51.63,52.22,1421186.0,49.3848,49.9579,49.3179,49.8815,1421186.0
2016-12-16 10:00:00,52.24,52.6,52.1,52.41,836854.0,49.9006,50.2445,49.7669,50.063,836854.0
2016-12-16 10:30:00,52.44,53.02,52.27,52.85,827026.0,50.0916,50.6457,49.9293,50.4833,827026.0
2016-12-16 11:00:00,52.87,52.93,51.9,51.9,648044.0,50.5024,50.5597,49.5758,49.5758,648044.0
2016-12-16 11:30:00,51.88,52.35,51.7,52.35,800104.0,49.5567,50.0057,49.3848,50.0057,800104.0
2016-12-16 12:00:00,52.35,52.44,52.07,52.27,420550.0,50.0057,50.0916,49.7382,49.9293,420550.0
2016-12-16 12:30:00,52.23,52.3,51.83,52.0,415934.0,49.891,49.9579,49.509,49.6713,415934.0
2016-12-16 13:00:00,52.01,52.12,51.61,51.62,507092.0,49.6809,49.786,49.2988,49.3084,507092.0
2016-12-16 13:30:00,51.63,51.96,51.61,51.63,260614.0,49.3179,49.6331,49.2988,49.3179,260614.0
2016-12-16 14:00:00,51.63,51.68,51.45,51.67,379908.0,49.3179,49.3657,49.146,49.3561,379908.0
2016-12-16 14:30:00,51.65,51.87,51.61,51.74,271496.0,49.337,49.5472,49.2988,49.423,271496.0
2016-12-16 15:00:00,51.79,51.8,51.38,51.39,392874.0,49.4708,49.4803,49.0791,49.0887,392874.0
2016-12-16 15:30:00,51.41,51.49,50.88,51.17,871992.0,49.1078,49.1842,48.6015,48.8785,871992.0
2016-12-19 09:30:00,51.37,52.31,51.33,51.82,1150012.0,49.0696,49.9675,49.0314,49.4994,1150012.0
2016-12-19 10:00:00,51.8,51.8,51.2,51.55,676008.0,49.4803,49.4803,48.9072,49.2415,676008.0
2016-12-19 10:30:00,51.55,52.41,51.54,52.35,861468.0,49.2415,50.063,49.2319,50.0057,861468.0
2016-12-19 11:00:00,52.33,52.55,51.83,51.99,497056.0,49.9866,50.1967,49.509,49.6618,497056.0
2016-12-19 11:30:00,52.0,52.14,51.47,51.52,473878.0,49.6713,49.8051,49.1651,49.2128,473878.0
2016-12-19 12:00:00,51.5,52.01,51.45,51.98,494132.0,49.1937,49.6809,49.146,49.6522,494132.0
2016-12-19 12:30:00,51.99,52.17,51.84,52.15,303002.0,49.6618,49.8337,49.5185,49.8146,303002.0
2016-12-19 13:00:00,52.15,52.4,52.1,52.35,172878.0,49.8146,50.0534,49.7669,50.0057,172878.0
2016-12-19 13:30:00,52.38,52.64,52.18,52.55,296448.0,50.0343,50.2827,49.8433,50.1967,296448.0
2016-12-19 14:00:00,52.57,52.57,52.2,52.31,191416.0,50.2158,50.2158,49.8624,49.9675,191416.0
2016-12-19 14:30:00,52.3,52.3,51.96,51.98,232612.0,49.9579,49.9579,49.6331,49.6522,232612.0
2016-12-19 15:00:00,51.97,52.07,51.54,51.88,347458.0,49.6427,49.7382,49.2319,49.5567,347458.0
2016-12-19 15:30:00,51.88,52.22,51.8,52.16,391778.0,49.5567,49.8815,49.4803,49.8242,391778.0
2016-12-20 09:30:00,52.72,53.7,52.38,53.55,1364974.0,50.3591,51.2952,50.0343,51.1519,1364974.0
2016-12-20 10:00:00,53.57,53.77,53.11,53.19,835620.0,51.171,51.3621,50.7316,50.8081,835620.0
2016-12-20 10:30:00,53.15,53.31,52.98,53.13,519238.0,50.7698,50.9227,50.6075,50.7507,519238.0
2016-12-20 11:00:00,53.17,53.17,52.81,52.91,423344.0,50.789,50.789,50.4451,50.5406,423344.0
2016-12-20 11:30:00,52.93,53.02,52.51,52.73,501966.0,50.5597,50.6457,50.1585,50.3687,501966.0
2016-12-20 12:00:00,52.73,53.26,52.64,53.14,409158.0,50.3687,50.8749,50.2827,50.7603,409158.0
2016-12-20 12:30:00,53.13,53.25,53.06,53.09,259272.0,50.7507,50.8654,50.6839,50.7125,259272.0
2016-12-20 13:00:00,53.09,53.48,53.08,53.46,316830.0,50.7125,51.0851,50.703,51.066,316830.0
2016-12-20 13:30:00,53.47,53.52,53.25,53.28,244944.0,51.0755,51.1233,50.8654,50.894,244944.0
2016-12-20 14:00:00,53.31,53.31,52.99,53.08,200972.0,50.9227,50.9227,50.617,50.703,200972.0
2016-12-20 14:30:00,53.07,53.08,52.78,52.9,221956.0,50.6934,50.703,50.4164,50.531,221956.0
2016-12-20 15:00:00,52.87,53.13,52.87,53.13,166378.0,50.5024,50.7507,50.5024,50.7507,166378.0
2016-12-20 15:30:00,53.13,53.49,53.02,53.48,468662.0,50.7507,51.0946,50.6457,51.0851,468662.0
2016-12-21 09:30:00,53.4,53.75,52.96,53.14,1219262.0,51.0087,51.343,50.5884,50.7603,1219262.0
2016-12-21 10:00:00,53.12,53.41,52.93,53.15,400806.0,50.7412,51.0182,50.5597,50.7698,400806.0
2016-12-21 10:30:00,53.16,53.18,52.67,52.71,490020.0,50.7794,50.7985,50.3113,50.3496,490020.0
2016-12-21 11:00:00,52.69,53.1,52.69,53.04,471538.0,50.3304,50.7221,50.3304,50.6648,471538.0
2016-12-21 11:30:00,53.05,53.05,52.59,52.8,346104.0,50.6743,50.6743,50.2349,50.4355,346104.0
2016-12-21 12:00:00,52.8,53.19,52.77,53.13,223860.0,50.4355,50.8081,50.4069,50.7507,223860.0
2016-12-21 12:30:00,53.16,53.2,53.05,53.07,89120.0,50.7794,50.8176,50.6743,50.6934,89120.0
2016-12-21 13:00:00,53.08,53.2,53.06,53.14,134250.0,50.703,50.8176,50.6839,50.7603,134250.0
2016-12-21 13:30:00,53.16,53.23,53.06,53.06,133112.0,50.7794,50.8463,50.6839,50.6839,133112.0
2016-12-21 14:00:00,53.04,53.15,53.03,53.05,136694.0,50.6648,50.7698,50.6552,50.6743,136694.0
2016-12-21 14:30:00,53.07,53.1,52.96,53.1,123574.0,50.6934,50.7221,50.5884,50.7221,123574.0
2016-12-21 15:00:00,53.1,53.17,52.85,52.91,154540.0,50.7221,50.789,50.4833,50.5406,154540.0
2016-12-21 15:30:00,52.9,52.98,52.45,52.47,633352.0,50.531,50.6075,50.1012,50.1203,633352.0
2016-12-22 09:30:00,52.55,52.75,52.08,52.3,1020890.0,50.1967,50.3878,49.7478,49.9579,1020890.0
2016-12-22 10:00:00,52.27,52.45,51.91,51.96,631088.0,49.9293,50.1012,49.5854,49.6331,631088.0
2016-12-22 10:30:00,51.91,52.12,51.37,51.4,550038.0,49.5854,49.786,49.0696,49.0982,550038.0
2016-12-22 11:00:00,51.4,51.55,50.96,50.97,639584.0,49.0982,49.2415,48.6779,48.6875,639584.0
2016-12-22 11:30:00,50.98,51.24,50.57,50.8,591326.0,48.697,48.9454,48.3054,48.5251,591326.0
2016-12-22 12:00:00,50.78,50.99,50.66,50.96,307916.0,48.506,48.7066,48.3914,48.6779,307916.0
2016-12-22 12:30:00,50.98,51.67,50.96,51.53,772156.0,48.697,49.3561,48.6779,49.2224,772156.0
2016-12-22 13:00:00,51.52,51.52,51.3,51.3,301996.0,49.2128,49.2128,49.0027,49.0027,301996.0
2016-12-22 13:30:00,51.3,51.76,51.26,51.52,385906.0,49.0027,49.4421,48.9645,49.2128,385906.0
2016-12-22 14:00:00,51.52,51.63,51.38,51.4,346530.0,49.2128,49.3179,49.0791,49.0982,346530.0
2016-12-22 14:30:00,51.38,51.47,51.22,51.35,262940.0,49.0791,49.1651,48.9263,49.0505,262940.0
2016-12-22 15:00:00,51.37,51.38,50.9,51.16,325666.0,49.0696,49.0791,48.6206,48.869,325666.0
2016-12-22 15:30:00,51.14,51.23,50.94,51.1,519872.0,48.8499,48.9358,48.6588,48.8117,519872.0
2016-12-23 09:30:00,51.22,51.77,51.16,51.16,621922.0,48.9263,49.4516,48.869,48.869,621922.0
2016-12-23 10:00:00,51.2,51.68,51.05,51.65,356226.0,48.9072,49.3657,48.7639,49.337,356226.0
2016-12-23 10:30:00,51.67,51.88,51.28,51.47,512324.0,49.3561,49.5567,48.9836,49.1651,512324.0
2016-12-23 11:00:00,51.48,51.67,51.31,51.62,178058.0,49.1746,49.3561,49.0122,49.3084,178058.0
2016-12-23 11:30:00,51.66,51.68,51.38,51.38,151228.0,49.3466,49.3657,49.0791,49.0791,151228.0
2016-12-23 12:00:00,51.44,51.56,51.31,51.49,102920.0,49.1364,49.2511,49.0122,49.1842,102920.0
2016-12-23 12:30:00,51.49,51.62,51.46,51.52,102586.0,49.1842,49.3084,49.1555,49.2128,102586.0
2016-12-23 13:00:00,51.49,51.67,51.45,51.63,92332.0,49.1842,49.3561,49.146,49.3179,92332.0
2016-12-23 13:30:00,51.63,51.7,51.52,51.57,127492.0,49.3179,49.3848,49.2128,49.2606,127492.0
2016-12-23 14:00:00,51.54,51.7,51.5,51.6,117960.0,49.2319,49.3848,49.1937,49.2893,117960.0
2016-12-23 14:30:00,51.58,51.74,51.57,51.63,140776.0,49.2702,49.423,49.2606,49.3179,140776.0
2016-12-23 15:00:00,51.65,51.77,51.61,51.66,169824.0,49.337,49.4516,49.2988,49.3466,169824.0
2016-12-23 15:30:00,51.65,51.99,51.59,51.93,481328.0,49.337,49.6618,49.2797,49.6045,481328.0
2016-12-27 09:30:00,52.15,53.29,52.11,53.15,2320632.0,49.8146,50.9036,49.7764,50.7698,2320632.0
2016-12-27 10:00:00,53.18,53.33,52.76,52.8,980168.0,50.7985,50.9418,50.3973,50.4355,980168.0
2016-12-27 10:30:00,52.79,52.91,52.59,52.71,490560.0,50.426,50.5406,50.2349,50.3496,490560.0
2016-12-27 11:00:00,52.72,53.07,52.72,52.92,455176.0,50.3591,50.6934,50.3591,50.5501,455176.0
2016-12-27 11:30:00,52.95,53.16,52.77,52.8,488116.0,50.5788,50.7794,50.4069,50.4355,488116.0
2016-12-27 12:00:00,52.79,52.87,52.62,52.87,479764.0,50.426,50.5024,50.2636,50.5024,479764.0
2016-12-27 12:30:00,52.86,52.86,52.63,52.72,389680.0,50.4928,50.4928,50.2731,50.3591,389680.0
2016-12-27 13:00:00,52.7,52.72,52.56,52.63,288340.0,50.34,50.3591,50.2063,50.2731,288340.0
2016-12-27 13:30:00,52.65,52.68,52.47,52.52,293340.0,50.2922,50.3209,50.1203,50.1681,293340.0
2016-12-27 14:00:00,52.55,52.92,52.48,52.86,391380.0,50.1967,50.5501,50.1299,50.4928,391380.0
2016-12-27 14:30:00,52.85,52.9,52.74,52.75,197408.0,50.4833,50.531,50.3782,50.3878,197408.0
2016-12-27 15:00:00,52.78,52.91,52.74,52.8,168608.0,50.4164,50.5406,50.3782,50.4355,168608.0
2016-12-27 15:30:00,52.8,52.87,52.57,52.62,669216.0,50.4355,50.5024,50.2158,50.2636,669216.0
2016-12-28 09:30:00,52.88,52.98,51.93,51.97,832110.0,50.5119,50.6075,49.6045,49.6427,832110.0
2016-12-28 10:00:00,51.98,52.01,51.34,51.55,875418.0,49.6522,49.6809,49.0409,49.2415,875418.0
2016-12-28 10:30:00,51.59,51.77,51.26,51.51,415866.0,49.2797,49.4516,48.9645,49.2033,415866.0
2016-12-28 11:00:00,51.5,52.04,51.49,52.0,397744.0,49.1937,49.7096,49.1842,49.6713,397744.0
2016-12-28 11:30:00,52.02,52.02,51.63,51.67,230538.0,49.6905,49.6905,49.3179,49.3561,230538.0
2016-12-28 12:00:00,51.65,51.65,51.09,51.34,548890.0,49.337,49.337,48.8021,49.0409,548890.0
2016-12-28 12:30:00,51.34,51.38,50.9,51.13,489758.0,49.0409,49.0791,48.6206,48.8403,489758.0
2016-12-28 13:00:00,51.15,51.15,50.96,51.01,209506.0,48.8594,48.8594,48.6779,48.7257,209506.0
2016-12-28 13:30:00,51.03,51.07,50.61,50.68,355954.0,48.7448,48.783,48.3436,48.4105,355954.0
2016-12-28 14:00:00,50.68,50.93,50.51,50.65,269550.0,48.4105,48.6493,48.2481,48.3818,269550.0
2016-12-28 14:30:00,50.66,50.79,50.63,50.76,279704.0,48.3914,48.5155,48.3627,48.4869,279704.0
2016-12-28 15:00:00,50.73,50.92,50.71,50.83,250970.0,48.4582,48.6397,48.4391,48.5537,250970.0
2016-12-28 15:30:00,50.83,51.05,50.62,50.96,741772.0,48.5537,48.7639,48.3531,48.6779,741772.0
2016-12-29 09:30:00,51.05,52.12,51.01,51.35,1274174.0,48.7639,49.786,48.7257,49.0505,1274174.0
2016-12-29 10:00:00,51.33,51.76,51.25,51.64,581364.0,49.0314,49.4421,48.9549,49.3275,581364.0
2016-12-29 10:30:00,51.6,51.61,50.93,50.99,408558.0,49.2893,49.2988,48.6493,48.7066,408558.0
2016-12-29 11:00:00,50.95,51.08,50.76,51.03,448076.0,48.6684,48.7925,48.4869,48.7448,448076.0
2016-12-29 11:30:00,51.06,51.18,50.51,50.59,548462.0,48.7734,48.8881,48.2481,48.3245,548462.0
2016-12-29 12:00:00,50.6,50.81,50.34,50.76,393066.0,48.334,48.5346,48.0857,48.4869,393066.0
2016-12-29 12:30:00,50.77,50.93,50.56,50.7,286456.0,48.4964,48.6493,48.2958,48.4296,286456.0
2016-12-29 13:00:00,50.7,50.74,50.52,50.6,161822.0,48.4296,48.4678,48.2576,48.334,161822.0
2016-12-29 13:30:00,50.63,50.63,50.36,50.58,229806.0,48.3627,48.3627,48.1048,48.3149,229806.0
2016-12-29 14:00:00,50.58,50.79,50.57,50.62,218928.0,48.3149,48.5155,48.3054,48.3531,218928.0
2016-12-29 14:30:00,50.62,50.71,50.44,50.66,179598.0,48.3531,48.4391,48.1812,48.3914,179598.0
2016-12-29 15:00:00,50.63,50.86,50.51,50.79,257760.0,48.3627,48.5824,48.2481,48.5155,257760.0
2016-12-29 15:30:00,50.83,51.18,50.75,51.12,474598.0,48.5537,48.8881,48.4773,48.8308,474598.0
2016-12-30 09:30:00,51.38,51.4,50.27,50.31,1202566.0,49.0791,49.0982,48.0188,48.057,1202566.0
2016-12-30 10:00:00,50.27,50.67,50.16,50.35,426070.0,48.0188,48.4009,47.9137,48.0952,426070.0
2016-12-30 10:30:00,50.35,50.83,50.35,50.83,356484.0,48.0952,48.5537,48.0952,48.5537,356484.0
2016-12-30 11:00:00,50.8,50.86,50.58,50.85,207504.0,48.5251,48.5824,48.3149,48.5728,207504.0
2016-12-30 11:30:00,50.77,51.05,50.72,50.82,238510.0,48.4964,48.7639,48.4487,48.5442,238510.0
2016-12-30 12:00:00,50.83,50.83,50.46,50.46,239948.0,48.5537,48.5537,48.2003,48.2003,239948.0
2016-12-30 12:30:00,50.47,50.63,50.32,50.49,182910.0,48.2099,48.3627,48.0666,48.229,182910.0
2016-12-30 13:00:00,50.49,50.73,50.43,50.62,189058.0,48.229,48.4582,48.1717,48.3531,189058.0
2016-12-30 13:30:00,50.65,50.68,50.47,50.5,157636.0,48.3818,48.4105,48.2099,48.2385,157636.0
2016-12-30 14:00:00,50.51,50.58,50.37,50.37,205688.0,48.2481,48.3149,48.1143,48.1143,205688.0
2016-12-30 14:30:00,50.37,50.52,50.19,50.27,310794.0,48.1143,48.2576,47.9424,48.0188,310794.0
2016-12-30 15:00:00,50.27,50.55,50.21,50.55,278770.0,48.0188,48.2863,47.9615,48.2863,278770.0
2016-12-30 15:30:00,50.55,50.56,50.02,50.54,861902.0,48.2863,48.2958,47.78,48.2767,861902.0
2017-01-03 09:30:00,52.36,52.51,51.33,51.6,1843502.0,50.0152,50.1585,49.0314,49.2893,1843502.0
2017-01-03 10:00:00,51.63,52.7,51.52,52.17,1490826.0,49.3179,50.34,49.2128,49.8337,1490826.0
2017-01-03 10:30:00,52.19,52.38,50.69,50.76,1091312.0,49.8528,50.0343,48.42,48.4869,1091312.0
2017-01-03 11:00:00,50.75,51.13,50.48,50.57,900638.0,48.4773,48.8403,48.2194,48.3054,900638.0
2017-01-03 11:30:00,50.59,50.76,50.15,50.73,729974.0,48.3245,48.4869,47.9042,48.4582,729974.0
2017-01-03 12:00:00,50.73,50.89,50.39,50.63,517948.0,48.4582,48.6111,48.1334,48.3627,517948.0
2017-01-03 12:30:00,50.61,50.68,50.18,50.45,260710.0,48.3436,48.4105,47.9328,48.1908,260710.0
2017-01-03 13:00:00,50.46,50.58,50.13,50.49,210148.0,48.2003,48.3149,47.8851,48.229,210148.0
2017-01-03 13:30:00,50.49,50.54,50.3,50.45,198708.0,48.229,48.2767,48.0475,48.1908,198708.0
2017-01-03 14:00:00,50.45,50.71,50.45,50.46,224766.0,48.1908,48.4391,48.1908,48.2003,224766.0
2017-01-03 14:30:00,50.46,50.77,50.27,50.71,389298.0,48.2003,48.4964,48.0188,48.4391,389298.0
2017-01-03 15:00:00,50.73,51.16,50.72,50.91,635278.0,48.4582,48.869,48.4487,48.6302,635278.0
2017-01-03 15:30:00,50.85,51.3,50.77,51.27,647606.0,48.5728,49.0027,48.4964,48.974,647606.0
2017-01-04 09:30:00,51.84,52.67,51.81,52.37,1541972.0,49.5185,50.3113,49.4899,50.0248,1541972.0
2017-01-04 10:00:00,52.41,52.73,52.12,52.3,664118.0,50.063,50.3687,49.786,49.9579,664118.0
2017-01-04 10:30:00,52.27,52.96,52.26,52.88,617152.0,49.9293,50.5884,49.9197,50.5119,617152.0
2017-01-04 11:00:00,52.9,53.29,52.88,53.22,678028.0,50.531,50.9036,50.5119,50.8367,678028.0
2017-01-04 11:30:00,53.23,53.67,53.22,53.54,774974.0,50.8463,51.2666,50.8367,51.1424,774974.0
2017-01-04 12:00:00,53.58,53.85,53.55,53.61,426550.0,51.1806,51.4385,51.1519,51.2092,426550.0
2017-01-04 12:30:00,53.63,53.75,53.45,53.5,213004.0,51.2284,51.343,51.0564,51.1042,213004.0
2017-01-04 13:00:00,53.52,53.52,53.28,53.48,241104.0,51.1233,51.1233,50.894,51.0851,241104.0
2017-01-04 13:30:00,53.5,53.66,53.38,53.38,232380.0,51.1042,51.257,50.9895,50.9895,232380.0
2017-01-04 14:00:00,53.36,53.75,53.35,53.64,406764.0,50.9704,51.343,50.9609,51.2379,406764.0
2017-01-04 14:30:00,53.63,53.77,53.38,53.52,490386.0,51.2284,51.3621,50.9895,51.1233,490386.0
2017-01-04 15:00:00,53.54,53.74,53.52,53.74,272550.0,51.1424,51.3334,51.1233,51.3334,272550.0
2017-01-04 15:30:00,53.74,54.0,53.63,53.88,958604.0,51.3334,51.5818,51.2284,51.4672,958604.0
2017-01-05 09:30:00,53.44,53.78,52.89,53.22,1266086.0,51.0469,51.3716,50.5215,50.8367,1266086.0
2017-01-05 10:00:00,53.25,53.52,53.09,53.48,441120.0,50.8654,51.1233,50.7125,51.0851,441120.0
2017-01-05 10:30:00,53.46,53.52,52.92,52.95,409988.0,51.066,51.1233,50.5501,50.5788,409988.0
2017-01-05 11:00:00,52.93,52.99,51.74,51.8,1055164.0,50.5597,50.617,49.423,49.4803,1055164.0
2017-01-05 11:30:00,51.82,52.01,51.18,51.58,516838.0,49.4994,49.6809,48.8881,49.2702,516838.0
2017-01-05 12:00:00,51.62,51.83,51.31,51.82,447680.0,49.3084,49.509,49.0122,49.4994,447680.0
2017-01-05 12:30:00,51.82,51.99,51.66,51.83,192022.0,49.4994,49.6618,49.3466,49.509,192022.0
2017-01-05 13:00:00,51.85,52.08,51.74,51.89,164740.0,49.5281,49.7478,49.423,49.5663,164740.0
2017-01-05 13:30:00,51.84,52.17,51.79,51.93,136470.0,49.5185,49.8337,49.4708,49.6045,136470.0
2017-01-05 14:00:00,52.02,52.38,52.01,52.2,306076.0,49.6905,50.0343,49.6809,49.8624,306076.0
2017-01-05 14:30:00,52.2,52.27,51.9,51.96,134436.0,49.8624,49.9293,49.5758,49.6331,134436.0
2017-01-05 15:00:00,51.95,52.37,51.95,52.33,205424.0,49.6236,50.0248,49.6236,49.9866,205424.0
2017-01-05 15:30:00,52.31,52.35,51.91,51.92,437382.0,49.9675,50.0057,49.5854,49.5949,437382.0
2017-01-06 09:30:00,52.23,52.54,51.47,52.05,874462.0,49.891,50.1872,49.1651,49.7191,874462.0
2017-01-06 10:00:00,52.02,52.2,51.62,51.77,406518.0,49.6905,49.8624,49.3084,49.4516,406518.0
2017-01-06 10:30:00,51.77,52.02,51.37,51.81,450992.0,49.4516,49.6905,49.0696,49.4899,450992.0
2017-01-06 11:00:00,51.79,51.88,51.49,51.84,406486.0,49.4708,49.5567,49.1842,49.5185,406486.0
2017-01-06 11:30:00,51.88,52.39,51.83,52.36,654824.0,49.5567,50.0439,49.509,50.0152,654824.0
2017-01-06 12:00:00,52.35,52.35,52.06,52.29,278150.0,50.0057,50.0057,49.7287,49.9484,278150.0
2017-01-06 12:30:00,52.29,52.42,52.1,52.24,318398.0,49.9484,50.0725,49.7669,49.9006,318398.0
2017-01-06 13:00:00,52.24,52.45,51.96,51.97,218552.0,49.9006,50.1012,49.6331,49.6427,218552.0
2017-01-06 13:30:00,51.96,52.33,51.95,51.95,221048.0,49.6331,49.9866,49.6236,49.6236,221048.0
2017-01-06 14:00:00,51.96,52.17,51.63,51.68,333224.0,49.6331,49.8337,49.3179,49.3657,333224.0
2017-01-06 14:30:00,51.73,51.85,51.56,51.69,309188.0,49.4134,49.5281,49.2511,49.3752,309188.0
2017-01-06 15:00:00,51.68,51.85,51.6,51.6,203184.0,49.3657,49.5281,49.2893,49.2893,203184.0
2017-01-06 15:30:00,51.59,51.88,51.38,51.38,588138.0,49.2797,49.5567,49.0791,49.0791,588138.0
2017-01-09 09:30:00,51.23,51.41,50.04,50.72,1715924.0,48.9358,49.1078,47.7991,48.4487,1715924.0
2017-01-09 10:00:00,50.71,50.72,50.22,50.64,746666.0,48.4391,48.4487,47.9711,48.3722,746666.0
2017-01-09 10:30:00,50.63,51.19,50.49,51.15,696900.0,48.3627,48.8976,48.229,48.8594,696900.0
2017-01-09 11:00:00,51.13,51.3,50.86,51.23,507828.0,48.8403,49.0027,48.5824,48.9358,507828.0
2017-01-09 11:30:00,51.23,51.38,51.01,51.3,351996.0,48.9358,49.0791,48.7257,49.0027,351996.0
2017-01-09 12:00:00,51.27,51.33,50.98,51.1,256732.0,48.974,49.0314,48.697,48.8117,256732.0
2017-01-09 12:30:00,51.09,51.24,50.88,51.13,205318.0,48.8021,48.9454,48.6015,48.8403,205318.0
2017-01-09 13:00:00,51.16,51.19,50.55,50.63,443916.0,48.869,48.8976,48.2863,48.3627,443916.0
2017-01-09 13:30:00,50.62,50.72,50.46,50.57,271500.0,48.3531,48.4487,48.2003,48.3054,271500.0
2017-01-09 14:00:00,50.61,50.65,50.38,50.63,354748.0,48.3436,48.3818,48.1239,48.3627,354748.0
2017-01-09 14:30:00,50.61,50.63,50.33,50.59,272238.0,48.3436,48.3627,48.0761,48.3245,272238.0
2017-01-09 15:00:00,50.57,50.71,50.51,50.65,269596.0,48.3054,48.4391,48.2481,48.3818,269596.0
2017-01-09 15:30:00,50.68,50.7,50.31,50.34,470990.0,48.4105,48.4296,48.057,48.0857,470990.0
2017-01-10 09:30:00,50.62,51.0,50.32,50.94,1173476.0,48.3531,48.7161,48.0666,48.6588,1173476.0
2017-01-10 10:00:00,50.94,51.12,50.57,50.88,725718.0,48.6588,48.8308,48.3054,48.6015,725718.0
2017-01-10 10:30:00,50.88,51.59,50.82,51.34,793606.0,48.6015,49.2797,48.5442,49.0409,793606.0
2017-01-10 11:00:00,51.38,52.12,51.33,51.85,863606.0,49.0791,49.786,49.0314,49.5281,863606.0
2017-01-10 11:30:00,51.84,52.05,51.56,51.72,394678.0,49.5185,49.7191,49.2511,49.4039,394678.0
2017-01-10 12:00:00,51.76,51.88,51.63,51.74,209124.0,49.4421,49.5567,49.3179,49.423,209124.0
2017-01-10 12:30:00,51.75,51.97,51.61,51.68,167424.0,49.4325,49.6427,49.2988,49.3657,167424.0
2017-01-10 13:00:00,51.68,51.73,51.52,51.55,137232.0,49.3657,49.4134,49.2128,49.2415,137232.0
2017-01-10 13:30:00,51.52,51.68,51.18,51.26,487866.0,49.2128,49.3657,48.8881,48.9645,487866.0
2017-01-10 14:00:00,51.24,51.49,51.01,51.27,404938.0,48.9454,49.1842,48.7257,48.974,404938.0
2017-01-10 14:30:00,51.27,51.49,51.23,51.45,183128.0,48.974,49.1842,48.9358,49.146,183128.0
2017-01-10 15:00:00,51.46,51.86,51.46,51.72,400796.0,49.1555,49.5376,49.1555,49.4039,400796.0
2017-01-10 15:30:00,51.71,51.97,51.68,51.83,575878.0,49.3943,49.6427,49.3657,49.509,575878.0
2017-01-11 09:30:00,51.97,52.3,51.15,51.95,1012516.0,49.6427,49.9579,48.8594,49.6236,1012516.0
2017-01-11 10:00:00,51.96,52.08,51.65,51.99,505528.0,49.6331,49.7478,49.337,49.6618,505528.0
2017-01-11 10:30:00,51.94,52.46,51.88,51.99,787326.0,49.614,50.1107,49.5567,49.6618,787326.0
2017-01-11 11:00:00,52.01,52.57,51.7,51.73,859740.0,49.6809,50.2158,49.3848,49.4134,859740.0
2017-01-11 11:30:00,51.76,52.22,51.02,52.17,1041312.0,49.4421,49.8815,48.7352,49.8337,1041312.0
2017-01-11 12:00:00,52.22,52.26,51.57,51.74,460332.0,49.8815,49.9197,49.2606,49.423,460332.0
2017-01-11 12:30:00,51.74,51.85,51.36,51.71,450286.0,49.423,49.5281,49.06,49.3943,450286.0
2017-01-11 13:00:00,51.72,51.79,51.04,51.13,460198.0,49.4039,49.4708,48.7543,48.8403,460198.0
2017-01-11 13:30:00,51.09,51.69,51.09,51.69,408966.0,48.8021,49.3752,48.8021,49.3752,408966.0
2017-01-11 14:00:00,51.68,51.75,51.48,51.64,206426.0,49.3657,49.4325,49.1746,49.3275,206426.0
2017-01-11 14:30:00,51.7,51.99,51.66,51.76,445464.0,49.3848,49.6618,49.3466,49.4421,445464.0
2017-01-11 15:00:00,51.74,51.99,51.74,51.9,168790.0,49.423,49.6618,49.423,49.5758,168790.0
2017-01-11 15:30:00,51.91,52.21,51.85,52.05,504026.0,49.5854,49.8719,49.5281,49.7191,504026.0
2017-01-12 09:30:00,51.87,51.93,50.63,50.82,1461800.0,49.5472,49.6045,48.3627,48.5442,1461800.0
2017-01-12 10:00:00,50.8,50.83,49.19,49.66,2197564.0,48.5251,48.5537,46.9872,47.4361,2197564.0
2017-01-12 10:30:00,49.68,49.87,49.23,49.39,993276.0,47.4552,47.6367,47.0254,47.1782,993276.0
2017-01-12 11:00:00,49.35,49.38,48.93,49.28,1001800.0,47.14,47.1687,46.7388,47.0732,1001800.0
2017-01-12 11:30:00,49.29,49.51,49.02,49.21,479090.0,47.0827,47.2929,46.8248,47.0063,479090.0
2017-01-12 12:00:00,49.16,49.9,49.15,49.74,726428.0,46.9585,47.6654,46.949,47.5126,726428.0
2017-01-12 12:30:00,49.84,50.05,49.77,50.05,647380.0,47.6081,47.8087,47.5412,47.8087,647380.0
2017-01-12 13:00:00,50.04,50.25,50.03,50.13,588964.0,47.7991,47.9997,47.7896,47.8851,588964.0
2017-01-12 13:30:00,50.13,50.63,50.09,50.47,760624.0,47.8851,48.3627,47.8469,48.2099,760624.0
2017-01-12 14:00:00,50.48,50.48,50.24,50.43,371002.0,48.2194,48.2194,47.9902,48.1717,371002.0
2017-01-12 14:30:00,50.43,50.88,50.4,50.57,581842.0,48.1717,48.6015,48.143,48.3054,581842.0
2017-01-12 15:00:00,50.59,50.65,50.26,50.42,341712.0,48.3245,48.3818,48.0093,48.1621,341712.0
2017-01-12 15:30:00,50.52,50.88,50.5,50.84,731964.0,48.2576,48.6015,48.2385,48.5633,731964.0
2017-01-13 09:30:00,51.24,52.72,51.24,52.2,1968466.0,48.9454,50.3591,48.9454,49.8624,1968466.0
2017-01-13 10:00:00,52.27,52.48,51.95,52.27,629660.0,49.9293,50.1299,49.6236,49.9293,629660.0
2017-01-13 10:30:00,52.29,52.48,52.2,52.28,417400.0,49.9484,50.1299,49.8624,49.9388,417400.0
2017-01-13 11:00:00,52.29,52.43,52.04,52.35,309212.0,49.9484,50.0821,49.7096,50.0057,309212.0
2017-01-13 11:30:00,52.4,52.54,52.27,52.43,447682.0,50.0534,50.1872,49.9293,50.0821,447682.0
2017-01-13 12:00:00,52.5,52.53,51.98,51.98,372604.0,50.149,50.1776,49.6522,49.6522,372604.0
2017-01-13 12:30:00,52.02,52.33,52.01,52.3,223182.0,49.6905,49.9866,49.6809,49.9579,223182.0
2017-01-13 13:00:00,52.3,52.38,52.18,52.21,177690.0,49.9579,50.0343,49.8433,49.8719,177690.0
2017-01-13 13:30:00,52.2,52.31,52.02,52.13,165914.0,49.8624,49.9675,49.6905,49.7955,165914.0
2017-01-13 14:00:00,52.1,52.16,51.57,51.58,398272.0,49.7669,49.8242,49.2606,49.2702,398272.0
2017-01-13 14:30:00,51.57,51.89,51.57,51.85,271690.0,49.2606,49.5663,49.2606,49.5281,271690.0
2017-01-13 15:00:00,51.88,51.9,51.76,51.84,171848.0,49.5567,49.5758,49.4421,49.5185,171848.0
2017-01-13 15:30:00,51.82,52.05,51.73,51.95,423222.0,49.4994,49.7191,49.4134,49.6236,423222.0
2017-01-17 09:30:00,51.2,51.29,50.15,50.38,1708222.0,48.9072,48.9931,47.9042,48.1239,1708222.0
2017-01-17 10:00:00,50.38,51.1,50.22,50.68,1146404.0,48.1239,48.8117,47.9711,48.4105,1146404.0
2017-01-17 10:30:00,50.7,50.86,50.48,50.66,657452.0,48.4296,48.5824,48.2194,48.3914,657452.0
2017-01-17 11:00:00,50.66,50.72,50.23,50.43,686232.0,48.3914,48.4487,47.9806,48.1717,686232.0
2017-01-17 11:30:00,50.43,50.69,50.26,50.63,582966.0,48.1717,48.42,48.0093,48.3627,582966.0
2017-01-17 12:00:00,50.62,50.67,50.33,50.59,441190.0,48.3531,48.4009,48.0761,48.3245,441190.0
2017-01-17 12:30:00,50.6,50.66,50.47,50.51,209370.0,48.334,48.3914,48.2099,48.2481,209370.0
2017-01-17 13:00:00,50.52,50.6,50.43,50.51,203644.0,48.2576,48.334,48.1717,48.2481,203644.0
2017-01-17 13:30:00,50.52,50.52,50.17,50.34,369096.0,48.2576,48.2576,47.9233,48.0857,369096.0
2017-01-17 14:00:00,50.34,50.38,49.88,49.91,587898.0,48.0857,48.1239,47.6463,47.6749,587898.0
2017-01-17 14:30:00,49.92,50.01,49.67,49.81,664210.0,47.6845,47.7705,47.4457,47.5794,664210.0
2017-01-17 15:00:00,49.8,49.82,49.54,49.69,467540.0,47.5699,47.589,47.3215,47.4648,467540.0
2017-01-17 15:30:00,49.7,49.9,49.67,49.8,799422.0,47.4743,47.6654,47.4457,47.5699,799422.0
2017-01-18 09:30:00,50.24,50.36,49.33,50.03,1433478.0,47.9902,48.1048,47.1209,47.7896,1433478.0
2017-01-18 10:00:00,50.02,50.32,49.86,50.06,998842.0,47.78,48.0666,47.6272,47.8182,998842.0
2017-01-18 10:30:00,50.05,50.18,49.75,50.02,466198.0,47.8087,47.9328,47.5221,47.78,466198.0
2017-01-18 11:00:00,50.02,50.24,49.92,50.18,256334.0,47.78,47.9902,47.6845,47.9328,256334.0
2017-01-18 11:30:00,50.19,50.3,49.85,49.88,285960.0,47.9424,48.0475,47.6176,47.6463,285960.0
2017-01-18 12:00:00,49.87,50.22,49.81,49.92,437116.0,47.6367,47.9711,47.5794,47.6845,437116.0
2017-01-18 12:30:00,49.94,50.01,49.66,49.69,346862.0,47.7036,47.7705,47.4361,47.4648,346862.0
2017-01-18 13:00:00,49.67,49.83,49.63,49.66,279880.0,47.4457,47.5985,47.4075,47.4361,279880.0
2017-01-18 13:30:00,49.67,49.88,49.67,49.72,257990.0,47.4457,47.6463,47.4457,47.4934,257990.0
2017-01-18 14:00:00,49.73,49.95,49.7,49.81,222704.0,47.503,47.7131,47.4743,47.5794,222704.0
2017-01-18 14:30:00,49.79,49.89,49.65,49.85,210938.0,47.5603,47.6558,47.4266,47.6176,210938.0
2017-01-18 15:00:00,49.87,49.96,49.77,49.95,264014.0,47.6367,47.7227,47.5412,47.7131,264014.0
2017-01-18 15:30:00,49.95,50.4,49.9,50.31,799502.0,47.7131,48.143,47.6654,48.057,799502.0
2017-01-19 09:30:00,50.65,50.98,50.08,50.21,1260532.0,48.3818,48.697,47.8373,47.9615,1260532.0
2017-01-19 10:00:00,50.21,50.27,49.65,50.08,1124118.0,47.9615,48.0188,47.4266,47.8373,1124118.0
2017-01-19 10:30:00,50.07,50.08,49.49,49.6,648332.0,47.8278,47.8373,47.2737,47.3788,648332.0
2017-01-19 11:00:00,49.59,49.59,48.94,49.26,1069238.0,47.3693,47.3693,46.7484,47.054,1069238.0
2017-01-19 11:30:00,49.26,49.46,49.09,49.22,500242.0,47.054,47.2451,46.8917,47.0158,500242.0
2017-01-19 12:00:00,49.24,49.28,48.94,49.07,312128.0,47.0349,47.0732,46.7484,46.8726,312128.0
2017-01-19 12:30:00,49.1,49.3,48.98,49.27,361626.0,46.9012,47.0923,46.7866,47.0636,361626.0
2017-01-19 13:00:00,49.23,49.29,48.96,48.96,221910.0,47.0254,47.0827,46.7675,46.7675,221910.0
2017-01-19 13:30:00,49.02,49.23,48.98,49.1,310666.0,46.8248,47.0254,46.7866,46.9012,310666.0
2017-01-19 14:00:00,49.1,49.13,48.46,48.99,728078.0,46.9012,46.9299,46.2899,46.7961,728078.0
2017-01-19 14:30:00,48.96,49.14,48.87,48.91,376770.0,46.7675,46.9394,46.6815,46.7197,376770.0
2017-01-19 15:00:00,48.9,49.26,48.8,49.21,399230.0,46.7102,47.054,46.6146,47.0063,399230.0
2017-01-19 15:30:00,49.21,49.22,48.97,49.06,723122.0,47.0063,47.0158,46.777,46.863,723122.0
2017-01-20 09:30:00,49.59,50.32,49.31,49.84,1518272.0,47.3693,48.0666,47.1018,47.6081,1518272.0
2017-01-20 10:00:00,49.9,50.06,49.72,49.85,487564.0,47.6654,47.8182,47.4934,47.6176,487564.0
2017-01-20 10:30:00,49.88,50.09,49.8,50.0,301234.0,47.6463,47.8469,47.5699,47.7609,301234.0
2017-01-20 11:00:00,50.02,50.09,49.89,49.89,369922.0,47.78,47.8469,47.6558,47.6558,369922.0
2017-01-20 11:30:00,49.93,50.12,49.88,50.07,308560.0,47.694,47.8755,47.6463,47.8278,308560.0
2017-01-20 12:00:00,50.09,50.13,49.53,49.68,904888.0,47.8469,47.8851,47.312,47.4552,904888.0
2017-01-20 12:30:00,49.63,49.66,49.17,49.35,723752.0,47.4075,47.4361,46.9681,47.14,723752.0
2017-01-20 13:00:00,49.4,49.88,49.35,49.75,419250.0,47.1878,47.6463,47.14,47.5221,419250.0
2017-01-20 13:30:00,49.77,49.85,49.6,49.67,256620.0,47.5412,47.6176,47.3788,47.4457,256620.0
2017-01-20 14:00:00,49.7,49.79,49.43,49.52,279884.0,47.4743,47.5603,47.2164,47.3024,279884.0
2017-01-20 14:30:00,49.52,49.64,49.41,49.55,332024.0,47.3024,47.417,47.1973,47.3311,332024.0
2017-01-20 15:00:00,49.58,49.74,49.29,49.32,513704.0,47.3597,47.5126,47.0827,47.1114,513704.0
2017-01-20 15:30:00,49.32,49.76,49.27,49.75,726854.0,47.1114,47.5317,47.0636,47.5221,726854.0
2017-01-23 09:30:00,49.36,50.06,49.18,49.55,925574.0,47.1496,47.8182,46.9776,47.3311,925574.0
2017-01-23 10:00:00,49.54,49.69,49.0,49.04,837854.0,47.3215,47.4648,46.8057,46.8439,837854.0
2017-01-23 10:30:00,49.01,49.08,48.72,48.82,643800.0,46.8152,46.8821,46.5382,46.6338,643800.0
2017-01-23 11:00:00,48.83,49.02,48.69,48.88,509280.0,46.6433,46.8248,46.5096,46.6911,509280.0
2017-01-23 11:30:00,48.87,48.96,48.37,48.55,484628.0,46.6815,46.7675,46.2039,46.3758,484628.0
2017-01-23 12:00:00,48.59,48.67,48.41,48.59,514822.0,46.4141,46.4905,46.2421,46.4141,514822.0
2017-01-23 12:30:00,48.6,48.77,48.58,48.72,351856.0,46.4236,46.586,46.4045,46.5382,351856.0
2017-01-23 13:00:00,48.71,48.9,48.69,48.74,250534.0,46.5287,46.7102,46.5096,46.5573,250534.0
2017-01-23 13:30:00,48.74,49.21,48.73,48.94,534264.0,46.5573,47.0063,46.5478,46.7484,534264.0
2017-01-23 14:00:00,48.93,49.0,48.74,48.92,163180.0,46.7388,46.8057,46.5573,46.7293,163180.0
2017-01-23 14:30:00,48.91,49.12,48.91,49.1,162326.0,46.7197,46.9203,46.7197,46.9012,162326.0
2017-01-23 15:00:00,49.1,49.33,48.96,49.19,345692.0,46.9012,47.1209,46.7675,46.9872,345692.0
2017-01-23 15:30:00,49.19,49.4,49.13,49.2,636898.0,46.9872,47.1878,46.9299,46.9967,636898.0
2017-01-24 09:30:00,49.72,50.25,49.72,49.85,1333604.0,47.4934,47.9997,47.4934,47.6176,1333604.0
2017-01-24 10:00:00,49.88,50.1,49.68,49.82,601184.0,47.6463,47.8564,47.4552,47.589,601184.0
2017-01-24 10:30:00,49.81,49.98,49.54,49.66,406980.0,47.5794,47.7418,47.3215,47.4361,406980.0
2017-01-24 11:00:00,49.65,50.09,49.6,49.85,356190.0,47.4266,47.8469,47.3788,47.6176,356190.0
2017-01-24 11:30:00,49.88,50.25,49.81,50.2,452108.0,47.6463,47.9997,47.5794,47.952,452108.0
2017-01-24 12:00:00,50.21,50.85,50.15,50.75,774730.0,47.9615,48.5728,47.9042,48.4773,774730.0
2017-01-24 12:30:00,50.74,50.87,50.63,50.77,299956.0,48.4678,48.592,48.3627,48.4964,299956.0
2017-01-24 13:00:00,50.77,51.48,50.77,51.32,691016.0,48.4964,49.1746,48.4964,49.0218,691016.0
2017-01-24 13:30:00,51.31,51.81,51.31,51.6,603720.0,49.0122,49.4899,49.0122,49.2893,603720.0
2017-01-24 14:00:00,51.58,51.73,51.48,51.49,295218.0,49.2702,49.4134,49.1746,49.1842,295218.0
2017-01-24 14:30:00,51.49,51.72,51.43,51.6,257894.0,49.1842,49.4039,49.1269,49.2893,257894.0
2017-01-24 15:00:00,51.6,51.75,51.32,51.44,273382.0,49.2893,49.4325,49.0218,49.1364,273382.0
2017-01-24 15:30:00,51.45,51.79,51.34,51.35,798806.0,49.146,49.4708,49.0409,49.0505,798806.0
2017-01-25 09:30:00,52.62,53.25,52.56,52.99,1764414.0,50.2636,50.8654,50.2063,50.617,1764414.0
2017-01-25 10:00:00,53.05,53.18,52.65,52.65,697992.0,50.6743,50.7985,50.2922,50.2922,697992.0
2017-01-25 10:30:00,52.63,53.04,52.61,52.94,484626.0,50.2731,50.6648,50.254,50.5693,484626.0
2017-01-25 11:00:00,53.0,53.22,52.84,52.94,450058.0,50.6266,50.8367,50.4737,50.5693,450058.0
2017-01-25 11:30:00,52.92,52.93,52.6,52.74,395000.0,50.5501,50.5597,50.2445,50.3782,395000.0
2017-01-25 12:00:00,52.73,52.83,52.65,52.72,237842.0,50.3687,50.4642,50.2922,50.3591,237842.0
2017-01-25 12:30:00,52.72,52.77,52.6,52.74,204658.0,50.3591,50.4069,50.2445,50.3782,204658.0
2017-01-25 13:00:00,52.73,52.82,52.68,52.76,166696.0,50.3687,50.4546,50.3209,50.3973,166696.0
2017-01-25 13:30:00,52.77,53.08,52.69,52.98,368878.0,50.4069,50.703,50.3304,50.6075,368878.0
2017-01-25 14:00:00,52.98,53.04,52.84,52.97,170556.0,50.6075,50.6648,50.4737,50.5979,170556.0
2017-01-25 14:30:00,52.92,52.96,52.72,52.73,179384.0,50.5501,50.5884,50.3591,50.3687,179384.0
2017-01-25 15:00:00,52.73,52.9,52.66,52.87,294016.0,50.3687,50.531,50.3018,50.5024,294016.0
2017-01-25 15:30:00,52.85,53.17,52.81,52.94,730584.0,50.4833,50.789,50.4451,50.5693,730584.0
2017-01-26 09:30:00,52.94,53.2,52.63,53.09,1072746.0,50.5693,50.8176,50.2731,50.7125,1072746.0
2017-01-26 10:00:00,53.13,53.13,52.31,52.46,818176.0,50.7507,50.7507,49.9675,50.1107,818176.0
2017-01-26 10:30:00,52.45,52.76,52.14,52.24,481076.0,50.1012,50.3973,49.8051,49.9006,481076.0
2017-01-26 11:00:00,52.27,52.48,52.06,52.36,490832.0,49.9293,50.1299,49.7287,50.0152,490832.0
2017-01-26 11:30:00,52.33,52.61,52.19,52.45,374694.0,49.9866,50.254,49.8528,50.1012,374694.0
2017-01-26 12:00:00,52.44,52.45,52.21,52.23,230170.0,50.0916,50.1012,49.8719,49.891,230170.0
2017-01-26 12:30:00,52.22,52.34,52.03,52.25,271012.0,49.8815,49.9961,49.7,49.9102,271012.0
2017-01-26 13:00:00,52.32,52.33,51.98,52.15,248852.0,49.977,49.9866,49.6522,49.8146,248852.0
2017-01-26 13:30:00,52.1,52.3,52.04,52.26,238388.0,49.7669,49.9579,49.7096,49.9197,238388.0
2017-01-26 14:00:00,52.27,52.47,52.13,52.45,280796.0,49.9293,50.1203,49.7955,50.1012,280796.0
2017-01-26 14:30:00,52.45,52.45,52.23,52.24,270818.0,50.1012,50.1012,49.891,49.9006,270818.0
2017-01-26 15:00:00,52.23,52.31,52.1,52.29,312992.0,49.891,49.9675,49.7669,49.9484,312992.0
2017-01-26 15:30:00,52.3,52.38,52.1,52.31,526504.0,49.9579,50.0343,49.7669,49.9675,526504.0
2017-01-27 09:30:00,52.35,52.67,51.47,51.6,1162578.0,50.0057,50.3113,49.1651,49.2893,1162578.0
2017-01-27 10:00:00,51.55,51.92,51.42,51.49,636106.0,49.2415,49.5949,49.1173,49.1842,636106.0
2017-01-27 10:30:00,51.51,51.83,51.13,51.18,674324.0,49.2033,49.509,48.8403,48.8881,674324.0
2017-01-27 11:00:00,51.19,51.45,51.12,51.31,405126.0,48.8976,49.146,48.8308,49.0122,405126.0
2017-01-27 11:30:00,51.29,51.43,51.18,51.41,191414.0,48.9931,49.1269,48.8881,49.1078,191414.0
2017-01-27 12:00:00,51.4,51.47,51.3,51.35,251490.0,49.0982,49.1651,49.0027,49.0505,251490.0
2017-01-27 12:30:00,51.37,51.44,51.08,51.28,249288.0,49.0696,49.1364,48.7925,48.9836,249288.0
2017-01-27 13:00:00,51.28,51.56,51.22,51.55,216608.0,48.9836,49.2511,48.9263,49.2415,216608.0
2017-01-27 13:30:00,51.56,51.81,51.5,51.63,342002.0,49.2511,49.4899,49.1937,49.3179,342002.0
2017-01-27 14:00:00,51.6,51.74,51.56,51.73,84914.0,49.2893,49.423,49.2511,49.4134,84914.0
2017-01-27 14:30:00,51.69,51.88,51.63,51.71,232622.0,49.3752,49.5567,49.3179,49.3943,232622.0
2017-01-27 15:00:00,51.66,51.74,51.54,51.54,180154.0,49.3466,49.423,49.2319,49.2319,180154.0
2017-01-27 15:30:00,51.56,51.73,51.51,51.71,409582.0,49.2511,49.4134,49.2033,49.3943,409582.0
2017-01-30 09:30:00,50.6,50.6,48.5,49.1,2603552.0,48.334,48.334,46.3281,46.9012,2603552.0
2017-01-30 10:00:00,49.07,49.23,48.56,48.94,1101960.0,46.8726,47.0254,46.3854,46.7484,1101960.0
2017-01-30 10:30:00,48.95,49.01,48.36,48.55,1038160.0,46.7579,46.8152,46.1944,46.3758,1038160.0
2017-01-30 11:00:00,48.54,49.19,48.48,48.71,1048880.0,46.3663,46.9872,46.309,46.5287,1048880.0
2017-01-30 11:30:00,48.7,49.26,48.65,49.22,513980.0,46.5191,47.054,46.4714,47.0158,513980.0
2017-01-30 12:00:00,49.24,49.45,49.15,49.3,454380.0,47.0349,47.2355,46.949,47.0923,454380.0
2017-01-30 12:30:00,49.3,49.48,49.21,49.35,242224.0,47.0923,47.2642,47.0063,47.14,242224.0
2017-01-30 13:00:00,49.35,49.54,49.29,49.49,303662.0,47.14,47.3215,47.0827,47.2737,303662.0
2017-01-30 13:30:00,49.49,49.51,49.26,49.43,207018.0,47.2737,47.2929,47.054,47.2164,207018.0
2017-01-30 14:00:00,49.43,49.93,49.42,49.85,573360.0,47.2164,47.694,47.2069,47.6176,573360.0
2017-01-30 14:30:00,49.85,49.95,49.64,49.74,357952.0,47.6176,47.7131,47.417,47.5126,357952.0
2017-01-30 15:00:00,49.74,49.77,49.47,49.55,311420.0,47.5126,47.5412,47.2546,47.3311,311420.0
2017-01-30 15:30:00,49.57,49.74,49.33,49.6,754690.0,47.3502,47.5126,47.1209,47.3788,754690.0
2017-01-31 09:30:00,49.08,49.57,48.77,49.0,1207140.0,46.8821,47.3502,46.586,46.8057,1207140.0
2017-01-31 10:00:00,48.95,49.56,48.66,49.24,1032466.0,46.7579,47.3406,46.4809,47.0349,1032466.0
2017-01-31 10:30:00,49.27,49.68,49.19,49.49,584522.0,47.0636,47.4552,46.9872,47.2737,584522.0
2017-01-31 11:00:00,49.48,49.8,49.4,49.49,453282.0,47.2642,47.5699,47.1878,47.2737,453282.0
2017-01-31 11:30:00,49.51,49.56,49.13,49.31,403514.0,47.2929,47.3406,46.9299,47.1018,403514.0
2017-01-31 12:00:00,49.29,49.66,49.27,49.62,295978.0,47.0827,47.4361,47.0636,47.3979,295978.0
2017-01-31 12:30:00,49.67,49.73,49.46,49.65,195642.0,47.4457,47.503,47.2451,47.4266,195642.0
2017-01-31 13:00:00,49.65,49.67,49.25,49.65,216952.0,47.4266,47.4457,47.0445,47.4266,216952.0
2017-01-31 13:30:00,49.66,49.73,49.38,49.43,211960.0,47.4361,47.503,47.1687,47.2164,211960.0
2017-01-31 14:00:00,49.42,49.74,49.4,49.72,286344.0,47.2069,47.5126,47.1878,47.4934,286344.0
2017-01-31 14:30:00,49.72,50.22,49.62,50.16,705188.0,47.4934,47.9711,47.3979,47.9137,705188.0
2017-01-31 15:00:00,50.18,50.52,50.18,50.37,644472.0,47.9328,48.2576,47.9328,48.1143,644472.0
2017-01-31 15:30:00,50.38,50.94,50.34,50.53,905788.0,48.1239,48.6588,48.0857,48.2672,905788.0
2017-02-01 09:30:00,51.67,52.4,51.67,51.75,2065240.0,49.3561,50.0534,49.3561,49.4325,2065240.0
2017-02-01 10:00:00,51.75,52.01,51.17,51.21,1096092.0,49.4325,49.6809,48.8785,48.9167,1096092.0
2017-02-01 10:30:00,51.2,51.32,50.71,50.84,898242.0,48.9072,49.0218,48.4391,48.5633,898242.0
2017-02-01 11:00:00,50.81,51.17,50.68,50.72,538226.0,48.5346,48.8785,48.4105,48.4487,538226.0
2017-02-01 11:30:00,50.74,50.88,50.28,50.54,510732.0,48.4678,48.6015,48.0284,48.2767,510732.0
2017-02-01 12:00:00,50.58,50.69,49.98,50.19,624574.0,48.3149,48.42,47.7418,47.9424,624574.0
2017-02-01 12:30:00,50.2,50.49,50.2,50.44,453488.0,47.952,48.229,47.952,48.1812,453488.0
2017-02-01 13:00:00,50.43,50.67,50.3,50.36,244176.0,48.1717,48.4009,48.0475,48.1048,244176.0
2017-02-01 13:30:00,50.35,50.54,50.3,50.38,226060.0,48.0952,48.2767,48.0475,48.1239,226060.0
2017-02-01 14:00:00,50.31,50.89,50.04,50.63,800918.0,48.057,48.6111,47.7991,48.3627,800918.0
2017-02-01 14:30:00,50.67,50.67,50.06,50.31,483934.0,48.4009,48.4009,47.8182,48.057,483934.0
2017-02-01 15:00:00,50.31,50.46,50.13,50.39,347768.0,48.057,48.2003,47.8851,48.1334,347768.0
2017-02-01 15:30:00,50.38,50.72,50.29,50.59,623314.0,48.1239,48.4487,48.0379,48.3245,623314.0
2017-02-02 09:30:00,50.66,50.68,49.75,50.3,1271708.0,48.3914,48.4105,47.5221,48.0475,1271708.0
2017-02-02 10:00:00,50.29,50.66,50.07,50.24,452406.0,48.0379,48.3914,47.8278,47.9902,452406.0
2017-02-02 10:30:00,50.27,50.93,50.05,50.92,572684.0,48.0188,48.6493,47.8087,48.6397,572684.0
2017-02-02 11:00:00,50.93,51.07,50.71,50.72,403502.0,48.6493,48.783,48.4391,48.4487,403502.0
2017-02-02 11:30:00,50.69,50.7,49.9,49.91,553624.0,48.42,48.4296,47.6654,47.6749,553624.0
2017-02-02 12:00:00,49.9,50.21,49.81,50.08,409992.0,47.6654,47.9615,47.5794,47.8373,409992.0
2017-02-02 12:30:00,50.08,50.44,50.07,50.34,248140.0,47.8373,48.1812,47.8278,48.0857,248140.0
2017-02-02 13:00:00,50.37,50.38,49.92,49.94,235470.0,48.1143,48.1239,47.6845,47.7036,235470.0
2017-02-02 13:30:00,49.95,50.4,49.94,50.27,284090.0,47.7131,48.143,47.7036,48.0188,284090.0
2017-02-02 14:00:00,50.28,50.29,49.77,49.79,431614.0,48.0284,48.0379,47.5412,47.5603,431614.0
2017-02-02 14:30:00,49.78,50.0,49.74,49.88,393918.0,47.5508,47.7609,47.5126,47.6463,393918.0
2017-02-02 15:00:00,49.88,50.15,49.84,50.02,306598.0,47.6463,47.9042,47.6081,47.78,306598.0
2017-02-02 15:30:00,50.02,50.18,49.83,50.05,455128.0,47.78,47.9328,47.5985,47.8087,455128.0
2017-02-03 09:30:00,51.38,51.54,50.87,51.06,1575088.0,49.0791,49.2319,48.592,48.7734,1575088.0
2017-02-03 10:00:00,51.04,51.72,50.99,51.52,1211610.0,48.7543,49.4039,48.7066,49.2128,1211610.0
2017-02-03 10:30:00,51.49,51.97,51.34,51.74,574618.0,49.1842,49.6427,49.0409,49.423,574618.0
2017-02-03 11:00:00,51.77,52.19,51.62,51.8,569954.0,49.4516,49.8528,49.3084,49.4803,569954.0
2017-02-03 11:30:00,51.79,51.97,51.64,51.97,287374.0,49.4708,49.6427,49.3275,49.6427,287374.0
2017-02-03 12:00:00,51.97,52.09,51.85,51.92,262600.0,49.6427,49.7573,49.5281,49.5949,262600.0
2017-02-03 12:30:00,51.92,51.99,51.73,51.91,227798.0,49.5949,49.6618,49.4134,49.5854,227798.0
2017-02-03 13:00:00,51.93,52.07,51.75,51.79,283918.0,49.6045,49.7382,49.4325,49.4708,283918.0
2017-02-03 13:30:00,51.81,51.9,51.72,51.77,389236.0,49.4899,49.5758,49.4039,49.4516,389236.0
2017-02-03 14:00:00,51.79,51.99,51.79,51.95,235130.0,49.4708,49.6618,49.4708,49.6236,235130.0
2017-02-03 14:30:00,51.92,52.08,51.85,51.99,219282.0,49.5949,49.7478,49.5281,49.6618,219282.0
2017-02-03 15:00:00,51.99,52.23,51.96,52.1,404354.0,49.6618,49.891,49.6331,49.7669,404354.0
2017-02-03 15:30:00,52.1,52.46,52.1,52.32,855094.0,49.7669,50.1107,49.7669,49.977,855094.0
2017-02-06 09:30:00,51.82,52.08,51.44,51.81,1228100.0,49.4994,49.7478,49.1364,49.4899,1228100.0
2017-02-06 10:00:00,51.76,52.24,51.63,52.07,661218.0,49.4421,49.9006,49.3179,49.7382,661218.0
2017-02-06 10:30:00,52.06,52.06,51.6,51.66,469768.0,49.7287,49.7287,49.2893,49.3466,469768.0
2017-02-06 11:00:00,51.63,51.87,51.6,51.68,398742.0,49.3179,49.5472,49.2893,49.3657,398742.0
2017-02-06 11:30:00,51.72,51.87,51.56,51.63,347094.0,49.4039,49.5472,49.2511,49.3179,347094.0
2017-02-06 12:00:00,51.62,51.77,51.5,51.53,343706.0,49.3084,49.4516,49.1937,49.2224,343706.0
2017-02-06 12:30:00,51.51,51.56,50.98,51.01,747630.0,49.2033,49.2511,48.697,48.7257,747630.0
2017-02-06 13:00:00,51.01,51.12,50.72,50.94,543856.0,48.7257,48.8308,48.4487,48.6588,543856.0
2017-02-06 13:30:00,50.93,51.18,50.77,51.08,263912.0,48.6493,48.8881,48.4964,48.7925,263912.0
2017-02-06 14:00:00,51.08,51.11,50.96,51.05,133386.0,48.7925,48.8212,48.6779,48.7639,133386.0
2017-02-06 14:30:00,51.09,51.12,50.88,50.92,208540.0,48.8021,48.8308,48.6015,48.6397,208540.0
2017-02-06 15:00:00,50.88,51.13,50.88,51.08,152314.0,48.6015,48.8403,48.6015,48.7925,152314.0
2017-02-06 15:30:00,51.06,51.17,50.96,51.17,465070.0,48.7734,48.8785,48.6779,48.8785,465070.0
2017-02-07 09:30:00,51.23,51.74,50.93,51.65,1117228.0,48.9358,49.423,48.6493,49.337,1117228.0
2017-02-07 10:00:00,51.68,51.88,51.58,51.69,533634.0,49.3657,49.5567,49.2702,49.3752,533634.0
2017-02-07 10:30:00,51.72,51.74,51.45,51.57,343846.0,49.4039,49.423,49.146,49.2606,343846.0
2017-02-07 11:00:00,51.54,51.66,51.05,51.1,413246.0,49.2319,49.3466,48.7639,48.8117,413246.0
2017-02-07 11:30:00,51.09,51.24,51.09,51.16,226016.0,48.8021,48.9454,48.8021,48.869,226016.0
2017-02-07 12:00:00,51.19,51.22,50.27,50.35,795446.0,48.8976,48.9263,48.0188,48.0952,795446.0
2017-02-07 12:30:00,50.37,50.49,49.99,50.15,623144.0,48.1143,48.229,47.7514,47.9042,623144.0
2017-02-07 13:00:00,50.15,50.31,49.99,50.24,400888.0,47.9042,48.057,47.7514,47.9902,400888.0
2017-02-07 13:30:00,50.26,50.74,50.22,50.65,370566.0,48.0093,48.4678,47.9711,48.3818,370566.0
2017-02-07 14:00:00,50.66,50.8,50.29,50.34,261452.0,48.3914,48.5251,48.0379,48.0857,261452.0
2017-02-07 14:30:00,50.34,50.52,50.24,50.42,128446.0,48.0857,48.2576,47.9902,48.1621,128446.0
2017-02-07 15:00:00,50.48,50.65,50.44,50.57,218766.0,48.2194,48.3818,48.1812,48.3054,218766.0
2017-02-07 15:30:00,50.55,50.57,50.26,50.54,556478.0,48.2863,48.3054,48.0093,48.2767,556478.0
2017-02-08 09:30:00,49.82,49.88,49.02,49.33,1530212.0,47.589,47.6463,46.8248,47.1209,1530212.0
2017-02-08 10:00:00,49.28,49.49,49.05,49.41,704006.0,47.0732,47.2737,46.8535,47.1973,704006.0
2017-02-08 10:30:00,49.35,50.27,49.2,50.09,832334.0,47.14,48.0188,46.9967,47.8469,832334.0
2017-02-08 11:00:00,50.12,50.48,49.75,49.8,532366.0,47.8755,48.2194,47.5221,47.5699,532366.0
2017-02-08 11:30:00,49.79,49.84,49.08,49.08,698398.0,47.5603,47.6081,46.8821,46.8821,698398.0
2017-02-08 12:00:00,49.08,49.57,49.08,49.46,395208.0,46.8821,47.3502,46.8821,47.2451,395208.0
2017-02-08 12:30:00,49.45,49.54,49.26,49.53,184368.0,47.2355,47.3215,47.054,47.312,184368.0
2017-02-08 13:00:00,49.55,49.96,49.53,49.95,341568.0,47.3311,47.7227,47.312,47.7131,341568.0
2017-02-08 13:30:00,49.96,50.21,49.91,50.09,408516.0,47.7227,47.9615,47.6749,47.8469,408516.0
2017-02-08 14:00:00,50.12,50.16,49.88,49.99,165550.0,47.8755,47.9137,47.6463,47.7514,165550.0
2017-02-08 14:30:00,50.01,50.24,49.99,50.13,205890.0,47.7705,47.9902,47.7514,47.8851,205890.0
2017-02-08 15:00:00,50.13,50.38,49.96,50.31,231680.0,47.8851,48.1239,47.7227,48.057,231680.0
2017-02-08 15:30:00,50.33,50.38,50.12,50.26,432558.0,48.0761,48.1239,47.8755,48.0093,432558.0
2017-02-09 09:30:00,50.54,51.34,50.49,51.23,1634116.0,48.2767,49.0409,48.229,48.9358,1634116.0
2017-02-09 10:00:00,51.3,52.07,51.3,52.02,1263492.0,49.0027,49.7382,49.0027,49.6905,1263492.0
2017-02-09 10:30:00,52.02,52.15,51.79,52.09,490982.0,49.6905,49.8146,49.4708,49.7573,490982.0
2017-02-09 11:00:00,52.1,52.55,52.02,52.52,686750.0,49.7669,50.1967,49.6905,50.1681,686750.0
2017-02-09 11:30:00,52.53,52.71,52.35,52.4,491874.0,50.1776,50.3496,50.0057,50.0534,491874.0
2017-02-09 12:00:00,52.4,52.58,52.33,52.37,240404.0,50.0534,50.2254,49.9866,50.0248,240404.0
2017-02-09 12:30:00,52.36,52.5,52.21,52.34,314832.0,50.0152,50.149,49.8719,49.9961,314832.0
2017-02-09 13:00:00,52.32,52.47,52.27,52.4,136376.0,49.977,50.1203,49.9293,50.0534,136376.0
2017-02-09 13:30:00,52.37,52.48,52.26,52.46,181462.0,50.0248,50.1299,49.9197,50.1107,181462.0
2017-02-09 14:00:00,52.46,52.5,52.28,52.3,189054.0,50.1107,50.149,49.9388,49.9579,189054.0
2017-02-09 14:30:00,52.32,52.54,52.31,52.48,185674.0,49.977,50.1872,49.9675,50.1299,185674.0
2017-02-09 15:00:00,52.46,52.5,52.37,52.45,166742.0,50.1107,50.149,50.0248,50.1012,166742.0
2017-02-09 15:30:00,52.46,52.46,52.2,52.35,648058.0,50.1107,50.1107,49.8624,50.0057,648058.0
2017-02-10 09:30:00,53.33,53.51,52.79,52.87,1283446.0,50.9418,51.1137,50.426,50.5024,1283446.0
2017-02-10 10:00:00,52.85,53.15,52.67,53.12,659074.0,50.4833,50.7698,50.3113,50.7412,659074.0
2017-02-10 10:30:00,53.1,53.4,53.08,53.25,454084.0,50.7221,51.0087,50.703,50.8654,454084.0
2017-02-10 11:00:00,53.27,53.3,53.08,53.13,230770.0,50.8845,50.9131,50.703,50.7507,230770.0
2017-02-10 11:30:00,53.14,53.24,53.08,53.22,257222.0,50.7603,50.8558,50.703,50.8367,257222.0
2017-02-10 12:00:00,53.24,53.3,53.07,53.26,182320.0,50.8558,50.9131,50.6934,50.8749,182320.0
2017-02-10 12:30:00,53.24,53.42,53.22,53.39,234522.0,50.8558,51.0278,50.8367,50.9991,234522.0
2017-02-10 13:00:00,53.38,53.85,53.38,53.63,608048.0,50.9895,51.4385,50.9895,51.2284,608048.0
2017-02-10 13:30:00,53.62,54.0,53.6,53.79,254346.0,51.2188,51.5818,51.1997,51.3812,254346.0
2017-02-10 14:00:00,53.75,53.86,53.63,53.75,187564.0,51.343,51.4481,51.2284,51.343,187564.0
2017-02-10 14:30:00,53.74,53.8,53.36,53.45,177156.0,51.3334,51.3907,50.9704,51.0564,177156.0
2017-02-10 15:00:00,53.43,53.6,53.4,53.52,200554.0,51.0373,51.1997,51.0087,51.1233,200554.0
2017-02-10 15:30:00,53.5,53.71,53.47,53.55,627630.0,51.1042,51.3048,51.0755,51.1519,627630.0
2017-02-13 09:30:00,54.47,54.99,54.24,54.49,1134410.0,52.0307,52.5274,51.811,52.0498,1134410.0
2017-02-13 10:00:00,54.49,54.76,54.3,54.41,604490.0,52.0498,52.3077,51.8683,51.9734,604490.0
2017-02-13 10:30:00,54.38,54.59,54.12,54.59,256264.0,51.9448,52.1454,51.6964,52.1454,256264.0
2017-02-13 11:00:00,54.59,54.65,54.21,54.4,315450.0,52.1454,52.2027,51.7824,51.9639,315450.0
2017-02-13 11:30:00,54.42,54.44,54.02,54.04,344084.0,51.983,52.0021,51.6009,51.62,344084.0
2017-02-13 12:00:00,54.09,54.25,54.02,54.08,274876.0,51.6678,51.8206,51.6009,51.6582,274876.0
2017-02-13 12:30:00,54.08,54.27,54.08,54.22,210480.0,51.6582,51.8397,51.6582,51.7919,210480.0
2017-02-13 13:00:00,54.21,54.47,54.17,54.46,182934.0,51.7824,52.0307,51.7442,52.0212,182934.0
2017-02-13 13:30:00,54.49,54.49,54.2,54.22,97736.0,52.0498,52.0498,51.7728,51.7919,97736.0
2017-02-13 14:00:00,54.23,54.27,54.08,54.09,122494.0,51.8015,51.8397,51.6582,51.6678,122494.0
2017-02-13 14:30:00,54.1,54.11,53.9,53.94,316756.0,51.6773,51.6869,51.4863,51.5245,316756.0
2017-02-13 15:00:00,53.92,54.01,53.74,53.83,258582.0,51.5054,51.5913,51.3334,51.4194,258582.0
2017-02-13 15:30:00,53.83,54.04,53.69,53.95,321176.0,51.4194,51.62,51.2857,51.534,321176.0
2017-02-14 09:30:00,53.47,53.6,53.13,53.4,841500.0,51.0755,51.1997,50.7507,51.0087,841500.0
2017-02-14 10:00:00,53.37,54.12,53.35,53.78,706078.0,50.98,51.6964,50.9609,51.3716,706078.0
2017-02-14 10:30:00,53.8,53.93,53.52,53.87,343736.0,51.3907,51.5149,51.1233,51.4576,343736.0
2017-02-14 11:00:00,53.82,54.21,53.55,54.06,328330.0,51.4098,51.7824,51.1519,51.6391,328330.0
2017-02-14 11:30:00,54.06,54.16,53.8,53.99,160066.0,51.6391,51.7346,51.3907,51.5722,160066.0
2017-02-14 12:00:00,54.01,54.17,53.93,53.96,90224.0,51.5913,51.7442,51.5149,51.5436,90224.0
2017-02-14 12:30:00,53.96,54.29,53.9,54.2,206428.0,51.5436,51.8588,51.4863,51.7728,206428.0
2017-02-14 13:00:00,54.23,54.49,54.18,54.4,224866.0,51.8015,52.0498,51.7537,51.9639,224866.0
2017-02-14 13:30:00,54.42,54.45,54.27,54.35,128016.0,51.983,52.0116,51.8397,51.9161,128016.0
2017-02-14 14:00:00,54.29,54.49,54.29,54.34,83852.0,51.8588,52.0498,51.8588,51.9066,83852.0
2017-02-14 14:30:00,54.33,54.35,54.08,54.17,178660.0,51.897,51.9161,51.6582,51.7442,178660.0
2017-02-14 15:00:00,54.15,54.29,54.11,54.25,111462.0,51.7251,51.8588,51.6869,51.8206,111462.0
2017-02-14 15:30:00,54.23,54.67,54.2,54.51,462452.0,51.8015,52.2218,51.7728,52.0689,462452.0
2017-02-15 09:30:00,53.76,54.75,53.64,54.65,1247498.0,51.3525,52.2982,51.2379,52.2027,1247498.0
2017-02-15 10:00:00,54.58,54.58,54.21,54.36,471824.0,52.1358,52.1358,51.7824,51.9257,471824.0
2017-02-15 10:30:00,54.37,54.63,54.31,54.44,415228.0,51.9352,52.1836,51.8779,52.0021,415228.0
2017-02-15 11:00:00,54.43,54.73,54.35,54.65,254994.0,51.9925,52.2791,51.9161,52.2027,254994.0
2017-02-15 11:30:00,54.68,54.79,54.07,54.3,587004.0,52.2313,52.3364,51.6486,51.8683,587004.0
2017-02-15 12:00:00,54.27,54.59,54.2,54.58,333356.0,51.8397,52.1454,51.7728,52.1358,333356.0
2017-02-15 12:30:00,54.55,54.75,54.47,54.6,213098.0,52.1072,52.2982,52.0307,52.1549,213098.0
2017-02-15 13:00:00,54.6,54.75,54.48,54.72,158552.0,52.1549,52.2982,52.0403,52.2695,158552.0
2017-02-15 13:30:00,54.74,55.19,54.72,55.05,468424.0,52.2886,52.7185,52.2695,52.5848,468424.0
2017-02-15 14:00:00,55.08,55.32,54.91,55.32,255058.0,52.6134,52.8427,52.451,52.8427,255058.0
2017-02-15 14:30:00,55.32,55.45,55.13,55.43,211062.0,52.8427,52.9668,52.6612,52.9477,211062.0
2017-02-15 15:00:00,55.44,55.65,55.32,55.42,392862.0,52.9573,53.1579,52.8427,52.9382,392862.0
2017-02-15 15:30:00,55.43,55.49,55.27,55.42,315180.0,52.9477,53.0051,52.7949,52.9382,315180.0
2017-02-16 09:30:00,55.26,55.72,54.98,55.08,788548.0,52.7854,53.2248,52.5179,52.6134,788548.0
2017-02-16 10:00:00,55.06,55.15,54.68,54.81,587516.0,52.5943,52.6803,52.2313,52.3555,587516.0
2017-02-16 10:30:00,54.79,55.04,54.1,54.48,635890.0,52.3364,52.5752,51.6773,52.0403,635890.0
2017-02-16 11:00:00,54.45,54.47,53.83,54.26,493038.0,52.0116,52.0307,51.4194,51.8301,493038.0
2017-02-16 11:30:00,54.3,54.44,54.12,54.36,230328.0,51.8683,52.0021,51.6964,51.9257,230328.0
2017-02-16 12:00:00,54.38,54.4,53.98,54.28,250438.0,51.9448,51.9639,51.5627,51.8492,250438.0
2017-02-16 12:30:00,54.3,54.67,54.17,54.46,370692.0,51.8683,52.2218,51.7442,52.0212,370692.0
2017-02-16 13:00:00,54.44,54.48,54.22,54.32,165336.0,52.0021,52.0403,51.7919,51.8875,165336.0
2017-02-16 13:30:00,54.34,54.38,54.18,54.31,123566.0,51.9066,51.9448,51.7537,51.8779,123566.0
2017-02-16 14:00:00,54.31,54.37,54.04,54.18,142018.0,51.8779,51.9352,51.62,51.7537,142018.0
2017-02-16 14:30:00,54.2,54.38,54.02,54.34,127016.0,51.7728,51.9448,51.6009,51.9066,127016.0
2017-02-16 15:00:00,54.25,54.48,54.24,54.46,170622.0,51.8206,52.0403,51.811,52.0212,170622.0
2017-02-16 15:30:00,54.46,54.94,54.43,54.92,639390.0,52.0212,52.4797,51.9925,52.4606,639390.0
2017-02-17 09:30:00,54.05,54.55,53.84,54.47,935290.0,51.6295,52.1072,51.4289,52.0307,935290.0
2017-02-17 10:00:00,54.48,54.74,54.29,54.47,524896.0,52.0403,52.2886,51.8588,52.0307,524896.0
2017-02-17 10:30:00,54.47,54.52,54.05,54.07,427256.0,52.0307,52.0785,51.6295,51.6486,427256.0
2017-02-17 11:00:00,54.08,54.29,53.91,54.03,358728.0,51.6582,51.8588,51.4958,51.6104,358728.0
2017-02-17 11:30:00,54.08,54.38,54.07,54.27,255344.0,51.6582,51.9448,51.6486,51.8397,255344.0
2017-02-17 12:00:00,54.26,54.52,54.18,54.36,267910.0,51.8301,52.0785,51.7537,51.9257,267910.0
2017-02-17 12:30:00,54.35,54.39,54.13,54.3,242560.0,51.9161,51.9543,51.706,51.8683,242560.0
2017-02-17 13:00:00,54.33,54.43,54.2,54.43,133188.0,51.897,51.9925,51.7728,51.9925,133188.0
2017-02-17 13:30:00,54.42,54.51,54.32,54.44,171848.0,51.983,52.0689,51.8875,52.0021,171848.0
2017-02-17 14:00:00,54.47,54.65,54.44,54.6,168516.0,52.0307,52.2027,52.0021,52.1549,168516.0
2017-02-17 14:30:00,54.6,54.74,54.54,54.55,255300.0,52.1549,52.2886,52.0976,52.1072,255300.0
2017-02-17 15:00:00,54.56,54.74,54.55,54.62,156452.0,52.1167,52.2886,52.1072,52.174,156452.0
2017-02-17 15:30:00,54.64,54.9,54.58,54.86,346076.0,52.1931,52.4415,52.1358,52.4033,346076.0
2017-02-21 09:30:00,55.16,56.17,55.16,55.98,1395212.0,52.6898,53.6546,52.6898,53.4731,1395212.0
2017-02-21 10:00:00,56.02,56.27,55.9,56.02,542260.0,53.5113,53.7501,53.3967,53.5113,542260.0
2017-02-21 10:30:00,56.02,56.13,55.6,55.6,496176.0,53.5113,53.6164,53.1101,53.1101,496176.0
2017-02-21 11:00:00,55.63,55.81,55.27,55.31,548366.0,53.1388,53.3107,52.7949,52.8331,548366.0
2017-02-21 11:30:00,55.27,55.7,55.25,55.63,286792.0,52.7949,53.2057,52.7758,53.1388,286792.0
2017-02-21 12:00:00,55.66,55.79,55.57,55.7,157720.0,53.1674,53.2916,53.0815,53.2057,157720.0
2017-02-21 12:30:00,55.69,55.73,55.51,55.52,149694.0,53.1961,53.2343,53.0242,53.0337,149694.0
2017-02-21 13:00:00,55.52,55.61,55.38,55.58,201882.0,53.0337,53.1197,52.9,53.091,201882.0
2017-02-21 13:30:00,55.55,55.59,55.43,55.57,106964.0,53.0624,53.1006,52.9477,53.0815,106964.0
2017-02-21 14:00:00,55.51,55.86,55.49,55.81,194524.0,53.0242,53.3585,53.0051,53.3107,194524.0
2017-02-21 14:30:00,55.81,55.97,55.79,55.82,189848.0,53.3107,53.4636,53.2916,53.3203,189848.0
2017-02-21 15:00:00,55.82,56.05,55.78,56.04,239438.0,53.3203,53.54,53.2821,53.5304,239438.0
2017-02-21 15:30:00,56.04,56.22,55.95,56.1,541514.0,53.5304,53.7024,53.4445,53.5877,541514.0
2017-02-22 09:30:00,55.9,55.92,55.35,55.57,573504.0,53.3967,53.4158,52.8713,53.0815,573504.0
2017-02-22 10:00:00,55.57,55.87,55.5,55.83,298490.0,53.0815,53.368,53.0146,53.3298,298490.0
2017-02-22 10:30:00,55.81,55.92,55.62,55.65,287240.0,53.3107,53.4158,53.1292,53.1579,287240.0
2017-02-22 11:00:00,55.63,55.67,55.32,55.49,397786.0,53.1388,53.177,52.8427,53.0051,397786.0
2017-02-22 11:30:00,55.49,55.56,55.14,55.15,277684.0,53.0051,53.0719,52.6707,52.6803,277684.0
2017-02-22 12:00:00,55.13,55.31,55.05,55.17,177262.0,52.6612,52.8331,52.5848,52.6994,177262.0
2017-02-22 12:30:00,55.19,55.47,55.13,55.46,128014.0,52.7185,52.986,52.6612,52.9764,128014.0
2017-02-22 13:00:00,55.47,55.6,55.44,55.55,202590.0,52.986,53.1101,52.9573,53.0624,202590.0
2017-02-22 13:30:00,55.59,55.65,55.46,55.49,166036.0,53.1006,53.1579,52.9764,53.0051,166036.0
2017-02-22 14:00:00,55.47,55.59,55.17,55.4,242688.0,52.986,53.1006,52.6994,52.9191,242688.0
2017-02-22 14:30:00,55.39,55.39,55.0,55.06,278098.0,52.9095,52.9095,52.537,52.5943,278098.0
2017-02-22 15:00:00,55.07,55.36,55.01,55.35,259504.0,52.6039,52.8809,52.5466,52.8713,259504.0
2017-02-22 15:30:00,55.35,55.47,55.29,55.44,259088.0,52.8713,52.986,52.814,52.9573,259088.0
2017-02-23 09:30:00,55.87,55.9,54.86,55.05,1055046.0,53.368,53.3967,52.4033,52.5848,1055046.0
2017-02-23 10:00:00,55.05,55.1,54.01,54.06,1012042.0,52.5848,52.6325,51.5913,51.6391,1012042.0
2017-02-23 10:30:00,54.06,54.33,53.38,53.61,1122964.0,51.6391,51.897,50.9895,51.2092,1122964.0
2017-02-23 11:00:00,53.65,53.7,53.18,53.38,595384.0,51.2475,51.2952,50.7985,50.9895,595384.0
2017-02-23 11:30:00,53.32,53.79,53.32,53.52,652720.0,50.9322,51.3812,50.9322,51.1233,652720.0
2017-02-23 12:00:00,53.55,54.21,53.48,54.13,453492.0,51.1519,51.7824,51.0851,51.706,453492.0
2017-02-23 12:30:00,54.11,54.73,54.1,54.27,505058.0,51.6869,52.2791,51.6773,51.8397,505058.0
2017-02-23 13:00:00,54.29,54.42,53.97,53.97,227728.0,51.8588,51.983,51.5531,51.5531,227728.0
2017-02-23 13:30:00,53.98,54.24,53.92,54.17,217910.0,51.5627,51.811,51.5054,51.7442,217910.0
2017-02-23 14:00:00,54.18,54.21,53.95,54.09,245996.0,51.7537,51.7824,51.534,51.6678,245996.0
2017-02-23 14:30:00,54.11,54.24,54.04,54.19,76948.0,51.6869,51.811,51.62,51.7633,76948.0
2017-02-23 15:00:00,54.2,54.48,54.1,54.31,277866.0,51.7728,52.0403,51.6773,51.8779,277866.0
2017-02-23 15:30:00,54.34,54.38,54.01,54.35,489520.0,51.9066,51.9448,51.5913,51.9161,489520.0
2017-02-24 09:30:00,52.9,53.82,52.71,53.71,892964.0,50.531,51.4098,50.3496,51.3048,892964.0
2017-02-24 10:00:00,53.78,53.79,53.35,53.49,277042.0,51.3716,51.3812,50.9609,51.0946,277042.0
2017-02-24 10:30:00,53.44,54.05,53.35,54.04,270088.0,51.0469,51.6295,50.9609,51.62,270088.0
2017-02-24 11:00:00,54.0,54.18,53.81,53.88,193802.0,51.5818,51.7537,51.4003,51.4672,193802.0
2017-02-24 11:30:00,53.93,53.97,53.65,53.66,163334.0,51.5149,51.5531,51.2475,51.257,163334.0
2017-02-24 12:00:00,53.66,54.16,53.63,54.09,185872.0,51.257,51.7346,51.2284,51.6678,185872.0
2017-02-24 12:30:00,54.08,54.24,53.92,54.0,139934.0,51.6582,51.811,51.5054,51.5818,139934.0
2017-02-24 13:00:00,53.96,54.03,53.62,53.73,118836.0,51.5436,51.6104,51.2188,51.3239,118836.0
2017-02-24 13:30:00,53.74,54.0,53.71,53.99,160912.0,51.3334,51.5818,51.3048,51.5722,160912.0
2017-02-24 14:00:00,53.99,54.05,53.85,53.99,91958.0,51.5722,51.6295,51.4385,51.5722,91958.0
2017-02-24 14:30:00,54.0,54.11,53.94,53.94,116404.0,51.5818,51.6869,51.5245,51.5245,116404.0
2017-02-24 15:00:00,53.97,54.01,53.75,53.97,166866.0,51.5531,51.5913,51.343,51.5531,166866.0
2017-02-24 15:30:00,53.96,54.27,53.94,54.27,592076.0,51.5436,51.8397,51.5245,51.8397,592076.0
2017-02-27 09:30:00,53.97,55.08,53.77,55.0,735340.0,51.5531,52.6134,51.3621,52.537,735340.0
2017-02-27 10:00:00,55.04,55.49,54.74,55.46,663602.0,52.5752,53.0051,52.2886,52.9764,663602.0
2017-02-27 10:30:00,55.47,55.6,55.21,55.21,499682.0,52.986,53.1101,52.7376,52.7376,499682.0
2017-02-27 11:00:00,55.24,55.42,55.07,55.18,256812.0,52.7663,52.9382,52.6039,52.7089,256812.0
2017-02-27 11:30:00,55.18,55.18,54.77,54.85,230646.0,52.7089,52.7089,52.3173,52.3937,230646.0
2017-02-27 12:00:00,54.87,55.18,54.82,55.07,216576.0,52.4128,52.7089,52.3651,52.6039,216576.0
2017-02-27 12:30:00,55.08,55.27,55.06,55.22,77028.0,52.6134,52.7949,52.5943,52.7471,77028.0
2017-02-27 13:00:00,55.22,55.31,55.14,55.27,91710.0,52.7471,52.8331,52.6707,52.7949,91710.0
2017-02-27 13:30:00,55.27,55.45,55.27,55.31,148438.0,52.7949,52.9668,52.7949,52.8331,148438.0
2017-02-27 14:00:00,55.32,55.68,55.32,55.58,208368.0,52.8427,53.1865,52.8427,53.091,208368.0
2017-02-27 14:30:00,55.55,55.69,55.5,55.65,185322.0,53.0624,53.1961,53.0146,53.1579,185322.0
2017-02-27 15:00:00,55.65,55.77,55.56,55.71,353876.0,53.1579,53.2725,53.0719,53.2152,353876.0
2017-02-27 15:30:00,55.72,55.81,55.42,55.8,570844.0,53.2248,53.3107,52.9382,53.3012,570844.0
2017-02-28 09:30:00,55.1,55.23,54.47,54.55,788824.0,52.6325,52.7567,52.0307,52.1072,788824.0
2017-02-28 10:00:00,54.56,54.78,54.25,54.29,707886.0,52.1167,52.3269,51.8206,51.8588,707886.0
2017-02-28 10:30:00,54.31,54.83,54.2,54.75,471526.0,51.8779,52.3746,51.7728,52.2982,471526.0
2017-02-28 11:00:00,54.75,54.84,54.55,54.65,262914.0,52.2982,52.3842,52.1072,52.2027,262914.0
2017-02-28 11:30:00,54.62,54.64,54.32,54.34,150508.0,52.174,52.1931,51.8875,51.9066,150508.0
2017-02-28 12:00:00,54.32,54.38,53.43,53.68,703026.0,51.8875,51.9448,51.0373,51.2761,703026.0
2017-02-28 12:30:00,53.67,53.77,53.51,53.52,496534.0,51.2666,51.3621,51.1137,51.1233,496534.0
2017-02-28 13:00:00,53.52,53.83,53.45,53.51,504900.0,51.1233,51.4194,51.0564,51.1137,504900.0
2017-02-28 13:30:00,53.53,53.77,53.47,53.7,380710.0,51.1328,51.3621,51.0755,51.2952,380710.0
2017-02-28 14:00:00,53.73,53.73,53.3,53.41,407870.0,51.3239,51.3239,50.9131,51.0182,407870.0
2017-02-28 14:30:00,53.44,53.65,53.33,53.48,256196.0,51.0469,51.2475,50.9418,51.0851,256196.0
2017-02-28 15:00:00,53.48,53.64,53.39,53.47,270230.0,51.0851,51.2379,50.9991,51.0755,270230.0
2017-02-28 15:30:00,53.5,53.52,53.19,53.31,767066.0,51.1042,51.1233,50.8081,50.9227,767066.0
2017-03-01 09:30:00,55.37,56.0,55.2,55.85,2126288.0,52.8904,53.4922,52.728,53.3489,2126288.0
2017-03-01 10:00:00,55.91,56.44,55.83,56.05,1111628.0,53.4062,53.9125,53.3298,53.54,1111628.0
2017-03-01 10:30:00,56.12,56.12,55.67,55.85,438986.0,53.6068,53.6068,53.177,53.3489,438986.0
2017-03-01 11:00:00,55.88,56.3,55.81,56.2,333664.0,53.3776,53.7788,53.3107,53.6833,333664.0
2017-03-01 11:30:00,56.23,56.4,56.1,56.32,237822.0,53.7119,53.8743,53.5877,53.7979,237822.0
2017-03-01 12:00:00,56.36,56.74,56.34,56.67,422786.0,53.8361,54.1991,53.817,54.1322,422786.0
2017-03-01 12:30:00,56.65,56.68,56.38,56.45,92140.0,54.1131,54.1418,53.8552,53.9221,92140.0
2017-03-01 13:00:00,56.45,56.5,56.23,56.38,169472.0,53.9221,53.9698,53.7119,53.8552,169472.0
2017-03-01 13:30:00,56.38,56.63,56.31,56.5,246574.0,53.8552,54.094,53.7883,53.9698,246574.0
2017-03-01 14:00:00,56.51,56.66,56.35,56.55,302070.0,53.9794,54.1227,53.8265,54.0176,302070.0
2017-03-01 14:30:00,56.52,56.63,56.29,56.4,191174.0,53.9889,54.094,53.7692,53.8743,191174.0
2017-03-01 15:00:00,56.38,56.51,56.24,56.35,157808.0,53.8552,53.9794,53.7215,53.8265,157808.0
2017-03-01 15:30:00,56.34,56.56,56.22,56.22,426546.0,53.817,54.0271,53.7024,53.7024,426546.0
2017-03-02 09:30:00,56.13,56.16,55.44,55.93,933820.0,53.6164,53.6451,52.9573,53.4254,933820.0
2017-03-02 10:00:00,55.88,55.94,55.48,55.85,369546.0,53.3776,53.4349,52.9955,53.3489,369546.0
2017-03-02 10:30:00,55.82,55.9,55.51,55.65,313730.0,53.3203,53.3967,53.0242,53.1579,313730.0
2017-03-02 11:00:00,55.63,55.68,55.01,55.12,585860.0,53.1388,53.1865,52.5466,52.6516,585860.0
2017-03-02 11:30:00,55.13,55.37,54.83,55.33,398284.0,52.6612,52.8904,52.3746,52.8522,398284.0
2017-03-02 12:00:00,55.35,55.38,54.94,55.0,162198.0,52.8713,52.9,52.4797,52.537,162198.0
2017-03-02 12:30:00,54.99,55.29,54.96,55.21,179180.0,52.5274,52.814,52.4988,52.7376,179180.0
2017-03-02 13:00:00,55.19,55.21,54.89,55.13,139830.0,52.7185,52.7376,52.4319,52.6612,139830.0
2017-03-02 13:30:00,55.1,55.27,55.04,55.22,85138.0,52.6325,52.7949,52.5752,52.7471,85138.0
2017-03-02 14:00:00,55.21,55.33,54.88,55.1,225514.0,52.7376,52.8522,52.4224,52.6325,225514.0
2017-03-02 14:30:00,55.08,55.24,54.99,55.01,149386.0,52.6134,52.7663,52.5274,52.5466,149386.0
2017-03-02 15:00:00,55.01,55.06,54.48,54.73,502990.0,52.5466,52.5943,52.0403,52.2791,502990.0
2017-03-02 15:30:00,54.76,54.79,54.1,54.3,708450.0,52.3077,52.3364,51.6773,51.8683,708450.0
2017-03-03 09:30:00,54.31,55.03,53.66,53.75,927918.0,51.8779,52.5657,51.257,51.343,927918.0
2017-03-03 10:00:00,53.75,54.14,53.38,53.53,703548.0,51.343,51.7155,50.9895,51.1328,703548.0
2017-03-03 10:30:00,53.52,54.19,53.35,53.78,411416.0,51.1233,51.7633,50.9609,51.3716,411416.0
2017-03-03 11:00:00,53.76,53.85,53.43,53.54,372272.0,51.3525,51.4385,51.0373,51.1424,372272.0
2017-03-03 11:30:00,53.54,53.74,53.25,53.67,474764.0,51.1424,51.3334,50.8654,51.2666,474764.0
2017-03-03 12:00:00,53.67,53.69,53.39,53.57,120106.0,51.2666,51.2857,50.9991,51.171,120106.0
2017-03-03 12:30:00,53.55,53.94,53.55,53.61,277720.0,51.1519,51.5245,51.1519,51.2092,277720.0
2017-03-03 13:00:00,53.59,53.74,53.29,53.47,439160.0,51.1901,51.3334,50.9036,51.0755,439160.0
2017-03-03 13:30:00,53.48,53.74,53.39,53.57,233100.0,51.0851,51.3334,50.9991,51.171,233100.0
2017-03-03 14:00:00,53.68,53.77,53.42,53.54,169534.0,51.2761,51.3621,51.0278,51.1424,169534.0
2017-03-03 14:30:00,53.55,53.8,53.55,53.76,169954.0,51.1519,51.3907,51.1519,51.3525,169954.0
2017-03-03 15:00:00,53.75,54.18,53.64,54.16,415428.0,51.343,51.7537,51.2379,51.7346,415428.0
2017-03-03 15:30:00,54.1,54.27,53.96,54.1,551864.0,51.6773,51.8397,51.5436,51.6773,551864.0
2017-03-06 09:30:00,53.11,53.33,52.51,53.02,1453872.0,50.7316,50.9418,50.1585,50.6457,1453872.0
2017-03-06 10:00:00,53.04,53.2,52.68,52.74,589544.0,50.6648,50.8176,50.3209,50.3782,589544.0
2017-03-06 10:30:00,52.73,52.74,52.29,52.38,812170.0,50.3687,50.3782,49.9484,50.0343,812170.0
2017-03-06 11:00:00,52.38,52.72,52.25,52.56,387242.0,50.0343,50.3591,49.9102,50.2063,387242.0
2017-03-06 11:30:00,52.55,52.55,52.19,52.29,525434.0,50.1967,50.1967,49.8528,49.9484,525434.0
2017-03-06 12:00:00,52.24,52.5,52.23,52.35,279102.0,49.9006,50.149,49.891,50.0057,279102.0
2017-03-06 12:30:00,52.34,52.66,52.25,52.6,252992.0,49.9961,50.3018,49.9102,50.2445,252992.0
2017-03-06 13:00:00,52.6,53.14,52.59,52.97,520342.0,50.2445,50.7603,50.2349,50.5979,520342.0
2017-03-06 13:30:00,52.96,53.02,52.8,52.92,199574.0,50.5884,50.6457,50.4355,50.5501,199574.0
2017-03-06 14:00:00,52.93,52.99,52.85,52.88,84378.0,50.5597,50.617,50.4833,50.5119,84378.0
2017-03-06 14:30:00,52.88,52.92,52.73,52.8,73102.0,50.5119,50.5501,50.3687,50.4355,73102.0
2017-03-06 15:00:00,52.82,53.25,52.8,53.13,317716.0,50.4546,50.8654,50.4355,50.7507,317716.0
2017-03-06 15:30:00,53.1,53.33,52.96,53.02,371204.0,50.7221,50.9418,50.5884,50.6457,371204.0
2017-03-07 09:30:00,52.7,52.99,52.11,52.33,1202376.0,50.34,50.617,49.7764,49.9866,1202376.0
2017-03-07 10:00:00,52.3,52.9,52.23,52.83,715956.0,49.9579,50.531,49.891,50.4642,715956.0
2017-03-07 10:30:00,52.88,53.05,52.76,52.83,304416.0,50.5119,50.6743,50.3973,50.4642,304416.0
2017-03-07 11:00:00,52.84,52.89,52.46,52.47,297088.0,50.4737,50.5215,50.1107,50.1203,297088.0
2017-03-07 11:30:00,52.46,52.71,52.24,52.61,396946.0,50.1107,50.3496,49.9006,50.254,396946.0
2017-03-07 12:00:00,52.61,52.63,52.37,52.62,222620.0,50.254,50.2731,50.0248,50.2636,222620.0
2017-03-07 12:30:00,52.6,52.77,52.5,52.73,183220.0,50.2445,50.4069,50.149,50.3687,183220.0
2017-03-07 13:00:00,52.73,52.84,52.54,52.55,181508.0,50.3687,50.4737,50.1872,50.1967,181508.0
2017-03-07 13:30:00,52.6,52.63,52.14,52.23,387958.0,50.2445,50.2731,49.8051,49.891,387958.0
2017-03-07 14:00:00,52.17,52.36,52.17,52.22,210470.0,49.8337,50.0152,49.8337,49.8815,210470.0
2017-03-07 14:30:00,52.26,52.43,52.16,52.39,175472.0,49.9197,50.0821,49.8242,50.0439,175472.0
2017-03-07 15:00:00,52.37,52.49,52.2,52.25,248166.0,50.0248,50.1394,49.8624,49.9102,248166.0
2017-03-07 15:30:00,52.24,52.28,51.77,51.92,838134.0,49.9006,49.9388,49.4516,49.5949,838134.0
2017-03-08 09:30:00,52.51,52.88,52.26,52.41,1205770.0,50.1585,50.5119,49.9197,50.063,1205770.0
2017-03-08 10:00:00,52.42,52.49,51.8,52.3,1110916.0,50.0725,50.1394,49.4803,49.9579,1110916.0
2017-03-08 10:30:00,52.32,52.43,51.94,52.13,516188.0,49.977,50.0821,49.614,49.7955,516188.0
2017-03-08 11:00:00,52.16,52.29,51.82,51.83,484404.0,49.8242,49.9484,49.4994,49.509,484404.0
2017-03-08 11:30:00,51.81,51.82,51.42,51.63,621630.0,49.4899,49.4994,49.1173,49.3179,621630.0
2017-03-08 12:00:00,51.59,51.94,51.51,51.9,393948.0,49.2797,49.614,49.2033,49.5758,393948.0
2017-03-08 12:30:00,51.92,51.98,51.6,51.77,250278.0,49.5949,49.6522,49.2893,49.4516,250278.0
2017-03-08 13:00:00,51.76,52.25,51.76,52.02,375694.0,49.4421,49.9102,49.4421,49.6905,375694.0
2017-03-08 13:30:00,52.1,52.14,51.87,51.93,153586.0,49.7669,49.8051,49.5472,49.6045,153586.0
2017-03-08 14:00:00,51.93,51.93,51.43,51.5,425804.0,49.6045,49.6045,49.1269,49.1937,425804.0
2017-03-08 14:30:00,51.51,51.86,51.49,51.71,180616.0,49.2033,49.5376,49.1842,49.3943,180616.0
2017-03-08 15:00:00,51.71,51.88,51.38,51.42,224188.0,49.3943,49.5567,49.0791,49.1173,224188.0
2017-03-08 15:30:00,51.43,51.46,50.82,50.91,896090.0,49.1269,49.1555,48.5442,48.6302,896090.0
2017-03-09 09:30:00,50.83,51.34,50.62,51.14,1037778.0,48.5537,49.0409,48.3531,48.8499,1037778.0
2017-03-09 10:00:00,51.1,51.6,51.1,51.24,565430.0,48.8117,49.2893,48.8117,48.9454,565430.0
2017-03-09 10:30:00,51.19,51.27,50.75,51.07,578100.0,48.8976,48.974,48.4773,48.783,578100.0
2017-03-09 11:00:00,51.09,51.38,50.95,51.36,473064.0,48.8021,49.0791,48.6684,49.06,473064.0
2017-03-09 11:30:00,51.38,51.4,51.08,51.13,204932.0,49.0791,49.0982,48.7925,48.8403,204932.0
2017-03-09 12:00:00,51.13,51.21,50.84,50.85,332926.0,48.8403,48.9167,48.5633,48.5728,332926.0
2017-03-09 12:30:00,50.85,51.02,50.84,50.97,287156.0,48.5728,48.7352,48.5633,48.6875,287156.0
2017-03-09 13:00:00,50.99,51.1,50.75,50.8,207706.0,48.7066,48.8117,48.4773,48.5251,207706.0
2017-03-09 13:30:00,50.77,50.77,50.45,50.47,524224.0,48.4964,48.4964,48.1908,48.2099,524224.0
2017-03-09 14:00:00,50.46,50.51,49.8,50.12,860232.0,48.2003,48.2481,47.5699,47.8755,860232.0
2017-03-09 14:30:00,50.12,50.19,49.85,50.16,276440.0,47.8755,47.9424,47.6176,47.9137,276440.0
2017-03-09 15:00:00,50.18,50.43,50.11,50.28,395190.0,47.9328,48.1717,47.866,48.0284,395190.0
2017-03-09 15:30:00,50.29,50.51,50.08,50.32,612464.0,48.0379,48.2481,47.8373,48.0666,612464.0
2017-03-10 09:30:00,51.3,51.35,50.59,51.22,1092924.0,49.0027,49.0505,48.3245,48.9263,1092924.0
2017-03-10 10:00:00,51.25,51.35,50.87,50.93,539946.0,48.9549,49.0505,48.592,48.6493,539946.0
2017-03-10 10:30:00,50.9,50.9,50.31,50.4,521160.0,48.6206,48.6206,48.057,48.143,521160.0
2017-03-10 11:00:00,50.38,50.6,49.93,50.51,737594.0,48.1239,48.334,47.694,48.2481,737594.0
2017-03-10 11:30:00,50.55,50.65,50.29,50.53,272718.0,48.2863,48.3818,48.0379,48.2672,272718.0
2017-03-10 12:00:00,50.53,50.58,50.37,50.49,114232.0,48.2672,48.3149,48.1143,48.229,114232.0
2017-03-10 12:30:00,50.49,50.51,49.97,50.22,426632.0,48.229,48.2481,47.7323,47.9711,426632.0
2017-03-10 13:00:00,50.23,50.24,49.78,50.01,431674.0,47.9806,47.9902,47.5508,47.7705,431674.0
2017-03-10 13:30:00,50.01,50.33,49.74,50.29,445552.0,47.7705,48.0761,47.5126,48.0379,445552.0
2017-03-10 14:00:00,50.3,50.69,50.16,50.6,428836.0,48.0475,48.42,47.9137,48.334,428836.0
2017-03-10 14:30:00,50.63,50.68,50.44,50.45,154456.0,48.3627,48.4105,48.1812,48.1908,154456.0
2017-03-10 15:00:00,50.46,51.04,50.46,51.03,378214.0,48.2003,48.7543,48.2003,48.7448,378214.0
2017-03-10 15:30:00,51.03,51.04,50.69,50.9,556726.0,48.7448,48.7543,48.42,48.6206,556726.0
2017-03-13 09:30:00,50.63,51.26,50.62,50.84,669136.0,48.3627,48.9645,48.3531,48.5633,669136.0
2017-03-13 10:00:00,50.87,51.69,50.87,51.67,657074.0,48.592,49.3752,48.592,49.3561,657074.0
2017-03-13 10:30:00,51.67,51.85,51.49,51.66,270054.0,49.3561,49.5281,49.1842,49.3466,270054.0
2017-03-13 11:00:00,51.66,51.67,51.03,51.2,328872.0,49.3466,49.3561,48.7448,48.9072,328872.0
2017-03-13 11:30:00,51.22,51.53,51.11,51.52,242254.0,48.9263,49.2224,48.8212,49.2128,242254.0
2017-03-13 12:00:00,51.52,51.59,51.24,51.29,277852.0,49.2128,49.2797,48.9454,48.9931,277852.0
2017-03-13 12:30:00,51.29,51.39,51.13,51.34,162228.0,48.9931,49.0887,48.8403,49.0409,162228.0
2017-03-13 13:00:00,51.36,51.44,50.93,51.06,292826.0,49.06,49.1364,48.6493,48.7734,292826.0
2017-03-13 13:30:00,51.05,51.16,50.87,51.1,193282.0,48.7639,48.869,48.592,48.8117,193282.0
2017-03-13 14:00:00,51.13,51.27,51.06,51.21,182576.0,48.8403,48.974,48.7734,48.9167,182576.0
2017-03-13 14:30:00,51.2,51.38,51.2,51.32,116866.0,48.9072,49.0791,48.9072,49.0218,116866.0
2017-03-13 15:00:00,51.37,51.42,51.16,51.23,236650.0,49.0696,49.1173,48.869,48.9358,236650.0
2017-03-13 15:30:00,51.2,51.46,51.18,51.34,536894.0,48.9072,49.1555,48.8881,49.0409,536894.0
2017-03-14 09:30:00,50.65,50.65,49.81,49.87,1075738.0,48.3818,48.3818,47.5794,47.6367,1075738.0
2017-03-14 10:00:00,49.85,49.98,49.39,49.51,821328.0,47.6176,47.7418,47.1782,47.2929,821328.0
2017-03-14 10:30:00,49.5,49.99,49.36,49.99,633120.0,47.2833,47.7514,47.1496,47.7514,633120.0
2017-03-14 11:00:00,49.99,50.46,49.8,50.38,863564.0,47.7514,48.2003,47.5699,48.1239,863564.0
2017-03-14 11:30:00,50.34,50.41,50.1,50.34,219918.0,48.0857,48.1525,47.8564,48.0857,219918.0
2017-03-14 12:00:00,50.35,50.41,49.77,50.0,344086.0,48.0952,48.1525,47.5412,47.7609,344086.0
2017-03-14 12:30:00,50.01,50.12,49.93,50.02,122966.0,47.7705,47.8755,47.694,47.78,122966.0
2017-03-14 13:00:00,50.04,50.64,50.01,50.59,427044.0,47.7991,48.3722,47.7705,48.3245,427044.0
2017-03-14 13:30:00,50.59,50.72,50.27,50.43,219340.0,48.3245,48.4487,48.0188,48.1717,219340.0
2017-03-14 14:00:00,50.42,50.48,50.24,50.41,93068.0,48.1621,48.2194,47.9902,48.1525,93068.0
2017-03-14 14:30:00,50.41,50.57,50.31,50.38,138042.0,48.1525,48.3054,48.057,48.1239,138042.0
2017-03-14 15:00:00,50.36,50.65,50.36,50.65,166508.0,48.1048,48.3818,48.1048,48.3818,166508.0
2017-03-14 15:30:00,50.66,50.77,50.47,50.52,300238.0,48.3914,48.4964,48.2099,48.2576,300238.0
2017-03-15 09:30:00,51.31,51.55,50.93,51.48,666026.0,49.0122,49.2415,48.6493,49.1746,666026.0
2017-03-15 10:00:00,51.49,51.76,51.35,51.76,440226.0,49.1842,49.4421,49.0505,49.4421,440226.0
2017-03-15 10:30:00,51.77,51.81,51.42,51.72,256260.0,49.4516,49.4899,49.1173,49.4039,256260.0
2017-03-15 11:00:00,51.75,52.06,51.74,51.85,278002.0,49.4325,49.7287,49.423,49.5281,278002.0
2017-03-15 11:30:00,51.85,51.99,51.69,51.8,180728.0,49.5281,49.6618,49.3752,49.4803,180728.0
2017-03-15 12:00:00,51.76,51.97,51.76,51.91,110472.0,49.4421,49.6427,49.4421,49.5854,110472.0
2017-03-15 12:30:00,51.93,52.1,51.88,51.99,275158.0,49.6045,49.7669,49.5567,49.6618,275158.0
2017-03-15 13:00:00,51.97,52.07,51.48,51.59,268964.0,49.6427,49.7382,49.1746,49.2797,268964.0
2017-03-15 13:30:00,51.58,51.82,51.52,51.7,218024.0,49.2702,49.4994,49.2128,49.3848,218024.0
2017-03-15 14:00:00,51.73,52.64,51.72,52.43,1060334.0,49.4134,50.2827,49.4039,50.0821,1060334.0
2017-03-15 14:30:00,52.43,52.89,52.18,52.6,547386.0,50.0821,50.5215,49.8433,50.2445,547386.0
2017-03-15 15:00:00,52.63,53.03,52.58,53.02,574332.0,50.2731,50.6552,50.2254,50.6457,574332.0
2017-03-15 15:30:00,53.02,53.2,52.71,52.81,902858.0,50.6457,50.8176,50.3496,50.4451,902858.0
2017-03-16 09:30:00,53.41,53.69,53.08,53.49,940210.0,51.0182,51.2857,50.703,51.0946,940210.0
2017-03-16 10:00:00,53.54,53.79,53.05,53.35,842302.0,51.1424,51.3812,50.6743,50.9609,842302.0
2017-03-16 10:30:00,53.35,53.5,53.09,53.23,459718.0,50.9609,51.1042,50.7125,50.8463,459718.0
2017-03-16 11:00:00,53.24,53.27,52.74,52.82,754464.0,50.8558,50.8845,50.3782,50.4546,754464.0
2017-03-16 11:30:00,52.83,53.1,52.68,53.08,348364.0,50.4642,50.7221,50.3209,50.703,348364.0
2017-03-16 12:00:00,53.07,53.32,52.99,53.26,328928.0,50.6934,50.9322,50.617,50.8749,328928.0
2017-03-16 12:30:00,53.3,53.36,53.17,53.26,142818.0,50.9131,50.9704,50.789,50.8749,142818.0
2017-03-16 13:00:00,53.27,53.27,53.0,53.04,147680.0,50.8845,50.8845,50.6266,50.6648,147680.0
2017-03-16 13:30:00,53.04,53.33,52.99,53.18,115454.0,50.6648,50.9418,50.617,50.7985,115454.0
2017-03-16 14:00:00,53.18,53.3,53.15,53.25,133074.0,50.7985,50.9131,50.7698,50.8654,133074.0
2017-03-16 14:30:00,53.24,53.31,52.93,52.98,291272.0,50.8558,50.9227,50.5597,50.6075,291272.0
2017-03-16 15:00:00,53.01,53.14,52.85,53.05,162120.0,50.6361,50.7603,50.4833,50.6743,162120.0
2017-03-16 15:30:00,52.99,53.22,52.85,53.13,469330.0,50.617,50.8367,50.4833,50.7507,469330.0
2017-03-17 09:30:00,53.34,53.38,52.6,53.13,802276.0,50.9513,50.9895,50.2445,50.7507,802276.0
2017-03-17 10:00:00,53.13,53.4,52.93,53.18,388452.0,50.7507,51.0087,50.5597,50.7985,388452.0
2017-03-17 10:30:00,53.18,53.18,52.72,52.74,348712.0,50.7985,50.7985,50.3591,50.3782,348712.0
2017-03-17 11:00:00,52.75,52.86,52.41,52.78,531450.0,50.3878,50.4928,50.063,50.4164,531450.0
2017-03-17 11:30:00,52.81,53.08,52.64,53.06,342288.0,50.4451,50.703,50.2827,50.6839,342288.0
2017-03-17 12:00:00,53.07,53.34,53.05,53.29,296050.0,50.6934,50.9513,50.6743,50.9036,296050.0
2017-03-17 12:30:00,53.3,53.53,53.28,53.52,335808.0,50.9131,51.1328,50.894,51.1233,335808.0
2017-03-17 13:00:00,53.53,53.63,53.51,53.54,231286.0,51.1328,51.2284,51.1137,51.1424,231286.0
2017-03-17 13:30:00,53.56,53.59,53.39,53.46,90956.0,51.1615,51.1901,50.9991,51.066,90956.0
2017-03-17 14:00:00,53.48,53.73,53.45,53.67,235470.0,51.0851,51.3239,51.0564,51.2666,235470.0
2017-03-17 14:30:00,53.67,53.74,53.57,53.63,197744.0,51.2666,51.3334,51.171,51.2284,197744.0
2017-03-17 15:00:00,53.63,53.72,53.5,53.54,158622.0,51.2284,51.3143,51.1042,51.1424,158622.0
2017-03-17 15:30:00,53.56,53.99,53.46,53.66,945038.0,51.1615,51.5722,51.066,51.257,945038.0
2017-03-20 09:30:00,53.57,53.77,52.77,52.98,1052508.0,51.171,51.3621,50.4069,50.6075,1052508.0
2017-03-20 10:00:00,52.98,53.55,52.95,53.4,667954.0,50.6075,51.1519,50.5788,51.0087,667954.0
2017-03-20 10:30:00,53.43,53.55,53.09,53.3,492300.0,51.0373,51.1519,50.7125,50.9131,492300.0
2017-03-20 11:00:00,53.29,53.33,52.92,53.02,371210.0,50.9036,50.9418,50.5501,50.6457,371210.0
2017-03-20 11:30:00,53.0,53.21,52.92,53.18,226820.0,50.6266,50.8272,50.5501,50.7985,226820.0
2017-03-20 12:00:00,53.21,53.31,52.98,53.19,446308.0,50.8272,50.9227,50.6075,50.8081,446308.0
2017-03-20 12:30:00,53.2,53.34,53.13,53.28,148728.0,50.8176,50.9513,50.7507,50.894,148728.0
2017-03-20 13:00:00,53.27,53.29,53.13,53.18,130152.0,50.8845,50.9036,50.7507,50.7985,130152.0
2017-03-20 13:30:00,53.19,53.19,52.6,52.88,619634.0,50.8081,50.8081,50.2445,50.5119,619634.0
2017-03-20 14:00:00,52.88,52.97,52.79,52.9,169470.0,50.5119,50.5979,50.426,50.531,169470.0
2017-03-20 14:30:00,52.87,52.92,52.46,52.73,382560.0,50.5024,50.5501,50.1107,50.3687,382560.0
2017-03-20 15:00:00,52.72,53.04,52.61,53.01,358988.0,50.3591,50.6648,50.254,50.6361,358988.0
2017-03-20 15:30:00,53.01,53.15,52.81,52.98,413410.0,50.6361,50.7698,50.4451,50.6075,413410.0
2017-03-21 09:30:00,53.73,53.85,52.65,52.7,1128522.0,51.3239,51.4385,50.2922,50.34,1128522.0
2017-03-21 10:00:00,52.67,52.67,51.26,51.44,1588512.0,50.3113,50.3113,48.9645,49.1364,1588512.0
2017-03-21 10:30:00,51.42,51.66,50.62,50.73,1020650.0,49.1173,49.3466,48.3531,48.4582,1020650.0
2017-03-21 11:00:00,50.73,50.76,49.37,49.77,1739442.0,48.4582,48.4869,47.1591,47.5412,1739442.0
2017-03-21 11:30:00,49.76,50.28,49.1,50.27,1241222.0,47.5317,48.0284,46.9012,48.0188,1241222.0
2017-03-21 12:00:00,50.27,50.49,49.65,49.95,767452.0,48.0188,48.229,47.4266,47.7131,767452.0
2017-03-21 12:30:00,49.95,50.07,49.38,49.75,540160.0,47.7131,47.8278,47.1687,47.5221,540160.0
2017-03-21 13:00:00,49.72,49.85,49.43,49.77,357102.0,47.4934,47.6176,47.2164,47.5412,357102.0
2017-03-21 13:30:00,49.78,49.99,49.27,49.31,554698.0,47.5508,47.7514,47.0636,47.1018,554698.0
2017-03-21 14:00:00,49.3,49.73,49.27,49.56,485376.0,47.0923,47.503,47.0636,47.3406,485376.0
2017-03-21 14:30:00,49.54,49.92,49.47,49.73,577028.0,47.3215,47.6845,47.2546,47.503,577028.0
2017-03-21 15:00:00,49.7,49.78,49.51,49.62,386140.0,47.4743,47.5508,47.2929,47.3979,386140.0
2017-03-21 15:30:00,49.6,49.63,48.51,48.62,1740982.0,47.3788,47.4075,46.3376,46.4427,1740982.0
2017-03-22 09:30:00,48.33,48.94,47.6,48.08,1684102.0,46.1657,46.7484,45.4684,45.9269,1684102.0
2017-03-22 10:00:00,48.13,48.32,47.78,47.84,790688.0,45.9747,46.1561,45.6403,45.6976,790688.0
2017-03-22 10:30:00,47.83,48.33,47.6,48.16,839708.0,45.6881,46.1657,45.4684,46.0033,839708.0
2017-03-22 11:00:00,48.13,48.34,47.63,48.13,770772.0,45.9747,46.1752,45.497,45.9747,770772.0
2017-03-22 11:30:00,48.16,48.22,47.84,48.0,534772.0,46.0033,46.0606,45.6976,45.8505,534772.0
2017-03-22 12:00:00,47.97,47.99,47.46,47.56,668780.0,45.8218,45.8409,45.3347,45.4302,668780.0
2017-03-22 12:30:00,47.54,47.83,47.45,47.68,470092.0,45.4111,45.6881,45.3251,45.5448,470092.0
2017-03-22 13:00:00,47.69,47.92,47.27,47.81,582952.0,45.5544,45.7741,45.1532,45.669,582952.0
2017-03-22 13:30:00,47.77,48.09,47.63,47.66,538870.0,45.6308,45.9364,45.497,45.5257,538870.0
2017-03-22 14:00:00,47.67,47.96,47.63,47.7,355454.0,45.5353,45.8123,45.497,45.5639,355454.0
2017-03-22 14:30:00,47.71,48.16,47.71,48.11,442054.0,45.5735,46.0033,45.5735,45.9555,442054.0
2017-03-22 15:00:00,48.07,48.63,47.99,48.35,600002.0,45.9173,46.4523,45.8409,46.1848,600002.0
2017-03-22 15:30:00,48.31,48.62,48.15,48.59,958344.0,46.1466,46.4427,45.9938,46.4141,958344.0
2017-03-23 09:30:00,48.59,49.08,48.22,49.02,1060838.0,46.4141,46.8821,46.0606,46.8248,1060838.0
2017-03-23 10:00:00,49.02,49.33,48.98,49.2,949234.0,46.8248,47.1209,46.7866,46.9967,949234.0
2017-03-23 10:30:00,49.27,50.13,49.26,49.92,1073716.0,47.0636,47.8851,47.054,47.6845,1073716.0
2017-03-23 11:00:00,49.91,50.37,49.83,50.08,735394.0,47.6749,48.1143,47.5985,47.8373,735394.0
2017-03-23 11:30:00,50.08,50.28,49.9,49.94,390030.0,47.8373,48.0284,47.6654,47.7036,390030.0
2017-03-23 12:00:00,49.96,50.23,49.85,50.09,263264.0,47.7227,47.9806,47.6176,47.8469,263264.0
2017-03-23 12:30:00,50.08,50.4,49.95,50.34,278510.0,47.8373,48.143,47.7131,48.0857,278510.0
2017-03-23 13:00:00,50.32,50.33,49.58,49.67,660096.0,48.0666,48.0761,47.3597,47.4457,660096.0
2017-03-23 13:30:00,49.68,50.1,49.62,49.95,350532.0,47.4552,47.8564,47.3979,47.7131,350532.0
2017-03-23 14:00:00,49.93,49.98,49.81,49.9,148736.0,47.694,47.7418,47.5794,47.6654,148736.0
2017-03-23 14:30:00,49.94,50.13,49.84,49.87,253982.0,47.7036,47.8851,47.6081,47.6367,253982.0
2017-03-23 15:00:00,49.88,49.91,49.3,49.3,492576.0,47.6463,47.6749,47.0923,47.0923,492576.0
2017-03-23 15:30:00,49.31,49.47,48.95,49.38,654480.0,47.1018,47.2546,46.7579,47.1687,654480.0
2017-03-24 09:30:00,49.99,50.4,49.91,50.11,826866.0,47.7514,48.143,47.6749,47.866,826866.0
2017-03-24 10:00:00,50.13,50.47,50.09,50.31,329682.0,47.8851,48.2099,47.8469,48.057,329682.0
2017-03-24 10:30:00,50.3,50.58,50.18,50.42,425152.0,48.0475,48.3149,47.9328,48.1621,425152.0
2017-03-24 11:00:00,50.44,50.49,49.95,49.97,324410.0,48.1812,48.229,47.7131,47.7323,324410.0
2017-03-24 11:30:00,49.99,50.41,49.99,50.4,219468.0,47.7514,48.1525,47.7514,48.143,219468.0
2017-03-24 12:00:00,50.37,50.49,49.71,49.9,567492.0,48.1143,48.229,47.4839,47.6654,567492.0
2017-03-24 12:30:00,49.95,50.14,49.71,49.98,384270.0,47.7131,47.8946,47.4839,47.7418,384270.0
2017-03-24 13:00:00,49.98,50.02,49.71,50.0,246262.0,47.7418,47.78,47.4839,47.7609,246262.0
2017-03-24 13:30:00,49.95,50.04,49.43,49.54,370412.0,47.7131,47.7991,47.2164,47.3215,370412.0
2017-03-24 14:00:00,49.57,49.83,49.56,49.72,264784.0,47.3502,47.5985,47.3406,47.4934,264784.0
2017-03-24 14:30:00,49.71,49.8,49.18,49.21,418024.0,47.4839,47.5699,46.9776,47.0063,418024.0
2017-03-24 15:00:00,49.24,49.27,48.81,49.22,845292.0,47.0349,47.0636,46.6242,47.0158,845292.0
2017-03-24 15:30:00,49.23,50.06,48.92,49.51,1921860.0,47.0254,47.8182,46.7293,47.2929,1921860.0
2017-03-27 09:30:00,47.62,48.15,47.22,47.97,1848686.0,45.4875,45.9938,45.1054,45.8218,1848686.0
2017-03-27 10:00:00,47.88,48.17,47.63,48.1,786872.0,45.7358,46.0129,45.497,45.946,786872.0
2017-03-27 10:30:00,48.09,48.77,48.09,48.67,751492.0,45.9364,46.586,45.9364,46.4905,751492.0
2017-03-27 11:00:00,48.63,48.75,48.33,48.75,379172.0,46.4523,46.5669,46.1657,46.5669,379172.0
2017-03-27 11:30:00,48.75,49.06,48.53,48.72,596466.0,46.5669,46.863,46.3567,46.5382,596466.0
2017-03-27 12:00:00,48.72,49.15,48.65,48.99,492168.0,46.5382,46.949,46.4714,46.7961,492168.0
2017-03-27 12:30:00,49.02,49.37,48.9,49.26,333008.0,46.8248,47.1591,46.7102,47.054,333008.0
2017-03-27 13:00:00,49.25,49.59,49.24,49.37,600430.0,47.0445,47.3693,47.0349,47.1591,600430.0
2017-03-27 13:30:00,49.38,49.42,48.99,49.09,298630.0,47.1687,47.2069,46.7961,46.8917,298630.0
2017-03-27 14:00:00,49.1,49.37,48.96,49.17,320942.0,46.9012,47.1591,46.7675,46.9681,320942.0
2017-03-27 14:30:00,49.17,49.52,49.13,49.51,258504.0,46.9681,47.3024,46.9299,47.2929,258504.0
2017-03-27 15:00:00,49.52,50.04,49.52,49.85,666394.0,47.3024,47.7991,47.3024,47.6176,666394.0
2017-03-27 15:30:00,49.87,50.14,49.71,49.81,667422.0,47.6367,47.8946,47.4839,47.5794,667422.0
2017-03-28 09:30:00,49.23,49.98,49.13,49.18,1384428.0,47.0254,47.7418,46.9299,46.9776,1384428.0
2017-03-28 10:00:00,49.19,49.79,49.18,49.49,898540.0,46.9872,47.5603,46.9776,47.2737,898540.0
2017-03-28 10:30:00,49.51,49.67,49.14,49.67,440878.0,47.2929,47.4457,46.9394,47.4457,440878.0
2017-03-28 11:00:00,49.69,50.27,49.63,49.97,997406.0,47.4648,48.0188,47.4075,47.7323,997406.0
2017-03-28 11:30:00,50.0,50.34,49.93,50.21,540946.0,47.7609,48.0857,47.694,47.9615,540946.0
2017-03-28 12:00:00,50.2,50.3,50.04,50.15,252052.0,47.952,48.0475,47.7991,47.9042,252052.0
2017-03-28 12:30:00,50.18,50.39,50.11,50.35,221006.0,47.9328,48.1334,47.866,48.0952,221006.0
2017-03-28 13:00:00,50.38,50.6,50.38,50.51,479734.0,48.1239,48.334,48.1239,48.2481,479734.0
2017-03-28 13:30:00,50.47,50.67,50.35,50.66,300796.0,48.2099,48.4009,48.0952,48.3914,300796.0
2017-03-28 14:00:00,50.67,51.05,50.55,50.89,497926.0,48.4009,48.7639,48.2863,48.6111,497926.0
2017-03-28 14:30:00,50.88,50.97,50.68,50.74,264118.0,48.6015,48.6875,48.4105,48.4678,264118.0
2017-03-28 15:00:00,50.73,50.91,50.54,50.74,294532.0,48.4582,48.6302,48.2767,48.4678,294532.0
2017-03-28 15:30:00,50.74,51.0,50.71,50.9,540506.0,48.4678,48.7161,48.4391,48.6206,540506.0
2017-03-29 09:30:00,50.83,51.06,50.39,51.06,1008538.0,48.5537,48.7734,48.1334,48.7734,1008538.0
2017-03-29 10:00:00,51.04,51.2,50.88,50.94,549356.0,48.7543,48.9072,48.6015,48.6588,549356.0
2017-03-29 10:30:00,50.95,51.63,50.95,51.44,803390.0,48.6684,49.3179,48.6684,49.1364,803390.0
2017-03-29 11:00:00,51.42,51.49,51.17,51.29,444584.0,49.1173,49.1842,48.8785,48.9931,444584.0
2017-03-29 11:30:00,51.25,51.31,50.97,51.23,451332.0,48.9549,49.0122,48.6875,48.9358,451332.0
2017-03-29 12:00:00,51.23,51.41,51.17,51.34,245400.0,48.9358,49.1078,48.8785,49.0409,245400.0
2017-03-29 12:30:00,51.3,51.33,51.01,51.04,141984.0,49.0027,49.0314,48.7257,48.7543,141984.0
2017-03-29 13:00:00,51.05,51.34,51.04,51.33,204728.0,48.7639,49.0409,48.7543,49.0314,204728.0
2017-03-29 13:30:00,51.35,51.53,51.32,51.48,278924.0,49.0505,49.2224,49.0218,49.1746,278924.0
2017-03-29 14:00:00,51.48,51.64,51.35,51.61,190162.0,49.1746,49.3275,49.0505,49.2988,190162.0
2017-03-29 14:30:00,51.63,51.7,51.47,51.66,208340.0,49.3179,49.3848,49.1651,49.3466,208340.0
2017-03-29 15:00:00,51.66,51.71,51.41,51.48,160084.0,49.3466,49.3943,49.1078,49.1746,160084.0
2017-03-29 15:30:00,51.52,51.54,51.33,51.45,511708.0,49.2128,49.2319,49.0314,49.146,511708.0
2017-03-30 09:30:00,51.46,52.12,51.46,51.94,1230402.0,49.1555,49.786,49.1555,49.614,1230402.0
2017-03-30 10:00:00,51.94,52.1,51.57,51.75,899570.0,49.614,49.7669,49.2606,49.4325,899570.0
2017-03-30 10:30:00,51.77,52.25,51.74,52.18,591984.0,49.4516,49.9102,49.423,49.8433,591984.0
2017-03-30 11:00:00,52.2,52.27,52.02,52.18,329648.0,49.8624,49.9293,49.6905,49.8433,329648.0
2017-03-30 11:30:00,52.19,52.27,51.97,52.04,277000.0,49.8528,49.9293,49.6427,49.7096,277000.0
2017-03-30 12:00:00,52.02,52.21,51.85,52.18,384042.0,49.6905,49.8719,49.5281,49.8433,384042.0
2017-03-30 12:30:00,52.18,52.24,51.97,52.15,239340.0,49.8433,49.9006,49.6427,49.8146,239340.0
2017-03-30 13:00:00,52.13,52.52,52.13,52.41,429846.0,49.7955,50.1681,49.7955,50.063,429846.0
2017-03-30 13:30:00,52.41,52.52,52.35,52.41,155906.0,50.063,50.1681,50.0057,50.063,155906.0
2017-03-30 14:00:00,52.42,52.6,52.35,52.57,240654.0,50.0725,50.2445,50.0057,50.2158,240654.0
2017-03-30 14:30:00,52.56,52.6,52.37,52.43,189980.0,50.2063,50.2445,50.0248,50.0821,189980.0
2017-03-30 15:00:00,52.44,52.6,52.43,52.59,252066.0,50.0916,50.2445,50.0821,50.2349,252066.0
2017-03-30 15:30:00,52.59,52.71,52.54,52.6,756454.0,50.2349,50.3496,50.1872,50.2445,756454.0
2017-03-31 09:30:00,52.74,52.88,52.24,52.29,859056.0,50.3782,50.5119,49.9006,49.9484,859056.0
2017-03-31 10:00:00,52.25,52.7,52.22,52.48,568790.0,49.9102,50.34,49.8815,50.1299,568790.0
2017-03-31 10:30:00,52.48,52.96,52.48,52.74,550210.0,50.1299,50.5884,50.1299,50.3782,550210.0
2017-03-31 11:00:00,52.71,53.18,52.7,53.1,362118.0,50.3496,50.7985,50.34,50.7221,362118.0
2017-03-31 11:30:00,53.1,53.32,53.02,53.15,337818.0,50.7221,50.9322,50.6457,50.7698,337818.0
2017-03-31 12:00:00,53.13,53.53,53.09,53.51,525384.0,50.7507,51.1328,50.7125,51.1137,525384.0
2017-03-31 12:30:00,53.48,53.52,53.33,53.42,384216.0,51.0851,51.1233,50.9418,51.0278,384216.0
2017-03-31 13:00:00,53.4,53.59,53.37,53.58,223366.0,51.0087,51.1901,50.98,51.1806,223366.0
2017-03-31 13:30:00,53.59,53.61,53.25,53.27,273842.0,51.1901,51.2092,50.8654,50.8845,273842.0
2017-03-31 14:00:00,53.31,53.34,52.97,53.25,362588.0,50.9227,50.9513,50.5979,50.8654,362588.0
2017-03-31 14:30:00,53.27,53.38,53.18,53.2,211346.0,50.8845,50.9895,50.7985,50.8176,211346.0
2017-03-31 15:00:00,53.23,53.44,53.21,53.34,282640.0,50.8463,51.0469,50.8272,50.9513,282640.0
2017-03-31 15:30:00,53.34,53.52,52.9,52.91,1232438.0,50.9513,51.1233,50.531,50.5406,1232438.0
2017-04-03 09:30:00,53.4,53.52,52.45,52.52,1136356.0,51.0087,51.1233,50.1012,50.1681,1136356.0
2017-04-03 10:00:00,52.51,52.63,51.76,52.4,1455388.0,50.1585,50.2731,49.4421,50.0534,1455388.0
2017-04-03 10:30:00,52.4,52.44,51.35,51.42,1004376.0,50.0534,50.0916,49.0505,49.1173,1004376.0
2017-04-03 11:00:00,51.4,51.58,50.98,51.24,990388.0,49.0982,49.2702,48.697,48.9454,990388.0
2017-04-03 11:30:00,51.24,51.34,50.68,51.0,1011740.0,48.9454,49.0409,48.4105,48.7161,1011740.0
2017-04-03 12:00:00,50.99,51.42,50.76,51.4,817628.0,48.7066,49.1173,48.4869,49.0982,817628.0
2017-04-03 12:30:00,51.37,51.57,51.31,51.46,401438.0,49.0696,49.2606,49.0122,49.1555,401438.0
2017-04-03 13:00:00,51.41,51.68,51.31,51.38,669370.0,49.1078,49.3657,49.0122,49.0791,669370.0
2017-04-03 13:30:00,51.39,51.4,51.0,51.29,533004.0,49.0887,49.0982,48.7161,48.9931,533004.0
2017-04-03 14:00:00,51.32,51.53,51.06,51.53,353156.0,49.0218,49.2224,48.7734,49.2224,353156.0
2017-04-03 14:30:00,51.51,51.83,51.37,51.42,639938.0,49.2033,49.509,49.0696,49.1173,639938.0
2017-04-03 15:00:00,51.4,51.49,51.17,51.37,481484.0,49.0982,49.1842,48.8785,49.0696,481484.0
2017-04-03 15:30:00,51.37,51.39,51.16,51.18,1113358.0,49.0696,49.0887,48.869,48.8881,1113358.0
2017-04-04 09:30:00,51.02,51.73,50.91,51.45,858202.0,48.7352,49.4134,48.6302,49.146,858202.0
2017-04-04 10:00:00,51.48,51.61,50.94,51.07,650892.0,49.1746,49.2988,48.6588,48.783,650892.0
2017-04-04 10:30:00,51.07,51.43,50.96,51.01,522846.0,48.783,49.1269,48.6779,48.7257,522846.0
2017-04-04 11:00:00,51.04,51.63,51.04,51.38,527756.0,48.7543,49.3179,48.7543,49.0791,527756.0
2017-04-04 11:30:00,51.4,51.58,51.3,51.33,231554.0,49.0982,49.2702,49.0027,49.0314,231554.0
2017-04-04 12:00:00,51.34,51.35,51.09,51.18,325694.0,49.0409,49.0505,48.8021,48.8881,325694.0
2017-04-04 12:30:00,51.15,51.19,50.72,50.8,645516.0,48.8594,48.8976,48.4487,48.5251,645516.0
2017-04-04 13:00:00,50.8,50.96,50.59,50.76,412626.0,48.5251,48.6779,48.3245,48.4869,412626.0
2017-04-04 13:30:00,50.79,50.99,50.72,50.97,150418.0,48.5155,48.7066,48.4487,48.6875,150418.0
2017-04-04 14:00:00,50.96,51.22,50.96,51.06,398232.0,48.6779,48.9263,48.6779,48.7734,398232.0
2017-04-04 14:30:00,51.09,51.09,50.77,50.78,204704.0,48.8021,48.8021,48.4964,48.506,204704.0
2017-04-04 15:00:00,50.79,50.87,50.4,50.53,428878.0,48.5155,48.592,48.143,48.2672,428878.0
2017-04-04 15:30:00,50.55,50.98,50.52,50.98,660126.0,48.2863,48.697,48.2576,48.697,660126.0
2017-04-05 09:30:00,52.05,52.59,51.85,52.42,1445448.0,49.7191,50.2349,49.5281,50.0725,1445448.0
2017-04-05 10:00:00,52.37,52.7,52.13,52.3,641150.0,50.0248,50.34,49.7955,49.9579,641150.0
2017-04-05 10:30:00,52.25,52.26,51.6,51.8,806934.0,49.9102,49.9197,49.2893,49.4803,806934.0
2017-04-05 11:00:00,51.8,51.85,50.63,50.68,1142538.0,49.4803,49.5281,48.3627,48.4105,1142538.0
2017-04-05 11:30:00,50.66,51.43,50.6,51.08,707130.0,48.3914,49.1269,48.334,48.7925,707130.0
2017-04-05 12:00:00,51.13,51.56,51.03,51.43,314740.0,48.8403,49.2511,48.7448,49.1269,314740.0
2017-04-05 12:30:00,51.42,51.69,51.37,51.58,244856.0,49.1173,49.3752,49.0696,49.2702,244856.0
2017-04-05 13:00:00,51.58,51.76,51.35,51.49,233698.0,49.2702,49.4421,49.0505,49.1842,233698.0
2017-04-05 13:30:00,51.48,51.62,51.29,51.38,157106.0,49.1746,49.3084,48.9931,49.0791,157106.0
2017-04-05 14:00:00,51.4,51.52,51.03,51.2,451108.0,49.0982,49.2128,48.7448,48.9072,451108.0
2017-04-05 14:30:00,51.22,51.23,49.9,50.09,1131012.0,48.9263,48.9358,47.6654,47.8469,1131012.0
2017-04-05 15:00:00,50.07,50.43,49.27,49.52,987144.0,47.8278,48.1717,47.0636,47.3024,987144.0
2017-04-05 15:30:00,49.53,49.6,48.98,49.25,987200.0,47.312,47.3788,46.7866,47.0445,987200.0
2017-04-06 09:30:00,49.46,49.63,48.68,49.24,1580646.0,47.2451,47.4075,46.5,47.0349,1580646.0
2017-04-06 10:00:00,49.24,49.44,48.85,49.17,637686.0,47.0349,47.226,46.6624,46.9681,637686.0
2017-04-06 10:30:00,49.18,49.49,48.99,49.23,494080.0,46.9776,47.2737,46.7961,47.0254,494080.0
2017-04-06 11:00:00,49.24,50.08,49.19,50.06,586210.0,47.0349,47.8373,46.9872,47.8182,586210.0
2017-04-06 11:30:00,50.08,50.1,49.84,50.02,277650.0,47.8373,47.8564,47.6081,47.78,277650.0
2017-04-06 12:00:00,50.07,50.22,49.95,50.13,249898.0,47.8278,47.9711,47.7131,47.8851,249898.0
2017-04-06 12:30:00,50.16,50.21,49.65,49.97,418100.0,47.9137,47.9615,47.4266,47.7323,418100.0
2017-04-06 13:00:00,49.97,50.65,49.95,50.56,586196.0,47.7323,48.3818,47.7131,48.2958,586196.0
2017-04-06 13:30:00,50.56,50.65,50.35,50.48,209376.0,48.2958,48.3818,48.0952,48.2194,209376.0
2017-04-06 14:00:00,50.48,50.51,50.17,50.2,213606.0,48.2194,48.2481,47.9233,47.952,213606.0
2017-04-06 14:30:00,50.21,50.6,49.85,49.88,372584.0,47.9615,48.334,47.6176,47.6463,372584.0
2017-04-06 15:00:00,49.89,50.27,49.75,50.14,360012.0,47.6558,48.0188,47.5221,47.8946,360012.0
2017-04-06 15:30:00,50.14,50.63,49.82,50.56,727180.0,47.8946,48.3627,47.589,48.2958,727180.0
2017-04-07 09:30:00,50.17,50.79,49.68,49.76,1261622.0,47.9233,48.5155,47.4552,47.5317,1261622.0
2017-04-07 10:00:00,49.77,50.75,49.65,50.63,779546.0,47.5412,48.4773,47.4266,48.3627,779546.0
2017-04-07 10:30:00,50.68,51.08,50.42,50.52,675880.0,48.4105,48.7925,48.1621,48.2576,675880.0
2017-04-07 11:00:00,50.57,50.63,50.23,50.42,332860.0,48.3054,48.3627,47.9806,48.1621,332860.0
2017-04-07 11:30:00,50.38,50.46,50.21,50.43,179300.0,48.1239,48.2003,47.9615,48.1717,179300.0
2017-04-07 12:00:00,50.41,50.79,50.4,50.63,300042.0,48.1525,48.5155,48.143,48.3627,300042.0
2017-04-07 12:30:00,50.66,50.87,50.52,50.82,147786.0,48.3914,48.592,48.2576,48.5442,147786.0
2017-04-07 13:00:00,50.8,50.82,50.63,50.82,156716.0,48.5251,48.5442,48.3627,48.5442,156716.0
2017-04-07 13:30:00,50.83,50.99,50.53,50.58,151030.0,48.5537,48.7066,48.2672,48.3149,151030.0
2017-04-07 14:00:00,50.65,50.82,50.6,50.6,129768.0,48.3818,48.5442,48.334,48.334,129768.0
2017-04-07 14:30:00,50.59,50.62,50.3,50.31,243068.0,48.3245,48.3531,48.0475,48.057,243068.0
2017-04-07 15:00:00,50.3,50.72,50.29,50.56,239592.0,48.0475,48.4487,48.0379,48.2958,239592.0
2017-04-07 15:30:00,50.55,50.74,50.38,50.52,597162.0,48.2863,48.4678,48.1239,48.2576,597162.0
2017-04-10 09:30:00,50.45,51.71,50.27,51.68,1271686.0,48.1908,49.3943,48.0188,49.3657,1271686.0
2017-04-10 10:00:00,51.72,51.96,51.56,51.62,539302.0,49.4039,49.6331,49.2511,49.3084,539302.0
2017-04-10 10:30:00,51.68,51.98,51.21,51.24,395970.0,49.3657,49.6522,48.9167,48.9454,395970.0
2017-04-10 11:00:00,51.23,51.48,51.12,51.22,240210.0,48.9358,49.1746,48.8308,48.9263,240210.0
2017-04-10 11:30:00,51.19,51.19,50.34,50.63,1017376.0,48.8976,48.8976,48.0857,48.3627,1017376.0
2017-04-10 12:00:00,50.63,50.75,50.1,50.37,608244.0,48.3627,48.4773,47.8564,48.1143,608244.0
2017-04-10 12:30:00,50.33,51.02,50.24,50.93,656066.0,48.0761,48.7352,47.9902,48.6493,656066.0
2017-04-10 13:00:00,50.93,51.05,50.82,50.94,323580.0,48.6493,48.7639,48.5442,48.6588,323580.0
2017-04-10 13:30:00,50.97,51.36,50.95,51.22,261476.0,48.6875,49.06,48.6684,48.9263,261476.0
2017-04-10 14:00:00,51.23,51.24,50.76,50.8,252272.0,48.9358,48.9454,48.4869,48.5251,252272.0
2017-04-10 14:30:00,50.77,51.27,50.74,51.17,269206.0,48.4964,48.974,48.4678,48.8785,269206.0
2017-04-10 15:00:00,51.18,51.39,50.81,50.9,363750.0,48.8881,49.0887,48.5346,48.6206,363750.0
2017-04-10 15:30:00,50.89,50.98,50.71,50.81,407094.0,48.6111,48.697,48.4391,48.5346,407094.0
2017-04-11 09:30:00,50.2,50.99,50.09,50.96,1107140.0,47.952,48.7066,47.8469,48.6779,1107140.0
2017-04-11 10:00:00,51.0,51.27,50.52,50.78,750202.0,48.7161,48.974,48.2576,48.506,750202.0
2017-04-11 10:30:00,50.77,50.77,50.0,50.32,900830.0,48.4964,48.4964,47.7609,48.0666,900830.0
2017-04-11 11:00:00,50.32,50.63,50.13,50.36,611744.0,48.0666,48.3627,47.8851,48.1048,611744.0
2017-04-11 11:30:00,50.4,51.09,50.33,50.99,533246.0,48.143,48.8021,48.0761,48.7066,533246.0
2017-04-11 12:00:00,50.97,51.4,50.77,51.34,494948.0,48.6875,49.0982,48.4964,49.0409,494948.0
2017-04-11 12:30:00,51.36,51.49,51.13,51.3,272214.0,49.06,49.1842,48.8403,49.0027,272214.0
2017-04-11 13:00:00,51.37,51.74,51.37,51.49,300826.0,49.0696,49.423,49.0696,49.1842,300826.0
2017-04-11 13:30:00,51.5,51.6,51.3,51.47,270166.0,49.1937,49.2893,49.0027,49.1651,270166.0
2017-04-11 14:00:00,51.49,51.75,51.4,51.63,273998.0,49.1842,49.4325,49.0982,49.3179,273998.0
2017-04-11 14:30:00,51.63,51.95,51.54,51.77,385274.0,49.3179,49.6236,49.2319,49.4516,385274.0
2017-04-11 15:00:00,51.73,51.81,51.49,51.68,219992.0,49.4134,49.4899,49.1842,49.3657,219992.0
2017-04-11 15:30:00,51.67,52.02,51.6,52.02,552828.0,49.3561,49.6905,49.2893,49.6905,552828.0
2017-04-12 09:30:00,51.76,51.8,51.27,51.39,1485730.0,49.4421,49.4803,48.974,49.0887,1485730.0
2017-04-12 10:00:00,51.41,51.56,50.99,51.05,944436.0,49.1078,49.2511,48.7066,48.7639,944436.0
2017-04-12 10:30:00,51.13,51.27,49.92,50.27,1391414.0,48.8403,48.974,47.6845,48.0188,1391414.0
2017-04-12 11:00:00,50.27,50.6,50.19,50.35,460170.0,48.0188,48.334,47.9424,48.0952,460170.0
2017-04-12 11:30:00,50.33,50.33,49.93,50.16,806872.0,48.0761,48.0761,47.694,47.9137,806872.0
2017-04-12 12:00:00,50.22,50.49,50.13,50.24,556702.0,47.9711,48.229,47.8851,47.9902,556702.0
2017-04-12 12:30:00,50.23,50.35,49.99,50.14,542390.0,47.9806,48.0952,47.7514,47.8946,542390.0
2017-04-12 13:00:00,50.12,50.52,50.11,50.34,476302.0,47.8755,48.2576,47.866,48.0857,476302.0
2017-04-12 13:30:00,50.33,50.94,50.15,50.94,532354.0,48.0761,48.6588,47.9042,48.6588,532354.0
2017-04-12 14:00:00,50.89,50.93,50.42,50.49,555162.0,48.6111,48.6493,48.1621,48.229,555162.0
2017-04-12 14:30:00,50.49,50.65,50.15,50.35,414550.0,48.229,48.3818,47.9042,48.0952,414550.0
2017-04-12 15:00:00,50.34,50.41,49.81,49.99,722172.0,48.0857,48.1525,47.5794,47.7514,722172.0
2017-04-12 15:30:00,50.04,50.2,49.81,50.0,1057892.0,47.7991,47.952,47.5794,47.7609,1057892.0
2017-04-13 09:30:00,49.77,50.18,49.27,49.95,1308084.0,47.5412,47.9328,47.0636,47.7131,1308084.0
2017-04-13 10:00:00,49.95,50.3,49.69,49.71,938492.0,47.7131,48.0475,47.4648,47.4839,938492.0
2017-04-13 10:30:00,49.69,50.19,49.67,50.04,491366.0,47.4648,47.9424,47.4457,47.7991,491366.0
2017-04-13 11:00:00,50.06,50.19,49.59,49.62,664598.0,47.8182,47.9424,47.3693,47.3979,664598.0
2017-04-13 11:30:00,49.61,49.8,49.41,49.56,479858.0,47.3884,47.5699,47.1973,47.3406,479858.0
2017-04-13 12:00:00,49.54,49.54,48.85,49.13,946290.0,47.3215,47.3215,46.6624,46.9299,946290.0
2017-04-13 12:30:00,49.13,49.29,48.99,49.1,337368.0,46.9299,47.0827,46.7961,46.9012,337368.0
2017-04-13 13:00:00,49.11,49.11,48.76,49.0,484912.0,46.9108,46.9108,46.5764,46.8057,484912.0
2017-04-13 13:30:00,49.02,49.11,48.41,48.56,658482.0,46.8248,46.9108,46.2421,46.3854,658482.0
2017-04-13 14:00:00,48.56,49.2,48.56,49.13,590680.0,46.3854,46.9967,46.3854,46.9299,590680.0
2017-04-13 14:30:00,49.1,49.24,48.96,49.16,211718.0,46.9012,47.0349,46.7675,46.9585,211718.0
2017-04-13 15:00:00,49.13,49.23,48.63,48.68,308284.0,46.9299,47.0254,46.4523,46.5,308284.0
2017-04-13 15:30:00,48.67,48.76,48.4,48.4,1054712.0,46.4905,46.5764,46.2326,46.2326,1054712.0
2017-04-17 09:30:00,48.91,49.09,48.42,48.85,875474.0,46.7197,46.8917,46.2517,46.6624,875474.0
2017-04-17 10:00:00,48.88,49.16,48.7,48.83,509106.0,46.6911,46.9585,46.5191,46.6433,509106.0
2017-04-17 10:30:00,48.85,49.1,48.63,49.1,311890.0,46.6624,46.9012,46.4523,46.9012,311890.0
2017-04-17 11:00:00,49.09,49.48,49.09,49.42,454966.0,46.8917,47.2642,46.8917,47.2069,454966.0
2017-04-17 11:30:00,49.43,49.54,49.05,49.07,282190.0,47.2164,47.3215,46.8535,46.8726,282190.0
2017-04-17 12:00:00,49.06,49.3,49.04,49.25,208176.0,46.863,47.0923,46.8439,47.0445,208176.0
2017-04-17 12:30:00,49.19,49.24,49.02,49.1,142118.0,46.9872,47.0349,46.8248,46.9012,142118.0
2017-04-17 13:00:00,49.06,49.13,48.95,49.08,261672.0,46.863,46.9299,46.7579,46.8821,261672.0
2017-04-17 13:30:00,49.08,49.18,49.0,49.02,297684.0,46.8821,46.9776,46.8057,46.8248,297684.0
2017-04-17 14:00:00,49.02,49.16,48.99,49.06,154878.0,46.8248,46.9585,46.7961,46.863,154878.0
2017-04-17 14:30:00,49.08,49.33,49.06,49.08,229808.0,46.8821,47.1209,46.863,46.8821,229808.0
2017-04-17 15:00:00,49.09,49.8,49.09,49.77,579506.0,46.8917,47.5699,46.8917,47.5412,579506.0
2017-04-17 15:30:00,49.77,50.18,49.64,50.12,1186646.0,47.5412,47.9328,47.417,47.8755,1186646.0
2017-04-18 09:30:00,49.49,50.09,49.28,50.09,1151864.0,47.2737,47.8469,47.0732,47.8469,1151864.0
2017-04-18 10:00:00,50.1,50.13,49.26,49.48,601998.0,47.8564,47.8851,47.054,47.2642,601998.0
2017-04-18 10:30:00,49.45,49.93,49.45,49.68,377942.0,47.2355,47.694,47.2355,47.4552,377942.0
2017-04-18 11:00:00,49.7,49.96,49.45,49.87,267588.0,47.4743,47.7227,47.2355,47.6367,267588.0
2017-04-18 11:30:00,49.87,49.87,49.21,49.23,474586.0,47.6367,47.6367,47.0063,47.0254,474586.0
2017-04-18 12:00:00,49.2,49.3,48.9,49.24,797288.0,46.9967,47.0923,46.7102,47.0349,797288.0
2017-04-18 12:30:00,49.21,49.51,49.14,49.33,393480.0,47.0063,47.2929,46.9394,47.1209,393480.0
2017-04-18 13:00:00,49.33,49.81,49.27,49.74,539074.0,47.1209,47.5794,47.0636,47.5126,539074.0
2017-04-18 13:30:00,49.77,49.98,49.72,49.83,260248.0,47.5412,47.7418,47.4934,47.5985,260248.0
2017-04-18 14:00:00,49.82,50.17,49.82,50.0,748926.0,47.589,47.9233,47.589,47.7609,748926.0
2017-04-18 14:30:00,49.96,50.11,49.6,49.72,289246.0,47.7227,47.866,47.3788,47.4934,289246.0
2017-04-18 15:00:00,49.75,50.1,49.56,49.99,256380.0,47.5221,47.8564,47.3406,47.7514,256380.0
2017-04-18 15:30:00,49.99,50.31,49.96,50.15,765262.0,47.7514,48.057,47.7227,47.9042,765262.0
2017-04-19 09:30:00,50.59,51.49,50.55,51.43,1616618.0,48.3245,49.1842,48.2863,49.1269,1616618.0
2017-04-19 10:00:00,51.45,51.5,51.07,51.4,418706.0,49.146,49.1937,48.783,49.0982,418706.0
2017-04-19 10:30:00,51.39,51.6,51.17,51.37,738958.0,49.0887,49.2893,48.8785,49.0696,738958.0
2017-04-19 11:00:00,51.35,51.84,51.31,51.83,480894.0,49.0505,49.5185,49.0122,49.509,480894.0
2017-04-19 11:30:00,51.84,51.98,51.52,51.57,619410.0,49.5185,49.6522,49.2128,49.2606,619410.0
2017-04-19 12:00:00,51.58,51.62,51.14,51.35,545012.0,49.2702,49.3084,48.8499,49.0505,545012.0
2017-04-19 12:30:00,51.3,51.42,51.14,51.33,323530.0,49.0027,49.1173,48.8499,49.0314,323530.0
2017-04-19 13:00:00,51.28,51.32,50.87,51.13,539168.0,48.9836,49.0218,48.592,48.8403,539168.0
2017-04-19 13:30:00,51.16,51.41,51.06,51.21,386554.0,48.869,49.1078,48.7734,48.9167,386554.0
2017-04-19 14:00:00,51.23,51.33,50.87,51.11,309364.0,48.9358,49.0314,48.592,48.8212,309364.0
2017-04-19 14:30:00,51.1,51.24,50.68,50.77,262358.0,48.8117,48.9454,48.4105,48.4964,262358.0
2017-04-19 15:00:00,50.76,51.05,50.59,50.61,423338.0,48.4869,48.7639,48.3245,48.3436,423338.0
2017-04-19 15:30:00,50.62,50.84,50.4,50.73,625988.0,48.3531,48.5633,48.143,48.4582,625988.0
2017-04-20 09:30:00,51.29,51.84,51.17,51.27,1151834.0,48.9931,49.5185,48.8785,48.974,1151834.0
2017-04-20 10:00:00,51.29,51.63,51.24,51.29,603638.0,48.9931,49.3179,48.9454,48.9931,603638.0
2017-04-20 10:30:00,51.3,51.66,51.08,51.6,560576.0,49.0027,49.3466,48.7925,49.2893,560576.0
2017-04-20 11:00:00,51.61,51.95,51.43,51.94,576322.0,49.2988,49.6236,49.1269,49.614,576322.0
2017-04-20 11:30:00,51.95,52.26,51.85,52.15,818194.0,49.6236,49.9197,49.5281,49.8146,818194.0
2017-04-20 12:00:00,52.18,52.54,52.13,52.33,698096.0,49.8433,50.1872,49.7955,49.9866,698096.0
2017-04-20 12:30:00,52.34,52.64,52.32,52.37,478662.0,49.9961,50.2827,49.977,50.0248,478662.0
2017-04-20 13:00:00,52.4,52.43,52.07,52.29,321406.0,50.0534,50.0821,49.7382,49.9484,321406.0
2017-04-20 13:30:00,52.32,52.58,52.24,52.48,435632.0,49.977,50.2254,49.9006,50.1299,435632.0
2017-04-20 14:00:00,52.5,52.56,52.27,52.54,287056.0,50.149,50.2063,49.9293,50.1872,287056.0
2017-04-20 14:30:00,52.54,52.55,52.37,52.42,210544.0,50.1872,50.1967,50.0248,50.0725,210544.0
2017-04-20 15:00:00,52.45,52.52,52.21,52.37,323446.0,50.1012,50.1681,49.8719,50.0248,323446.0
2017-04-20 15:30:00,52.35,52.76,52.35,52.63,879398.0,50.0057,50.3973,50.0057,50.2731,879398.0
2017-04-21 09:30:00,52.27,52.55,51.9,52.17,879114.0,49.9293,50.1967,49.5758,49.8337,879114.0
2017-04-21 10:00:00,52.21,52.46,51.95,52.29,429364.0,49.8719,50.1107,49.6236,49.9484,429364.0
2017-04-21 10:30:00,52.23,52.33,51.79,52.02,496044.0,49.891,49.9866,49.4708,49.6905,496044.0
2017-04-21 11:00:00,52.0,52.13,51.68,52.01,312188.0,49.6713,49.7955,49.3657,49.6809,312188.0
2017-04-21 11:30:00,52.01,52.3,51.9,52.21,268102.0,49.6809,49.9579,49.5758,49.8719,268102.0
2017-04-21 12:00:00,52.19,52.21,51.84,51.85,229526.0,49.8528,49.8719,49.5185,49.5281,229526.0
2017-04-21 12:30:00,51.83,52.21,51.79,52.16,231286.0,49.509,49.8719,49.4708,49.8242,231286.0
2017-04-21 13:00:00,52.18,52.21,51.76,52.07,426838.0,49.8433,49.8719,49.4421,49.7382,426838.0
2017-04-21 13:30:00,52.04,52.36,51.84,52.32,402156.0,49.7096,50.0152,49.5185,49.977,402156.0
2017-04-21 14:00:00,52.32,52.62,52.24,52.52,465750.0,49.977,50.2636,49.9006,50.1681,465750.0
2017-04-21 14:30:00,52.56,52.56,52.18,52.31,358254.0,50.2063,50.2063,49.8433,49.9675,358254.0
2017-04-21 15:00:00,52.35,52.47,52.12,52.41,180396.0,50.0057,50.1203,49.786,50.063,180396.0
2017-04-21 15:30:00,52.41,52.49,52.13,52.22,410880.0,50.063,50.1394,49.7955,49.8815,410880.0
2017-04-24 09:30:00,54.35,54.63,54.01,54.31,1521250.0,51.9161,52.1836,51.5913,51.8779,1521250.0
2017-04-24 10:00:00,54.3,54.58,54.02,54.08,598240.0,51.8683,52.1358,51.6009,51.6582,598240.0
2017-04-24 10:30:00,54.08,54.19,53.71,53.99,553802.0,51.6582,51.7633,51.3048,51.5722,553802.0
2017-04-24 11:00:00,53.99,54.16,53.78,54.13,391948.0,51.5722,51.7346,51.3716,51.706,391948.0
2017-04-24 11:30:00,54.13,54.24,53.89,54.06,329076.0,51.706,51.811,51.4767,51.6391,329076.0
2017-04-24 12:00:00,54.1,54.29,54.05,54.15,252550.0,51.6773,51.8588,51.6295,51.7251,252550.0
2017-04-24 12:30:00,54.09,54.43,54.09,54.35,424548.0,51.6678,51.9925,51.6678,51.9161,424548.0
2017-04-24 13:00:00,54.36,54.48,54.29,54.43,262744.0,51.9257,52.0403,51.8588,51.9925,262744.0
2017-04-24 13:30:00,54.4,54.42,54.17,54.24,193034.0,51.9639,51.983,51.7442,51.811,193034.0
2017-04-24 14:00:00,54.3,54.38,54.13,54.17,210282.0,51.8683,51.9448,51.706,51.7442,210282.0
2017-04-24 14:30:00,54.22,54.38,54.16,54.29,129892.0,51.7919,51.9448,51.7346,51.8588,129892.0
2017-04-24 15:00:00,54.3,54.55,54.27,54.42,423822.0,51.8683,52.1072,51.8397,51.983,423822.0
2017-04-24 15:30:00,54.43,54.5,54.15,54.18,522484.0,51.9925,52.0594,51.7251,51.7537,522484.0
2017-04-25 09:30:00,55.66,56.17,55.54,56.02,1208512.0,53.1674,53.6546,53.0528,53.5113,1208512.0
2017-04-25 10:00:00,56.0,56.48,55.91,55.99,616408.0,53.4922,53.9507,53.4062,53.4827,616408.0
2017-04-25 10:30:00,56.0,56.1,55.74,55.74,287430.0,53.4922,53.5877,53.2439,53.2439,287430.0
2017-04-25 11:00:00,55.75,56.21,55.69,56.02,295696.0,53.2534,53.6928,53.1961,53.5113,295696.0
2017-04-25 11:30:00,56.02,56.2,55.88,56.17,245224.0,53.5113,53.6833,53.3776,53.6546,245224.0
2017-04-25 12:00:00,56.19,56.22,56.02,56.13,162734.0,53.6737,53.7024,53.5113,53.6164,162734.0
2017-04-25 12:30:00,56.15,56.15,55.9,55.94,101096.0,53.6355,53.6355,53.3967,53.4349,101096.0
2017-04-25 13:00:00,55.92,56.24,55.88,56.07,125200.0,53.4158,53.7215,53.3776,53.5591,125200.0
2017-04-25 13:30:00,56.1,56.17,56.02,56.17,132182.0,53.5877,53.6546,53.5113,53.6546,132182.0
2017-04-25 14:00:00,56.16,56.38,56.14,56.23,152460.0,53.6451,53.8552,53.626,53.7119,152460.0
2017-04-25 14:30:00,56.22,56.3,56.03,56.1,100422.0,53.7024,53.7788,53.5209,53.5877,100422.0
2017-04-25 15:00:00,56.08,56.32,56.01,56.01,142768.0,53.5686,53.7979,53.5018,53.5018,142768.0
2017-04-25 15:30:00,56.0,56.04,55.67,55.7,399790.0,53.4922,53.5304,53.177,53.2057,399790.0
2017-04-26 09:30:00,55.64,56.21,55.58,55.96,880496.0,53.1483,53.6928,53.091,53.454,880496.0
2017-04-26 10:00:00,55.9,56.24,55.81,56.24,399542.0,53.3967,53.7215,53.3107,53.7215,399542.0
2017-04-26 10:30:00,56.24,56.78,56.09,56.69,571546.0,53.7215,54.2373,53.5782,54.1513,571546.0
2017-04-26 11:00:00,56.69,57.49,56.49,57.37,587254.0,54.1513,54.9155,53.9603,54.8009,587254.0
2017-04-26 11:30:00,57.38,57.43,56.67,57.02,391772.0,54.8104,54.8582,54.1322,54.4665,391772.0
2017-04-26 12:00:00,57.0,57.16,56.86,57.03,213560.0,54.4474,54.6003,54.3137,54.4761,213560.0
2017-04-26 12:30:00,57.02,57.43,56.92,57.4,255806.0,54.4665,54.8582,54.371,54.8295,255806.0
2017-04-26 13:00:00,57.39,57.59,57.27,57.31,465578.0,54.82,55.011,54.7053,54.7436,465578.0
2017-04-26 13:30:00,57.33,57.46,56.92,56.99,581700.0,54.7627,54.8868,54.371,54.4379,581700.0
2017-04-26 14:00:00,57.01,57.33,56.76,57.13,452512.0,54.457,54.7627,54.2182,54.5716,452512.0
2017-04-26 14:30:00,57.13,57.53,57.13,57.33,504768.0,54.5716,54.9537,54.5716,54.7627,504768.0
2017-04-26 15:00:00,57.33,57.6,57.29,57.49,546642.0,54.7627,55.0206,54.7245,54.9155,546642.0
2017-04-26 15:30:00,57.48,57.52,56.6,56.62,726124.0,54.9059,54.9442,54.0654,54.0845,726124.0
2017-04-27 09:30:00,57.06,57.58,56.64,56.96,1233068.0,54.5048,55.0015,54.1036,54.4092,1233068.0
2017-04-27 10:00:00,56.96,57.21,56.73,56.8,374966.0,54.4092,54.648,54.1895,54.2564,374966.0
2017-04-27 10:30:00,56.82,56.99,56.25,56.42,451152.0,54.2755,54.4379,53.731,53.8934,451152.0
2017-04-27 11:00:00,56.4,56.65,56.31,56.34,285336.0,53.8743,54.1131,53.7883,53.817,285336.0
2017-04-27 11:30:00,56.38,56.4,56.0,56.1,260656.0,53.8552,53.8743,53.4922,53.5877,260656.0
2017-04-27 12:00:00,56.13,56.52,56.13,56.33,256178.0,53.6164,53.9889,53.6164,53.8074,256178.0
2017-04-27 12:30:00,56.31,56.95,56.31,56.93,311646.0,53.7883,54.3997,53.7883,54.3806,311646.0
2017-04-27 13:00:00,56.95,56.97,56.7,56.76,185660.0,54.3997,54.4188,54.1609,54.2182,185660.0
2017-04-27 13:30:00,56.77,56.81,56.53,56.58,134982.0,54.2277,54.2659,53.9985,54.0462,134982.0
2017-04-27 14:00:00,56.58,56.65,56.43,56.54,158478.0,54.0462,54.1131,53.903,54.008,158478.0
2017-04-27 14:30:00,56.6,56.79,56.56,56.63,161414.0,54.0654,54.2468,54.0271,54.094,161414.0
2017-04-27 15:00:00,56.64,56.65,56.37,56.59,120028.0,54.1036,54.1131,53.8457,54.0558,120028.0
2017-04-27 15:30:00,56.6,56.65,56.35,56.54,389746.0,54.0654,54.1131,53.8265,54.008,389746.0
2017-04-28 09:30:00,56.63,56.8,55.96,56.05,674466.0,54.094,54.2564,53.454,53.54,674466.0
2017-04-28 10:00:00,55.99,56.13,55.3,55.45,639462.0,53.4827,53.6164,52.8236,52.9668,639462.0
2017-04-28 10:30:00,55.44,55.59,55.12,55.31,617358.0,52.9573,53.1006,52.6516,52.8331,617358.0
2017-04-28 11:00:00,55.31,55.37,54.84,54.99,503772.0,52.8331,52.8904,52.3842,52.5274,503772.0
2017-04-28 11:30:00,55.0,55.02,54.7,54.83,334336.0,52.537,52.5561,52.2504,52.3746,334336.0
2017-04-28 12:00:00,54.87,55.12,54.87,54.9,250096.0,52.4128,52.6516,52.4128,52.4415,250096.0
2017-04-28 12:30:00,54.94,55.0,54.67,54.88,150946.0,52.4797,52.537,52.2218,52.4224,150946.0
2017-04-28 13:00:00,54.9,55.05,54.83,54.99,170534.0,52.4415,52.5848,52.3746,52.5274,170534.0
2017-04-28 13:30:00,54.97,55.05,54.75,54.79,150214.0,52.5083,52.5848,52.2982,52.3364,150214.0
2017-04-28 14:00:00,54.76,54.82,54.52,54.58,318406.0,52.3077,52.3651,52.0785,52.1358,318406.0
2017-04-28 14:30:00,54.62,54.74,54.53,54.63,198244.0,52.174,52.2886,52.088,52.1836,198244.0
2017-04-28 15:00:00,54.67,54.98,54.58,54.81,333248.0,52.2218,52.5179,52.1358,52.3555,333248.0
2017-04-28 15:30:00,54.8,54.94,54.29,54.31,793218.0,52.346,52.4797,51.8588,51.8779,793218.0
2017-05-01 09:30:00,55.05,55.05,54.35,54.52,574227.0,52.5848,52.5848,51.9161,52.0785,574227.0
2017-05-01 10:00:00,54.51,54.51,53.99,54.16,354338.0,52.0689,52.0689,51.5722,51.7346,354338.0
2017-05-01 10:30:00,54.16,54.84,54.16,54.59,362125.0,51.7346,52.3842,51.7346,52.1454,362125.0
2017-05-01 11:00:00,54.6,54.83,54.48,54.62,187778.0,52.1549,52.3746,52.0403,52.174,187778.0
2017-05-01 11:30:00,54.61,54.98,54.32,54.89,354861.0,52.1645,52.5179,51.8875,52.4319,354861.0
2017-05-01 12:00:00,54.93,55.15,54.88,54.88,262038.0,52.4701,52.6803,52.4224,52.4224,262038.0
2017-05-01 12:30:00,54.91,54.99,54.46,54.82,198200.0,52.451,52.5274,52.0212,52.3651,198200.0
2017-05-01 13:00:00,54.85,55.14,54.72,55.11,102846.0,52.3937,52.6707,52.2695,52.6421,102846.0
2017-05-01 13:30:00,55.14,55.6,55.1,55.59,317191.0,52.6707,53.1101,52.6325,53.1006,317191.0
2017-05-01 14:00:00,55.58,55.74,55.1,55.1,387162.0,53.091,53.2439,52.6325,52.6325,387162.0
2017-05-01 14:30:00,55.09,55.15,54.73,54.94,173729.0,52.623,52.6803,52.2791,52.4797,173729.0
2017-05-01 15:00:00,54.94,55.19,54.84,55.02,145889.0,52.4797,52.7185,52.3842,52.5561,145889.0
2017-05-01 15:30:00,55.02,55.34,54.88,55.18,342746.0,52.5561,52.8618,52.4224,52.7089,342746.0
2017-05-02 09:30:00,55.37,55.79,54.52,54.53,886722.0,52.8904,53.2916,52.0785,52.088,886722.0
2017-05-02 10:00:00,54.52,54.8,54.29,54.76,455368.0,52.0785,52.346,51.8588,52.3077,455368.0
2017-05-02 10:30:00,54.74,54.88,54.38,54.38,271465.0,52.2886,52.4224,51.9448,51.9448,271465.0
2017-05-02 11:00:00,54.35,54.61,54.32,54.51,118508.0,51.9161,52.1645,51.8875,52.0689,118508.0
2017-05-02 11:30:00,54.45,54.66,54.33,54.41,165617.0,52.0116,52.2122,51.897,51.9734,165617.0
2017-05-02 12:00:00,54.43,54.72,54.41,54.59,277165.0,51.9925,52.2695,51.9734,52.1454,277165.0
2017-05-02 12:30:00,54.64,54.76,54.56,54.62,160576.0,52.1931,52.3077,52.1167,52.174,160576.0
2017-05-02 13:00:00,54.59,54.59,54.26,54.3,140872.0,52.1454,52.1454,51.8301,51.8683,140872.0
2017-05-02 13:30:00,54.3,54.46,54.21,54.29,159290.0,51.8683,52.0212,51.7824,51.8588,159290.0
2017-05-02 14:00:00,54.26,54.47,54.18,54.18,118819.0,51.8301,52.0307,51.7537,51.7537,118819.0
2017-05-02 14:30:00,54.17,54.21,53.87,54.0,258225.0,51.7442,51.7824,51.4576,51.5818,258225.0
2017-05-02 15:00:00,53.99,53.99,53.86,53.91,176110.0,51.5722,51.5722,51.4481,51.4958,176110.0
2017-05-02 15:30:00,53.9,54.43,53.87,54.37,272601.0,51.4863,51.9925,51.4576,51.9352,272601.0
2017-05-03 09:30:00,53.61,53.95,53.23,53.51,494011.0,51.2092,51.534,50.8463,51.1137,494011.0
2017-05-03 10:00:00,53.51,53.66,53.05,53.34,440430.0,51.1137,51.257,50.6743,50.9513,440430.0
2017-05-03 10:30:00,53.32,53.37,52.75,52.94,472444.0,50.9322,50.98,50.3878,50.5693,472444.0
2017-05-03 11:00:00,52.89,53.53,52.8,53.35,268537.0,50.5215,51.1328,50.4355,50.9609,268537.0
2017-05-03 11:30:00,53.41,53.45,53.17,53.22,88391.0,51.0182,51.0564,50.789,50.8367,88391.0
2017-05-03 12:00:00,53.22,53.31,53.02,53.11,91145.0,50.8367,50.9227,50.6457,50.7316,91145.0
2017-05-03 12:30:00,53.11,53.23,53.06,53.15,87458.0,50.7316,50.8463,50.6839,50.7698,87458.0
2017-05-03 13:00:00,53.18,53.3,53.05,53.09,76010.0,50.7985,50.9131,50.6743,50.7125,76010.0
2017-05-03 13:30:00,53.11,53.24,53.03,53.15,68992.0,50.7316,50.8558,50.6552,50.7698,68992.0
2017-05-03 14:00:00,53.2,53.49,52.77,52.82,387022.0,50.8176,51.0946,50.4069,50.4546,387022.0
2017-05-03 14:30:00,52.8,53.27,52.68,53.13,280420.0,50.4355,50.8845,50.3209,50.7507,280420.0
2017-05-03 15:00:00,53.16,53.35,53.0,53.15,141880.0,50.7794,50.9609,50.6266,50.7698,141880.0
2017-05-03 15:30:00,53.14,53.48,53.06,53.44,359292.0,50.7603,51.0851,50.6839,51.0469,359292.0
2017-05-04 09:30:00,53.7,53.89,53.19,53.36,367435.0,51.2952,51.4767,50.8081,50.9704,367435.0
2017-05-04 10:00:00,53.39,53.49,53.08,53.14,281305.0,50.9991,51.0946,50.703,50.7603,281305.0
2017-05-04 10:30:00,53.12,53.32,52.73,52.87,297372.0,50.7412,50.9322,50.3687,50.5024,297372.0
2017-05-04 11:00:00,52.86,53.03,52.81,52.9,195104.0,50.4928,50.6552,50.4451,50.531,195104.0
2017-05-04 11:30:00,52.9,53.11,52.68,52.73,256657.0,50.531,50.7316,50.3209,50.3687,256657.0
2017-05-04 12:00:00,52.72,52.79,52.0,52.26,543972.0,50.3591,50.426,49.6713,49.9197,543972.0
2017-05-04 12:30:00,52.22,52.78,52.13,52.68,248090.0,49.8815,50.4164,49.7955,50.3209,248090.0
2017-05-04 13:00:00,52.68,52.78,52.5,52.53,105165.0,50.3209,50.4164,50.149,50.1776,105165.0
2017-05-04 13:30:00,52.53,52.83,52.39,52.71,107679.0,50.1776,50.4642,50.0439,50.3496,107679.0
2017-05-04 14:00:00,52.71,53.1,52.61,52.99,234361.0,50.3496,50.7221,50.254,50.617,234361.0
2017-05-04 14:30:00,52.98,53.27,52.93,53.01,318210.0,50.6075,50.8845,50.5597,50.6361,318210.0
2017-05-04 15:00:00,52.98,53.06,52.82,52.84,142700.0,50.6075,50.6839,50.4546,50.4737,142700.0
2017-05-04 15:30:00,52.84,53.2,52.79,53.13,281292.0,50.4737,50.8176,50.426,50.7507,281292.0
2017-05-05 09:30:00,53.81,53.86,52.97,52.99,425570.0,51.4003,51.4481,50.5979,50.617,425570.0
2017-05-05 10:00:00,52.99,53.36,52.76,52.89,383719.0,50.617,50.9704,50.3973,50.5215,383719.0
2017-05-05 10:30:00,52.9,53.18,52.48,53.13,352473.0,50.531,50.7985,50.1299,50.7507,352473.0
2017-05-05 11:00:00,53.15,53.53,53.12,53.29,296186.0,50.7698,51.1328,50.7412,50.9036,296186.0
2017-05-05 11:30:00,53.3,53.64,53.18,53.6,145689.0,50.9131,51.2379,50.7985,51.1997,145689.0
2017-05-05 12:00:00,53.61,53.66,52.98,53.0,167253.0,51.2092,51.257,50.6075,50.6266,167253.0
2017-05-05 12:30:00,53.02,53.27,52.81,53.26,170925.0,50.6457,50.8845,50.4451,50.8749,170925.0
2017-05-05 13:00:00,53.25,53.45,53.23,53.38,107418.0,50.8654,51.0564,50.8463,50.9895,107418.0
2017-05-05 13:30:00,53.39,53.59,53.34,53.53,75907.0,50.9991,51.1901,50.9513,51.1328,75907.0
2017-05-05 14:00:00,53.5,53.62,53.45,53.51,87698.0,51.1042,51.2188,51.0564,51.1137,87698.0
2017-05-05 14:30:00,53.51,53.72,53.44,53.52,101810.0,51.1137,51.3143,51.0469,51.1233,101810.0
2017-05-05 15:00:00,53.56,53.84,53.56,53.8,214206.0,51.1615,51.4289,51.1615,51.3907,214206.0
2017-05-05 15:30:00,53.78,54.13,53.78,54.13,405427.0,51.3716,51.706,51.3716,51.706,405427.0
2017-05-08 09:30:00,53.8,54.14,53.52,53.8,545411.0,51.3907,51.7155,51.1233,51.3907,545411.0
2017-05-08 10:00:00,53.78,54.05,53.3,53.38,336964.0,51.3716,51.6295,50.9131,50.9895,336964.0
2017-05-08 10:30:00,53.38,53.7,53.12,53.22,369667.0,50.9895,51.2952,50.7412,50.8367,369667.0
2017-05-08 11:00:00,53.21,53.31,52.8,52.89,325817.0,50.8272,50.9227,50.4355,50.5215,325817.0
2017-05-08 11:30:00,52.93,53.12,52.85,52.98,211074.0,50.5597,50.7412,50.4833,50.6075,211074.0
2017-05-08 12:00:00,52.97,53.05,52.72,52.82,158260.0,50.5979,50.6743,50.3591,50.4546,158260.0
2017-05-08 12:30:00,52.83,53.56,52.82,53.48,238595.0,50.4642,51.1615,50.4546,51.0851,238595.0
2017-05-08 13:00:00,53.48,53.57,53.37,53.49,97602.0,51.0851,51.171,50.98,51.0946,97602.0
2017-05-08 13:30:00,53.48,53.69,53.38,53.66,99906.0,51.0851,51.2857,50.9895,51.257,99906.0
2017-05-08 14:00:00,53.65,53.69,53.38,53.4,105313.0,51.2475,51.2857,50.9895,51.0087,105313.0
2017-05-08 14:30:00,53.44,53.48,53.21,53.32,107167.0,51.0469,51.0851,50.8272,50.9322,107167.0
2017-05-08 15:00:00,53.36,53.39,53.11,53.25,95765.0,50.9704,50.9991,50.7316,50.8654,95765.0
2017-05-08 15:30:00,53.22,53.47,53.04,53.45,285316.0,50.8367,51.0755,50.6648,51.0564,285316.0
2017-05-09 09:30:00,53.64,53.96,53.48,53.79,355400.0,51.2379,51.5436,51.0851,51.3812,355400.0
2017-05-09 10:00:00,53.8,53.92,53.28,53.66,427207.0,51.3907,51.5054,50.894,51.257,427207.0
2017-05-09 10:30:00,53.68,53.7,53.36,53.54,159589.0,51.2761,51.2952,50.9704,51.1424,159589.0
2017-05-09 11:00:00,53.59,53.61,52.95,53.06,422741.0,51.1901,51.2092,50.5788,50.6839,422741.0
2017-05-09 11:30:00,53.1,53.77,53.09,53.76,299561.0,50.7221,51.3621,50.7125,51.3525,299561.0
2017-05-09 12:00:00,53.77,53.89,53.68,53.81,260870.0,51.3621,51.4767,51.2761,51.4003,260870.0
2017-05-09 12:30:00,53.8,53.8,53.52,53.55,82774.0,51.3907,51.3907,51.1233,51.1519,82774.0
2017-05-09 13:00:00,53.57,53.74,53.33,53.37,110946.0,51.171,51.3334,50.9418,50.98,110946.0
2017-05-09 13:30:00,53.37,53.67,53.34,53.63,91092.0,50.98,51.2666,50.9513,51.2284,91092.0
2017-05-09 14:00:00,53.63,53.63,53.43,53.51,50529.0,51.2284,51.2284,51.0373,51.1137,50529.0
2017-05-09 14:30:00,53.51,53.56,53.37,53.5,139838.0,51.1137,51.1615,50.98,51.1042,139838.0
2017-05-09 15:00:00,53.5,53.6,53.41,53.45,103628.0,51.1042,51.1997,51.0182,51.0564,103628.0
2017-05-09 15:30:00,53.42,53.49,52.73,53.4,708876.0,51.0278,51.0946,50.3687,51.0087,708876.0
2017-05-10 09:30:00,53.04,53.87,52.8,53.77,569107.0,50.6648,51.4576,50.4355,51.3621,569107.0
2017-05-10 10:00:00,53.8,54.3,53.27,53.3,688327.0,51.3907,51.8683,50.8845,50.9131,688327.0
2017-05-10 10:30:00,53.31,53.64,53.08,53.5,369160.0,50.9227,51.2379,50.703,51.1042,369160.0
2017-05-10 11:00:00,53.46,53.81,53.46,53.72,203917.0,51.066,51.4003,51.066,51.3143,203917.0
2017-05-10 11:30:00,53.7,53.74,53.32,53.58,160919.0,51.2952,51.3334,50.9322,51.1806,160919.0
2017-05-10 12:00:00,53.6,53.87,53.57,53.87,105358.0,51.1997,51.4576,51.171,51.4576,105358.0
2017-05-10 12:30:00,53.86,54.14,53.85,54.14,214942.0,51.4481,51.7155,51.4385,51.7155,214942.0
2017-05-10 13:00:00,54.15,54.38,54.15,54.34,263160.0,51.7251,51.9448,51.7251,51.9066,263160.0
2017-05-10 13:30:00,54.35,54.42,54.22,54.22,158637.0,51.9161,51.983,51.7919,51.7919,158637.0
2017-05-10 14:00:00,54.23,54.43,54.1,54.15,130335.0,51.8015,51.9925,51.6773,51.7251,130335.0
2017-05-10 14:30:00,54.14,54.41,54.13,54.3,93026.0,51.7155,51.9734,51.706,51.8683,93026.0
2017-05-10 15:00:00,54.31,54.48,54.17,54.17,332479.0,51.8779,52.0403,51.7442,51.7442,332479.0
2017-05-10 15:30:00,54.15,54.47,54.09,54.33,398227.0,51.7251,52.0307,51.6678,51.897,398227.0
2017-05-11 09:30:00,53.71,53.93,52.24,52.47,1303513.0,51.3048,51.5149,49.9006,50.1203,1303513.0
2017-05-11 10:00:00,52.45,52.65,51.83,52.12,1181974.0,50.1012,50.2922,49.509,49.786,1181974.0
2017-05-11 10:30:00,52.1,52.62,51.77,52.62,432560.0,49.7669,50.2636,49.4516,50.2636,432560.0
2017-05-11 11:00:00,52.61,53.31,52.6,53.27,592676.0,50.254,50.9227,50.2445,50.8845,592676.0
2017-05-11 11:30:00,53.26,53.34,52.93,53.27,207057.0,50.8749,50.9513,50.5597,50.8845,207057.0
2017-05-11 12:00:00,53.28,53.52,53.07,53.37,528020.0,50.894,51.1233,50.6934,50.98,528020.0
2017-05-11 12:30:00,53.33,53.47,53.14,53.19,136349.0,50.9418,51.0755,50.7603,50.8081,136349.0
2017-05-11 13:00:00,53.2,53.48,53.2,53.29,74869.0,50.8176,51.0851,50.8176,50.9036,74869.0
2017-05-11 13:30:00,53.23,53.61,53.2,53.61,136529.0,50.8463,51.2092,50.8176,51.2092,136529.0
2017-05-11 14:00:00,53.61,53.77,53.42,53.66,217504.0,51.2092,51.3621,51.0278,51.257,217504.0
2017-05-11 14:30:00,53.63,53.68,53.35,53.38,135040.0,51.2284,51.2761,50.9609,50.9895,135040.0
2017-05-11 15:00:00,53.46,53.52,53.15,53.22,159058.0,51.066,51.1233,50.7698,50.8367,159058.0
2017-05-11 15:30:00,53.2,53.5,53.14,53.26,292902.0,50.8176,51.1042,50.7603,50.8749,292902.0
2017-05-12 09:30:00,52.65,52.8,52.11,52.54,516367.0,50.2922,50.4355,49.7764,50.1872,516367.0
2017-05-12 10:00:00,52.58,52.6,52.08,52.13,649355.0,50.2254,50.2445,49.7478,49.7955,649355.0
2017-05-12 10:30:00,52.14,52.34,52.0,52.23,372473.0,49.8051,49.9961,49.6713,49.891,372473.0
2017-05-12 11:00:00,52.2,52.63,52.1,52.41,317486.0,49.8624,50.2731,49.7669,50.063,317486.0
2017-05-12 11:30:00,52.41,52.71,52.41,52.62,159520.0,50.063,50.3496,50.063,50.2636,159520.0
2017-05-12 12:00:00,52.61,52.83,52.45,52.65,165228.0,50.254,50.4642,50.1012,50.2922,165228.0
2017-05-12 12:30:00,52.64,52.82,52.59,52.68,105422.0,50.2827,50.4546,50.2349,50.3209,105422.0
2017-05-12 13:00:00,52.67,52.69,52.52,52.64,48345.0,50.3113,50.3304,50.1681,50.2827,48345.0
2017-05-12 13:30:00,52.66,52.7,52.56,52.67,127531.0,50.3018,50.34,50.2063,50.3113,127531.0
2017-05-12 14:00:00,52.69,52.69,52.43,52.49,127309.0,50.3304,50.3304,50.0821,50.1394,127309.0
2017-05-12 14:30:00,52.45,52.69,52.41,52.59,117907.0,50.1012,50.3304,50.063,50.2349,117907.0
2017-05-12 15:00:00,52.55,52.57,52.2,52.26,215465.0,50.1967,50.2158,49.8624,49.9197,215465.0
2017-05-12 15:30:00,52.23,52.56,52.15,52.41,345860.0,49.891,50.2063,49.8146,50.063,345860.0
2017-05-15 09:30:00,52.95,54.0,52.93,53.87,1252122.0,50.5788,51.5818,50.5597,51.4576,1252122.0
2017-05-15 10:00:00,53.88,54.15,53.72,53.95,446675.0,51.4672,51.7251,51.3143,51.534,446675.0
2017-05-15 10:30:00,53.95,54.15,53.83,54.11,163121.0,51.534,51.7251,51.4194,51.6869,163121.0
2017-05-15 11:00:00,54.14,54.35,54.09,54.3,227195.0,51.7155,51.9161,51.6678,51.8683,227195.0
2017-05-15 11:30:00,54.3,54.34,53.94,54.02,142331.0,51.8683,51.9066,51.5245,51.6009,142331.0
2017-05-15 12:00:00,54.02,54.1,53.76,53.85,188173.0,51.6009,51.6773,51.3525,51.4385,188173.0
2017-05-15 12:30:00,53.86,54.08,53.83,53.94,69938.0,51.4481,51.6582,51.4194,51.5245,69938.0
2017-05-15 13:00:00,53.97,54.08,53.81,54.03,196000.0,51.5531,51.6582,51.4003,51.6104,196000.0
2017-05-15 13:30:00,54.04,54.15,53.95,53.95,79707.0,51.62,51.7251,51.534,51.534,79707.0
2017-05-15 14:00:00,53.97,54.0,53.33,53.4,286957.0,51.5531,51.5818,50.9418,51.0087,286957.0
2017-05-15 14:30:00,53.37,53.64,53.35,53.46,173613.0,50.98,51.2379,50.9609,51.066,173613.0
2017-05-15 15:00:00,53.47,53.63,53.37,53.52,183811.0,51.0755,51.2284,50.98,51.1233,183811.0
2017-05-15 15:30:00,53.52,53.76,53.37,53.56,471535.0,51.1233,51.3525,50.98,51.1615,471535.0
2017-05-16 09:30:00,54.03,54.13,53.38,53.5,602484.0,51.6104,51.706,50.9895,51.1042,602484.0
2017-05-16 10:00:00,53.52,53.67,52.73,52.88,528307.0,51.1233,51.2666,50.3687,50.5119,528307.0
2017-05-16 10:30:00,52.88,53.0,52.5,52.74,857075.0,50.5119,50.6266,50.149,50.3782,857075.0
2017-05-16 11:00:00,52.74,53.23,52.58,53.11,429156.0,50.3782,50.8463,50.2254,50.7316,429156.0
2017-05-16 11:30:00,53.09,53.45,52.95,53.32,519375.0,50.7125,51.0564,50.5788,50.9322,519375.0
2017-05-16 12:00:00,53.33,53.5,53.19,53.46,138066.0,50.9418,51.1042,50.8081,51.066,138066.0
2017-05-16 12:30:00,53.44,53.49,53.24,53.4,124528.0,51.0469,51.0946,50.8558,51.0087,124528.0
2017-05-16 13:00:00,53.35,53.4,53.11,53.12,126668.0,50.9609,51.0087,50.7316,50.7412,126668.0
2017-05-16 13:30:00,53.14,53.32,53.12,53.19,99951.0,50.7603,50.9322,50.7412,50.8081,99951.0
2017-05-16 14:00:00,53.21,53.35,53.13,53.26,107975.0,50.8272,50.9609,50.7507,50.8749,107975.0
2017-05-16 14:30:00,53.26,53.46,53.26,53.39,135992.0,50.8749,51.066,50.8749,50.9991,135992.0
2017-05-16 15:00:00,53.37,53.53,53.3,53.51,159698.0,50.98,51.1328,50.9131,51.1137,159698.0
2017-05-16 15:30:00,53.52,53.75,53.49,53.67,496816.0,51.1233,51.343,51.0946,51.2666,496816.0
2017-05-17 09:30:00,50.97,51.8,50.8,50.92,1648776.0,48.6875,49.4803,48.5251,48.6397,1648776.0
2017-05-17 10:00:00,50.9,51.4,50.73,50.96,931094.0,48.6206,49.0982,48.4582,48.6779,931094.0
2017-05-17 10:30:00,50.96,51.13,50.36,50.44,679147.0,48.6779,48.8403,48.1048,48.1812,679147.0
2017-05-17 11:00:00,50.44,50.63,50.17,50.21,817496.0,48.1812,48.3627,47.9233,47.9615,817496.0
2017-05-17 11:30:00,50.21,50.7,50.01,50.69,449293.0,47.9615,48.4296,47.7705,48.42,449293.0
2017-05-17 12:00:00,50.69,50.7,50.1,50.13,306241.0,48.42,48.4296,47.8564,47.8851,306241.0
2017-05-17 12:30:00,50.15,50.48,50.05,50.48,293864.0,47.9042,48.2194,47.8087,48.2194,293864.0
2017-05-17 13:00:00,50.45,50.47,50.1,50.25,291692.0,48.1908,48.2099,47.8564,47.9997,291692.0
2017-05-17 13:30:00,50.23,50.37,49.99,50.05,543033.0,47.9806,48.1143,47.7514,47.8087,543033.0
2017-05-17 14:00:00,50.02,50.18,49.39,49.5,647580.0,47.78,47.9328,47.1782,47.2833,647580.0
2017-05-17 14:30:00,49.51,49.79,49.15,49.72,494207.0,47.2929,47.5603,46.949,47.4934,494207.0
2017-05-17 15:00:00,49.73,50.3,49.51,49.97,675236.0,47.503,48.0475,47.2929,47.7323,675236.0
2017-05-17 15:30:00,49.96,50.22,49.26,49.34,803245.0,47.7227,47.9711,47.054,47.1305,803245.0
2017-05-18 09:30:00,48.97,49.45,48.6,48.99,1245622.0,46.777,47.2355,46.4236,46.7961,1245622.0
2017-05-18 10:00:00,49.02,49.69,49.02,49.57,868224.0,46.8248,47.4648,46.8248,47.3502,868224.0
2017-05-18 10:30:00,49.57,49.85,49.45,49.62,492025.0,47.3502,47.6176,47.2355,47.3979,492025.0
2017-05-18 11:00:00,49.64,50.09,49.64,49.96,423822.0,47.417,47.8469,47.417,47.7227,423822.0
2017-05-18 11:30:00,49.98,50.11,49.45,49.52,527666.0,47.7418,47.866,47.2355,47.3024,527666.0
2017-05-18 12:00:00,49.55,49.81,49.28,49.7,426195.0,47.3311,47.5794,47.0732,47.4743,426195.0
2017-05-18 12:30:00,49.65,49.85,49.33,49.66,267272.0,47.4266,47.6176,47.1209,47.4361,267272.0
2017-05-18 13:00:00,49.66,49.71,49.46,49.55,173867.0,47.4361,47.4839,47.2451,47.3311,173867.0
2017-05-18 13:30:00,49.55,50.0,49.43,49.85,305474.0,47.3311,47.7609,47.2164,47.6176,305474.0
2017-05-18 14:00:00,49.87,50.17,49.81,50.12,488769.0,47.6367,47.9233,47.5794,47.8755,488769.0
2017-05-18 14:30:00,50.15,50.42,49.83,49.87,309307.0,47.9042,48.1621,47.5985,47.6367,309307.0
2017-05-18 15:00:00,49.88,50.06,49.8,49.96,263089.0,47.6463,47.8182,47.5699,47.7227,263089.0
2017-05-18 15:30:00,49.99,50.28,49.76,49.82,455699.0,47.7514,48.0284,47.5317,47.589,455699.0
2017-05-19 09:30:00,50.19,50.99,50.07,50.74,650694.0,47.9424,48.7066,47.8278,48.4678,650694.0
2017-05-19 10:00:00,50.75,51.12,50.5,51.1,434908.0,48.4773,48.8308,48.2385,48.8117,434908.0
2017-05-19 10:30:00,51.12,51.15,50.65,50.87,362520.0,48.8308,48.8594,48.3818,48.592,362520.0
2017-05-19 11:00:00,50.92,50.98,50.5,50.62,395326.0,48.6397,48.697,48.2385,48.3531,395326.0
2017-05-19 11:30:00,50.65,50.71,50.35,50.71,288922.0,48.3818,48.4391,48.0952,48.4391,288922.0
2017-05-19 12:00:00,50.72,50.87,50.64,50.85,163649.0,48.4487,48.592,48.3722,48.5728,163649.0
2017-05-19 12:30:00,50.85,51.12,50.84,51.04,143971.0,48.5728,48.8308,48.5633,48.7543,143971.0
2017-05-19 13:00:00,51.02,51.07,50.88,51.06,145846.0,48.7352,48.783,48.6015,48.7734,145846.0
2017-05-19 13:30:00,51.07,51.11,50.88,51.1,144054.0,48.783,48.8212,48.6015,48.8117,144054.0
2017-05-19 14:00:00,51.08,51.16,50.97,51.09,180001.0,48.7925,48.869,48.6875,48.8021,180001.0
2017-05-19 14:30:00,51.09,51.33,51.08,51.2,241659.0,48.8021,49.0314,48.7925,48.9072,241659.0
2017-05-19 15:00:00,51.23,51.23,50.47,50.5,358436.0,48.9358,48.9358,48.2099,48.2385,358436.0
2017-05-19 15:30:00,50.49,50.75,50.36,50.48,429049.0,48.229,48.4773,48.1048,48.2194,429049.0
2017-05-22 09:30:00,50.84,51.4,50.79,51.12,893213.0,48.5633,49.0982,48.5155,48.8308,893213.0
2017-05-22 10:00:00,51.11,51.5,51.01,51.3,563484.0,48.8212,49.1937,48.7257,49.0027,563484.0
2017-05-22 10:30:00,51.3,51.33,50.69,50.84,526652.0,49.0027,49.0314,48.42,48.5633,526652.0
2017-05-22 11:00:00,50.82,51.27,50.75,51.2,301845.0,48.5442,48.974,48.4773,48.9072,301845.0
2017-05-22 11:30:00,51.18,51.25,51.01,51.15,326199.0,48.8881,48.9549,48.7257,48.8594,326199.0
2017-05-22 12:00:00,51.16,51.47,51.05,51.35,227990.0,48.869,49.1651,48.7639,49.0505,227990.0
2017-05-22 12:30:00,51.35,51.35,51.06,51.06,161916.0,49.0505,49.0505,48.7734,48.7734,161916.0
2017-05-22 13:00:00,51.09,51.19,51.0,51.19,216953.0,48.8021,48.8976,48.7161,48.8976,216953.0
2017-05-22 13:30:00,51.2,51.22,51.02,51.07,145405.0,48.9072,48.9263,48.7352,48.783,145405.0
2017-05-22 14:00:00,51.07,51.32,50.99,51.2,143875.0,48.783,49.0218,48.7066,48.9072,143875.0
2017-05-22 14:30:00,51.18,51.38,51.15,51.24,98942.0,48.8881,49.0791,48.8594,48.9454,98942.0
2017-05-22 15:00:00,51.23,51.39,51.18,51.27,140445.0,48.9358,49.0887,48.8881,48.974,140445.0
2017-05-22 15:30:00,51.27,51.82,51.24,51.54,1031018.0,48.974,49.4994,48.9454,49.2319,1031018.0
2017-05-23 09:30:00,51.94,51.96,50.88,51.03,896430.0,49.614,49.6331,48.6015,48.7448,896430.0
2017-05-23 10:00:00,51.04,51.31,50.83,51.2,414024.0,48.7543,49.0122,48.5537,48.9072,414024.0
2017-05-23 10:30:00,51.17,51.68,51.08,51.67,378990.0,48.8785,49.3657,48.7925,49.3561,378990.0
2017-05-23 11:00:00,51.69,52.12,51.61,52.12,545121.0,49.3752,49.786,49.2988,49.786,545121.0
2017-05-23 11:30:00,52.13,52.3,52.09,52.2,328535.0,49.7955,49.9579,49.7573,49.8624,328535.0
2017-05-23 12:00:00,52.15,52.36,51.8,51.84,330363.0,49.8146,50.0152,49.4803,49.5185,330363.0
2017-05-23 12:30:00,51.85,51.98,51.53,51.62,232366.0,49.5281,49.6522,49.2224,49.3084,232366.0
2017-05-23 13:00:00,51.62,51.94,51.61,51.92,275215.0,49.3084,49.614,49.2988,49.5949,275215.0
2017-05-23 13:30:00,51.92,51.96,51.76,51.84,80114.0,49.5949,49.6331,49.4421,49.5185,80114.0
2017-05-23 14:00:00,51.83,51.96,51.74,51.85,141864.0,49.509,49.6331,49.423,49.5281,141864.0
2017-05-23 14:30:00,51.85,52.32,51.83,52.19,208724.0,49.5281,49.977,49.509,49.8528,208724.0
2017-05-23 15:00:00,52.2,52.35,51.95,51.96,285295.0,49.8624,50.0057,49.6236,49.6331,285295.0
2017-05-23 15:30:00,51.95,52.11,51.84,52.06,235165.0,49.6236,49.7764,49.5185,49.7287,235165.0
2017-05-24 09:30:00,52.17,52.38,51.95,52.22,487539.0,49.8337,50.0343,49.6236,49.8815,487539.0
2017-05-24 10:00:00,52.24,52.54,52.07,52.54,420927.0,49.9006,50.1872,49.7382,50.1872,420927.0
2017-05-24 10:30:00,52.55,52.75,52.47,52.52,351189.0,50.1967,50.3878,50.1203,50.1681,351189.0
2017-05-24 11:00:00,52.52,52.63,52.43,52.56,162209.0,50.1681,50.2731,50.0821,50.2063,162209.0
2017-05-24 11:30:00,52.57,52.68,51.6,52.03,619021.0,50.2158,50.3209,49.2893,49.7,619021.0
2017-05-24 12:00:00,52.01,52.29,51.97,52.23,294019.0,49.6809,49.9484,49.6427,49.891,294019.0
2017-05-24 12:30:00,52.25,52.26,51.78,51.79,202194.0,49.9102,49.9197,49.4612,49.4708,202194.0
2017-05-24 13:00:00,51.8,51.9,51.41,51.66,273190.0,49.4803,49.5758,49.1078,49.3466,273190.0
2017-05-24 13:30:00,51.67,51.81,51.64,51.78,149938.0,49.3561,49.4899,49.3275,49.4612,149938.0
2017-05-24 14:00:00,51.78,52.13,51.57,52.07,291045.0,49.4612,49.7955,49.2606,49.7382,291045.0
2017-05-24 14:30:00,52.08,52.08,51.84,52.0,135790.0,49.7478,49.7478,49.5185,49.6713,135790.0
2017-05-24 15:00:00,52.02,52.07,51.8,52.03,159196.0,49.6905,49.7382,49.4803,49.7,159196.0
2017-05-24 15:30:00,52.04,52.4,52.04,52.15,447715.0,49.7096,50.0534,49.7096,49.8146,447715.0
2017-05-25 09:30:00,52.84,53.23,52.54,53.06,808097.0,50.4737,50.8463,50.1872,50.6839,808097.0
2017-05-25 10:00:00,53.08,53.4,52.95,53.15,479867.0,50.703,51.0087,50.5788,50.7698,479867.0
2017-05-25 10:30:00,53.13,53.23,52.86,52.86,297580.0,50.7507,50.8463,50.4928,50.4928,297580.0
2017-05-25 11:00:00,52.85,53.18,52.71,52.87,227165.0,50.4833,50.7985,50.3496,50.5024,227165.0
2017-05-25 11:30:00,52.88,52.9,52.19,52.21,513650.0,50.5119,50.531,49.8528,49.8719,513650.0
2017-05-25 12:00:00,52.21,52.41,52.0,52.3,349189.0,49.8719,50.063,49.6713,49.9579,349189.0
2017-05-25 12:30:00,52.3,52.5,52.26,52.35,143990.0,49.9579,50.149,49.9197,50.0057,143990.0
2017-05-25 13:00:00,52.35,52.35,51.93,52.04,202940.0,50.0057,50.0057,49.6045,49.7096,202940.0
2017-05-25 13:30:00,52.04,52.24,51.83,52.22,197421.0,49.7096,49.9006,49.509,49.8815,197421.0
2017-05-25 14:00:00,52.23,52.28,52.01,52.21,99959.0,49.891,49.9388,49.6809,49.8719,99959.0
2017-05-25 14:30:00,52.2,52.45,52.18,52.39,154456.0,49.8624,50.1012,49.8433,50.0439,154456.0
2017-05-25 15:00:00,52.36,52.45,52.21,52.29,174818.0,50.0152,50.1012,49.8719,49.9484,174818.0
2017-05-25 15:30:00,52.22,52.66,52.22,52.26,460397.0,49.8815,50.3018,49.8815,49.9197,460397.0
2017-05-26 09:30:00,51.99,52.18,51.63,51.9,563825.0,49.6618,49.8433,49.3179,49.5758,563825.0
2017-05-26 10:00:00,51.92,51.94,51.33,51.47,446593.0,49.5949,49.614,49.0314,49.1651,446593.0
2017-05-26 10:30:00,51.49,51.92,51.48,51.65,205259.0,49.1842,49.5949,49.1746,49.337,205259.0
2017-05-26 11:00:00,51.64,52.18,51.64,52.13,227346.0,49.3275,49.8433,49.3275,49.7955,227346.0
2017-05-26 11:30:00,52.13,52.22,51.78,51.78,153273.0,49.7955,49.8815,49.4612,49.4612,153273.0
2017-05-26 12:00:00,51.79,52.22,51.78,52.2,204666.0,49.4708,49.8815,49.4612,49.8624,204666.0
2017-05-26 12:30:00,52.2,52.35,52.06,52.29,100811.0,49.8624,50.0057,49.7287,49.9484,100811.0
2017-05-26 13:00:00,52.31,52.46,52.15,52.22,123157.0,49.9675,50.1107,49.8146,49.8815,123157.0
2017-05-26 13:30:00,52.24,52.3,52.13,52.13,83113.0,49.9006,49.9579,49.7955,49.7955,83113.0
2017-05-26 14:00:00,52.11,52.19,52.08,52.15,69275.0,49.7764,49.8528,49.7478,49.8146,69275.0
2017-05-26 14:30:00,52.14,52.15,51.99,52.1,58904.0,49.8051,49.8146,49.6618,49.7669,58904.0
2017-05-26 15:00:00,52.09,52.21,52.0,52.19,93353.0,49.7573,49.8719,49.6713,49.8528,93353.0
2017-05-26 15:30:00,52.18,52.27,52.0,52.17,256266.0,49.8433,49.9293,49.6713,49.8337,256266.0
2017-05-30 09:30:00,51.76,52.09,51.42,51.43,570612.0,49.4421,49.7573,49.1173,49.1269,570612.0
2017-05-30 10:00:00,51.44,51.5,50.71,50.82,1073849.0,49.1364,49.1937,48.4391,48.5442,1073849.0
2017-05-30 10:30:00,50.82,51.59,50.82,51.22,519425.0,48.5442,49.2797,48.5442,48.9263,519425.0
2017-05-30 11:00:00,51.25,51.5,51.04,51.06,283020.0,48.9549,49.1937,48.7543,48.7734,283020.0
2017-05-30 11:30:00,51.05,51.2,50.87,51.04,240365.0,48.7639,48.9072,48.592,48.7543,240365.0
2017-05-30 12:00:00,51.05,51.29,51.02,51.27,241919.0,48.7639,48.9931,48.7352,48.974,241919.0
2017-05-30 12:30:00,51.26,51.37,50.89,50.99,167322.0,48.9645,49.0696,48.6111,48.7066,167322.0
2017-05-30 13:00:00,51.01,51.11,50.95,51.11,111091.0,48.7257,48.8212,48.6684,48.8212,111091.0
2017-05-30 13:30:00,51.1,51.29,51.09,51.17,144393.0,48.8117,48.9931,48.8021,48.8785,144393.0
2017-05-30 14:00:00,51.18,51.25,51.03,51.05,71864.0,48.8881,48.9549,48.7448,48.7639,71864.0
2017-05-30 14:30:00,51.05,51.27,50.96,51.26,108141.0,48.7639,48.974,48.6779,48.9645,108141.0
2017-05-30 15:00:00,51.26,51.43,51.04,51.08,186028.0,48.9645,49.1269,48.7543,48.7925,186028.0
2017-05-30 15:30:00,51.08,51.17,50.96,50.98,372107.0,48.7925,48.8785,48.6779,48.697,372107.0
2017-05-31 09:30:00,51.39,51.5,49.43,49.48,1197412.0,49.0887,49.1937,47.2164,47.2642,1197412.0
2017-05-31 10:00:00,49.47,49.52,48.93,49.52,1136950.0,47.2546,47.3024,46.7388,47.3024,1136950.0
2017-05-31 10:30:00,49.47,50.3,49.36,50.27,624855.0,47.2546,48.0475,47.1496,48.0188,624855.0
2017-05-31 11:00:00,50.29,50.33,49.75,50.06,402433.0,48.0379,48.0761,47.5221,47.8182,402433.0
2017-05-31 11:30:00,50.09,50.31,49.75,50.25,243349.0,47.8469,48.057,47.5221,47.9997,243349.0
2017-05-31 12:00:00,50.25,50.48,50.17,50.24,295550.0,47.9997,48.2194,47.9233,47.9902,295550.0
2017-05-31 12:30:00,50.23,50.42,50.16,50.24,112416.0,47.9806,48.1621,47.9137,47.9902,112416.0
2017-05-31 13:00:00,50.26,50.58,50.15,50.32,249124.0,48.0093,48.3149,47.9042,48.0666,249124.0
2017-05-31 13:30:00,50.33,50.45,50.0,50.07,152328.0,48.0761,48.1908,47.7609,47.8278,152328.0
2017-05-31 14:00:00,50.1,50.45,49.91,50.45,232672.0,47.8564,48.1908,47.6749,48.1908,232672.0
2017-05-31 14:30:00,50.44,50.47,50.22,50.25,118363.0,48.1812,48.2099,47.9711,47.9997,118363.0
2017-05-31 15:00:00,50.28,50.72,50.28,50.62,221634.0,48.0284,48.4487,48.0284,48.3531,221634.0
2017-05-31 15:30:00,50.64,50.95,50.64,50.83,365278.0,48.3722,48.6684,48.3722,48.5537,365278.0
2017-06-01 09:30:00,51.25,51.8,50.73,51.59,1018892.0,48.9549,49.4803,48.4582,49.2797,1018892.0
2017-06-01 10:00:00,51.6,51.99,51.38,51.88,643456.0,49.2893,49.6618,49.0791,49.5567,643456.0
2017-06-01 10:30:00,51.89,51.89,51.3,51.55,340959.0,49.5663,49.5663,49.0027,49.2415,340959.0
2017-06-01 11:00:00,51.57,51.92,51.52,51.86,258953.0,49.2606,49.5949,49.2128,49.5376,258953.0
2017-06-01 11:30:00,51.9,52.59,51.87,52.48,643118.0,49.5758,50.2349,49.5472,50.1299,643118.0
2017-06-01 12:00:00,52.48,52.78,52.39,52.67,354430.0,50.1299,50.4164,50.0439,50.3113,354430.0
2017-06-01 12:30:00,52.69,52.98,52.66,52.82,313818.0,50.3304,50.6075,50.3018,50.4546,313818.0
2017-06-01 13:00:00,52.82,53.1,52.78,53.03,444758.0,50.4546,50.7221,50.4164,50.6552,444758.0
2017-06-01 13:30:00,53.01,53.04,52.85,52.88,267263.0,50.6361,50.6648,50.4833,50.5119,267263.0
2017-06-01 14:00:00,52.87,53.51,52.86,53.43,561772.0,50.5024,51.1137,50.4928,51.0373,561772.0
2017-06-01 14:30:00,53.41,53.43,53.15,53.16,217296.0,51.0182,51.0373,50.7698,50.7794,217296.0
2017-06-01 15:00:00,53.15,53.27,53.07,53.19,217269.0,50.7698,50.8845,50.6934,50.8081,217269.0
2017-06-01 15:30:00,53.2,53.77,53.15,53.73,755266.0,50.8176,51.3621,50.7698,51.3239,755266.0
2017-06-02 09:30:00,54.28,55.05,53.83,54.09,1718599.0,51.8492,52.5848,51.4194,51.6678,1718599.0
2017-06-02 10:00:00,54.09,54.58,53.89,54.54,665474.0,51.6678,52.1358,51.4767,52.0976,665474.0
2017-06-02 10:30:00,54.56,55.28,54.54,55.04,801966.0,52.1167,52.8045,52.0976,52.5752,801966.0
2017-06-02 11:00:00,55.05,55.23,54.79,55.13,320660.0,52.5848,52.7567,52.3364,52.6612,320660.0
2017-06-02 11:30:00,55.11,56.11,55.08,56.07,900306.0,52.6421,53.5973,52.6134,53.5591,900306.0
2017-06-02 12:00:00,56.08,56.09,55.61,55.75,433324.0,53.5686,53.5782,53.1197,53.2534,433324.0
2017-06-02 12:30:00,55.73,55.78,55.45,55.51,208028.0,53.2343,53.2821,52.9668,53.0242,208028.0
2017-06-02 13:00:00,55.56,55.6,55.3,55.34,274067.0,53.0719,53.1101,52.8236,52.8618,274067.0
2017-06-02 13:30:00,55.35,55.52,55.32,55.39,238440.0,52.8713,53.0337,52.8427,52.9095,238440.0
2017-06-02 14:00:00,55.37,55.51,55.19,55.23,221150.0,52.8904,53.0242,52.7185,52.7567,221150.0
2017-06-02 14:30:00,55.28,55.31,54.97,55.15,277181.0,52.8045,52.8331,52.5083,52.6803,277181.0
2017-06-02 15:00:00,55.18,55.42,55.01,55.36,278741.0,52.7089,52.9382,52.5466,52.8809,278741.0
2017-06-02 15:30:00,55.36,55.45,54.67,54.75,781773.0,52.8809,52.9668,52.2218,52.2982,781773.0
2017-06-05 09:30:00,54.86,55.05,54.37,54.53,635010.0,52.4033,52.5848,51.9352,52.088,635010.0
2017-06-05 10:00:00,54.53,54.92,54.46,54.68,388136.0,52.088,52.4606,52.0212,52.2313,388136.0
2017-06-05 10:30:00,54.7,54.79,54.42,54.49,297494.0,52.2504,52.3364,51.983,52.0498,297494.0
2017-06-05 11:00:00,54.48,54.48,53.99,54.05,560393.0,52.0403,52.0403,51.5722,51.6295,560393.0
2017-06-05 11:30:00,54.06,54.15,53.7,54.1,447612.0,51.6391,51.7251,51.2952,51.6773,447612.0
2017-06-05 12:00:00,54.11,54.34,54.07,54.17,212731.0,51.6869,51.9066,51.6486,51.7442,212731.0
2017-06-05 12:30:00,54.18,54.35,54.05,54.35,180065.0,51.7537,51.9161,51.6295,51.9161,180065.0
2017-06-05 13:00:00,54.35,54.51,54.3,54.41,249835.0,51.9161,52.0689,51.8683,51.9734,249835.0
2017-06-05 13:30:00,54.38,54.41,54.2,54.31,136762.0,51.9448,51.9734,51.7728,51.8779,136762.0
2017-06-05 14:00:00,54.32,54.47,54.19,54.39,139911.0,51.8875,52.0307,51.7633,51.9543,139911.0
2017-06-05 14:30:00,54.37,54.48,54.27,54.36,141261.0,51.9352,52.0403,51.8397,51.9257,141261.0
2017-06-05 15:00:00,54.36,54.37,54.07,54.2,157992.0,51.9257,51.9352,51.6486,51.7728,157992.0
2017-06-05 15:30:00,54.19,54.25,53.71,53.75,437929.0,51.7633,51.8206,51.3048,51.343,437929.0
2017-06-06 09:30:00,52.78,53.45,52.4,53.45,1054342.0,50.4164,51.0564,50.0534,51.0564,1054342.0
2017-06-06 10:00:00,53.48,53.53,53.11,53.42,460292.0,51.0851,51.1328,50.7316,51.0278,460292.0
2017-06-06 10:30:00,53.41,53.53,53.06,53.08,263071.0,51.0182,51.1328,50.6839,50.703,263071.0
2017-06-06 11:00:00,53.1,53.11,52.75,52.85,388939.0,50.7221,50.7316,50.3878,50.4833,388939.0
2017-06-06 11:30:00,52.89,53.32,52.86,53.09,312142.0,50.5215,50.9322,50.4928,50.7125,312142.0
2017-06-06 12:00:00,53.09,53.45,53.09,53.23,241967.0,50.7125,51.0564,50.7125,50.8463,241967.0
2017-06-06 12:30:00,53.23,53.39,53.14,53.32,219843.0,50.8463,50.9991,50.7603,50.9322,219843.0
2017-06-06 13:00:00,53.35,53.42,53.21,53.33,127493.0,50.9609,51.0278,50.8272,50.9418,127493.0
2017-06-06 13:30:00,53.33,53.49,53.2,53.47,130239.0,50.9418,51.0946,50.8176,51.0755,130239.0
2017-06-06 14:00:00,53.46,54.01,53.46,53.87,394823.0,51.066,51.5913,51.066,51.4576,394823.0
2017-06-06 14:30:00,53.88,54.5,53.88,54.36,459200.0,51.4672,52.0594,51.4672,51.9257,459200.0
2017-06-06 15:00:00,54.36,54.5,54.15,54.2,497731.0,51.9257,52.0594,51.7251,51.7728,497731.0
2017-06-06 15:30:00,54.19,54.22,53.54,53.57,567657.0,51.7633,51.7919,51.1424,51.171,567657.0
2017-06-07 09:30:00,53.6,54.13,53.42,54.12,623968.0,51.1997,51.706,51.0278,51.6964,623968.0
2017-06-07 10:00:00,54.12,54.33,53.96,54.11,308558.0,51.6964,51.897,51.5436,51.6869,308558.0
2017-06-07 10:30:00,54.12,54.33,53.53,54.25,452373.0,51.6964,51.897,51.1328,51.8206,452373.0
2017-06-07 11:00:00,54.22,54.36,53.98,54.0,224142.0,51.7919,51.9257,51.5627,51.5818,224142.0
2017-06-07 11:30:00,53.99,54.26,53.86,53.96,282632.0,51.5722,51.8301,51.4481,51.5436,282632.0
2017-06-07 12:00:00,53.9,54.1,53.7,54.07,135262.0,51.4863,51.6773,51.2952,51.6486,135262.0
2017-06-07 12:30:00,54.02,54.04,53.25,53.52,362233.0,51.6009,51.62,50.8654,51.1233,362233.0
2017-06-07 13:00:00,53.52,53.66,53.26,53.45,154544.0,51.1233,51.257,50.8749,51.0564,154544.0
2017-06-07 13:30:00,53.44,53.67,53.18,53.45,165875.0,51.0469,51.2666,50.7985,51.0564,165875.0
2017-06-07 14:00:00,53.49,53.66,53.35,53.61,209745.0,51.0946,51.257,50.9609,51.2092,209745.0
2017-06-07 14:30:00,53.62,53.95,53.59,53.67,321303.0,51.2188,51.534,51.1901,51.2666,321303.0
2017-06-07 15:00:00,53.64,53.89,53.5,53.86,189397.0,51.2379,51.4767,51.1042,51.4481,189397.0
2017-06-07 15:30:00,53.9,53.95,53.55,53.75,546944.0,51.4863,51.534,51.1519,51.343,546944.0
2017-06-08 09:30:00,53.72,54.42,53.47,54.38,906084.0,51.3143,51.983,51.0755,51.9448,906084.0
2017-06-08 10:00:00,54.39,54.84,54.26,54.36,549055.0,51.9543,52.3842,51.8301,51.9257,549055.0
2017-06-08 10:30:00,54.35,54.84,54.34,54.83,359729.0,51.9161,52.3842,51.9066,52.3746,359729.0
2017-06-08 11:00:00,54.82,55.25,54.81,55.2,293638.0,52.3651,52.7758,52.3555,52.728,293638.0
2017-06-08 11:30:00,55.21,55.51,55.06,55.44,393946.0,52.7376,53.0242,52.5943,52.9573,393946.0
2017-06-08 12:00:00,55.43,55.98,55.42,55.76,477041.0,52.9477,53.4731,52.9382,53.263,477041.0
2017-06-08 12:30:00,55.74,56.15,55.7,56.12,423276.0,53.2439,53.6355,53.2057,53.6068,423276.0
2017-06-08 13:00:00,56.1,56.58,55.99,56.09,484517.0,53.5877,54.0462,53.4827,53.5782,484517.0
2017-06-08 13:30:00,56.09,56.52,56.06,56.46,335672.0,53.5782,53.9889,53.5495,53.9316,335672.0
2017-06-08 14:00:00,56.49,56.51,55.87,55.98,445981.0,53.9603,53.9794,53.368,53.4731,445981.0
2017-06-08 14:30:00,55.99,56.18,55.67,55.87,290723.0,53.4827,53.6642,53.177,53.368,290723.0
2017-06-08 15:00:00,55.94,56.22,55.92,56.04,369590.0,53.4349,53.7024,53.4158,53.5304,369590.0
2017-06-08 15:30:00,56.03,56.17,55.84,55.9,370862.0,53.5209,53.6546,53.3394,53.3967,370862.0
2017-06-09 09:30:00,56.55,57.01,56.21,56.8,1363439.0,54.0176,54.457,53.6928,54.2564,1363439.0
2017-06-09 10:00:00,56.8,57.44,56.54,57.41,779377.0,54.2564,54.8677,54.008,54.8391,779377.0
2017-06-09 10:30:00,57.39,57.85,57.2,57.84,675099.0,54.82,55.2594,54.6385,55.2498,675099.0
2017-06-09 11:00:00,57.82,58.13,57.76,58.02,576695.0,55.2307,55.5268,55.1734,55.4218,576695.0
2017-06-09 11:30:00,58.02,58.31,57.95,58.06,484549.0,55.4218,55.6988,55.3549,55.46,484549.0
2017-06-09 12:00:00,58.06,58.27,57.56,57.74,675653.0,55.46,55.6606,54.9824,55.1543,675653.0
2017-06-09 12:30:00,57.75,58.08,57.53,57.95,576234.0,55.1639,55.4791,54.9537,55.3549,576234.0
2017-06-09 13:00:00,57.98,58.15,57.4,57.77,538891.0,55.3836,55.5459,54.8295,55.183,538891.0
2017-06-09 13:30:00,57.83,57.84,56.95,56.98,420096.0,55.2403,55.2498,54.3997,54.4283,420096.0
2017-06-09 14:00:00,56.93,57.24,56.82,56.91,537108.0,54.3806,54.6767,54.2755,54.3615,537108.0
2017-06-09 14:30:00,56.87,57.01,55.69,56.11,881716.0,54.3233,54.457,53.1961,53.5973,881716.0
2017-06-09 15:00:00,56.17,56.95,56.08,56.88,533157.0,53.6546,54.3997,53.5686,54.3328,533157.0
2017-06-09 15:30:00,56.91,56.91,56.22,56.76,644757.0,54.3615,54.3615,53.7024,54.2182,644757.0
2017-06-12 09:30:00,56.78,57.24,56.22,56.34,1128089.0,54.2373,54.6767,53.7024,53.817,1128089.0
2017-06-12 10:00:00,56.34,57.08,55.94,56.77,707200.0,53.817,54.5239,53.4349,54.2277,707200.0
2017-06-12 10:30:00,56.75,57.42,56.42,57.3,706333.0,54.2086,54.8486,53.8934,54.734,706333.0
2017-06-12 11:00:00,57.26,57.37,56.62,56.64,335598.0,54.6958,54.8009,54.0845,54.1036,335598.0
2017-06-12 11:30:00,56.65,56.86,56.18,56.72,376872.0,54.1131,54.3137,53.6642,54.18,376872.0
2017-06-12 12:00:00,56.74,56.74,56.3,56.5,204731.0,54.1991,54.1991,53.7788,53.9698,204731.0
2017-06-12 12:30:00,56.52,56.76,56.31,56.39,119442.0,53.9889,54.2182,53.7883,53.8648,119442.0
2017-06-12 13:00:00,56.4,56.48,56.2,56.44,156677.0,53.8743,53.9507,53.6833,53.9125,156677.0
2017-06-12 13:30:00,56.46,56.6,56.24,56.25,97063.0,53.9316,54.0654,53.7215,53.731,97063.0
2017-06-12 14:00:00,56.26,56.45,56.07,56.12,127004.0,53.7406,53.9221,53.5591,53.6068,127004.0
2017-06-12 14:30:00,56.1,56.32,56.03,56.14,105416.0,53.5877,53.7979,53.5209,53.626,105416.0
2017-06-12 15:00:00,56.14,56.5,56.12,56.14,122387.0,53.626,53.9698,53.6068,53.626,122387.0
2017-06-12 15:30:00,56.13,56.51,56.08,56.51,279240.0,53.6164,53.9794,53.5686,53.9794,279240.0
2017-06-13 09:30:00,57.02,57.2,56.63,56.86,645815.0,54.4665,54.6385,54.094,54.3137,645815.0
2017-06-13 10:00:00,56.87,57.07,56.65,57.04,325929.0,54.3233,54.5143,54.1131,54.4856,325929.0
2017-06-13 10:30:00,57.04,57.09,56.63,56.8,276036.0,54.4856,54.5334,54.094,54.2564,276036.0
2017-06-13 11:00:00,56.75,57.47,56.7,57.34,431658.0,54.2086,54.8964,54.1609,54.7722,431658.0
2017-06-13 11:30:00,57.38,57.61,57.15,57.22,360104.0,54.8104,55.0301,54.5907,54.6576,360104.0
2017-06-13 12:00:00,57.2,57.25,56.76,56.87,221982.0,54.6385,54.6862,54.2182,54.3233,221982.0
2017-06-13 12:30:00,56.85,57.15,56.83,57.05,167415.0,54.3042,54.5907,54.2851,54.4952,167415.0
2017-06-13 13:00:00,57.02,57.1,56.81,56.88,77222.0,54.4665,54.543,54.2659,54.3328,77222.0
2017-06-13 13:30:00,56.92,57.23,56.89,57.17,176001.0,54.371,54.6671,54.3424,54.6098,176001.0
2017-06-13 14:00:00,57.17,57.36,56.96,56.98,188799.0,54.6098,54.7913,54.4092,54.4283,188799.0
2017-06-13 14:30:00,57.02,57.09,56.92,57.02,103557.0,54.4665,54.5334,54.371,54.4665,103557.0
2017-06-13 15:00:00,57.03,57.29,56.98,57.28,152404.0,54.4761,54.7245,54.4283,54.7149,152404.0
2017-06-13 15:30:00,57.27,57.34,57.02,57.33,500249.0,54.7053,54.7722,54.4665,54.7627,500249.0
2017-06-14 09:30:00,57.28,57.28,56.4,56.65,709087.0,54.7149,54.7149,53.8743,54.1131,709087.0
2017-06-14 10:00:00,56.65,56.95,56.26,56.6,570096.0,54.1131,54.3997,53.7406,54.0654,570096.0
2017-06-14 10:30:00,56.61,56.64,55.99,56.19,528759.0,54.0749,54.1036,53.4827,53.6737,528759.0
2017-06-14 11:00:00,56.18,56.67,55.99,56.54,504189.0,53.6642,54.1322,53.4827,54.008,504189.0
2017-06-14 11:30:00,56.55,56.59,56.25,56.49,162327.0,54.0176,54.0558,53.731,53.9603,162327.0
2017-06-14 12:00:00,56.45,56.49,55.82,56.32,337887.0,53.9221,53.9603,53.3203,53.7979,337887.0
2017-06-14 12:30:00,56.35,56.44,56.12,56.26,105200.0,53.8265,53.9125,53.6068,53.7406,105200.0
2017-06-14 13:00:00,56.32,56.63,56.13,56.15,191315.0,53.7979,54.094,53.6164,53.6355,191315.0
2017-06-14 13:30:00,56.11,56.36,56.06,56.25,126546.0,53.5973,53.8361,53.5495,53.731,126546.0
2017-06-14 14:00:00,56.28,56.62,55.85,56.19,492216.0,53.7597,54.0845,53.3489,53.6737,492216.0
2017-06-14 14:30:00,56.13,56.3,55.39,55.91,577863.0,53.6164,53.7788,52.9095,53.4062,577863.0
2017-06-14 15:00:00,55.89,56.03,55.45,55.86,349559.0,53.3871,53.5209,52.9668,53.3585,349559.0
2017-06-14 15:30:00,55.85,56.38,55.67,56.37,423225.0,53.3489,53.8552,53.177,53.8457,423225.0
2017-06-15 09:30:00,54.53,55.79,54.5,55.76,799288.0,52.088,53.2916,52.0594,53.263,799288.0
2017-06-15 10:00:00,55.76,56.03,54.64,55.08,614296.0,53.263,53.5209,52.1931,52.6134,614296.0
2017-06-15 10:30:00,55.07,55.27,54.55,54.86,436792.0,52.6039,52.7949,52.1072,52.4033,436792.0
2017-06-15 11:00:00,54.91,55.21,54.85,55.15,245003.0,52.451,52.7376,52.3937,52.6803,245003.0
2017-06-15 11:30:00,55.13,55.32,54.91,54.91,162249.0,52.6612,52.8427,52.451,52.451,162249.0
2017-06-15 12:00:00,54.98,55.07,54.81,54.93,152909.0,52.5179,52.6039,52.3555,52.4701,152909.0
2017-06-15 12:30:00,54.9,55.24,54.84,55.22,122243.0,52.4415,52.7663,52.3842,52.7471,122243.0
2017-06-15 13:00:00,55.25,55.52,55.04,55.07,210967.0,52.7758,53.0337,52.5752,52.6039,210967.0
2017-06-15 13:30:00,55.09,55.4,55.09,55.2,79527.0,52.623,52.9191,52.623,52.728,79527.0
2017-06-15 14:00:00,55.15,55.27,55.04,55.18,97045.0,52.6803,52.7949,52.5752,52.7089,97045.0
2017-06-15 14:30:00,55.15,55.29,55.0,55.1,157245.0,52.6803,52.814,52.537,52.6325,157245.0
2017-06-15 15:00:00,55.15,55.47,55.11,55.31,127342.0,52.6803,52.986,52.6421,52.8331,127342.0
2017-06-15 15:30:00,55.3,55.51,54.97,55.5,401137.0,52.8236,53.0242,52.5083,53.0146,401137.0
2017-06-16 09:30:00,54.88,54.94,54.02,54.84,917770.0,52.4224,52.4797,51.6009,52.3842,917770.0
2017-06-16 10:00:00,54.81,54.89,54.35,54.42,277487.0,52.3555,52.4319,51.9161,51.983,277487.0
2017-06-16 10:30:00,54.44,54.65,54.09,54.35,260931.0,52.0021,52.2027,51.6678,51.9161,260931.0
2017-06-16 11:00:00,54.33,54.42,54.05,54.2,183259.0,51.897,51.983,51.6295,51.7728,183259.0
2017-06-16 11:30:00,54.25,54.47,54.16,54.44,184524.0,51.8206,52.0307,51.7346,52.0021,184524.0
2017-06-16 12:00:00,54.45,54.71,54.38,54.5,182233.0,52.0116,52.26,51.9448,52.0594,182233.0
2017-06-16 12:30:00,54.53,54.71,54.35,54.39,100357.0,52.088,52.26,51.9161,51.9543,100357.0
2017-06-16 13:00:00,54.41,54.5,54.32,54.39,193127.0,51.9734,52.0594,51.8875,51.9543,193127.0
2017-06-16 13:30:00,54.36,54.59,54.33,54.59,53356.0,51.9257,52.1454,51.897,52.1454,53356.0
2017-06-16 14:00:00,54.59,54.59,54.41,54.45,49932.0,52.1454,52.1454,51.9734,52.0116,49932.0
2017-06-16 14:30:00,54.41,54.62,54.37,54.62,101550.0,51.9734,52.174,51.9352,52.174,101550.0
2017-06-16 15:00:00,54.63,54.76,54.4,54.46,165396.0,52.1836,52.3077,51.9639,52.0212,165396.0
2017-06-16 15:30:00,54.45,55.09,54.41,55.06,471435.0,52.0116,52.623,51.9734,52.5943,471435.0
2017-06-19 09:30:00,55.5,56.17,55.45,55.97,828207.0,53.0146,53.6546,52.9668,53.4636,828207.0
2017-06-19 10:00:00,55.95,56.14,55.62,56.02,386296.0,53.4445,53.626,53.1292,53.5113,386296.0
2017-06-19 10:30:00,56.03,56.26,55.82,55.87,489544.0,53.5209,53.7406,53.3203,53.368,489544.0
2017-06-19 11:00:00,55.88,56.12,55.43,55.54,471948.0,53.3776,53.6068,52.9477,53.0528,471948.0
2017-06-19 11:30:00,55.56,55.88,55.54,55.78,196216.0,53.0719,53.3776,53.0528,53.2821,196216.0
2017-06-19 12:00:00,55.82,56.1,55.76,56.05,189538.0,53.3203,53.5877,53.263,53.54,189538.0
2017-06-19 12:30:00,56.05,56.4,55.89,56.35,185140.0,53.54,53.8743,53.3871,53.8265,185140.0
2017-06-19 13:00:00,56.36,56.57,56.33,56.38,290022.0,53.8361,54.0367,53.8074,53.8552,290022.0
2017-06-19 13:30:00,56.4,56.67,56.32,56.33,176016.0,53.8743,54.1322,53.7979,53.8074,176016.0
2017-06-19 14:00:00,56.32,56.38,55.86,55.98,245283.0,53.7979,53.8552,53.3585,53.4731,245283.0
2017-06-19 14:30:00,56.08,56.19,55.94,56.02,137552.0,53.5686,53.6737,53.4349,53.5113,137552.0
2017-06-19 15:00:00,56.01,56.14,55.85,56.14,118265.0,53.5018,53.626,53.3489,53.626,118265.0
2017-06-19 15:30:00,56.14,56.37,56.11,56.26,374049.0,53.626,53.8457,53.5973,53.7406,374049.0
2017-06-20 09:30:00,55.86,55.97,55.35,55.36,405056.0,53.3585,53.4636,52.8713,52.8809,405056.0
2017-06-20 10:00:00,55.35,55.6,55.05,55.08,344760.0,52.8713,53.1101,52.5848,52.6134,344760.0
2017-06-20 10:30:00,55.05,55.53,54.9,55.52,409842.0,52.5848,53.0433,52.4415,53.0337,409842.0
2017-06-20 11:00:00,55.5,55.51,55.0,55.08,143777.0,53.0146,53.0242,52.537,52.6134,143777.0
2017-06-20 11:30:00,55.06,55.36,54.95,55.15,147055.0,52.5943,52.8809,52.4892,52.6803,147055.0
2017-06-20 12:00:00,55.15,55.22,54.58,54.74,283717.0,52.6803,52.7471,52.1358,52.2886,283717.0
2017-06-20 12:30:00,54.75,54.93,54.57,54.93,131659.0,52.2982,52.4701,52.1263,52.4701,131659.0
2017-06-20 13:00:00,54.92,55.21,54.89,55.06,133328.0,52.4606,52.7376,52.4319,52.5943,133328.0
2017-06-20 13:30:00,55.07,55.22,54.95,55.01,75213.0,52.6039,52.7471,52.4892,52.5466,75213.0
2017-06-20 14:00:00,55.08,55.17,54.87,54.96,129383.0,52.6134,52.6994,52.4128,52.4988,129383.0
2017-06-20 14:30:00,54.93,55.07,54.72,54.73,163490.0,52.4701,52.6039,52.2695,52.2791,163490.0
2017-06-20 15:00:00,54.73,54.86,54.58,54.78,162931.0,52.2791,52.4033,52.1358,52.3269,162931.0
2017-06-20 15:30:00,54.75,54.75,54.46,54.57,367132.0,52.2982,52.2982,52.0212,52.1263,367132.0
2017-06-21 09:30:00,54.83,55.15,54.52,55.07,516193.0,52.3746,52.6803,52.0785,52.6039,516193.0
2017-06-21 10:00:00,55.1,55.32,54.82,55.15,356757.0,52.6325,52.8427,52.3651,52.6803,356757.0
2017-06-21 10:30:00,55.19,55.75,55.17,55.28,441483.0,52.7185,53.2534,52.6994,52.8045,441483.0
2017-06-21 11:00:00,55.25,55.3,54.56,54.74,408663.0,52.7758,52.8236,52.1167,52.2886,408663.0
2017-06-21 11:30:00,54.73,55.0,54.62,54.98,157518.0,52.2791,52.537,52.174,52.5179,157518.0
2017-06-21 12:00:00,54.97,55.0,54.62,54.81,104420.0,52.5083,52.537,52.174,52.3555,104420.0
2017-06-21 12:30:00,54.8,54.91,54.24,54.29,179842.0,52.346,52.451,51.811,51.8588,179842.0
2017-06-21 13:00:00,54.29,54.45,54.21,54.43,106779.0,51.8588,52.0116,51.7824,51.9925,106779.0
2017-06-21 13:30:00,54.44,54.49,54.07,54.18,111549.0,52.0021,52.0498,51.6486,51.7537,111549.0
2017-06-21 14:00:00,54.16,54.36,54.06,54.15,124163.0,51.7346,51.9257,51.6391,51.7251,124163.0
2017-06-21 14:30:00,54.19,54.42,54.1,54.13,134454.0,51.7633,51.983,51.6773,51.706,134454.0
2017-06-21 15:00:00,54.13,54.25,54.0,54.2,189890.0,51.706,51.8206,51.5818,51.7728,189890.0
2017-06-21 15:30:00,54.22,54.24,53.9,54.16,383167.0,51.7919,51.811,51.4863,51.7346,383167.0
2017-06-22 09:30:00,54.09,54.59,53.91,54.34,606205.0,51.6678,52.1454,51.4958,51.9066,606205.0
2017-06-22 10:00:00,54.36,54.36,53.83,53.91,284996.0,51.9257,51.9257,51.4194,51.4958,284996.0
2017-06-22 10:30:00,53.89,54.51,53.65,54.45,361387.0,51.4767,52.0689,51.2475,52.0116,361387.0
2017-06-22 11:00:00,54.47,54.72,54.33,54.52,267001.0,52.0307,52.2695,51.897,52.0785,267001.0
2017-06-22 11:30:00,54.51,54.6,54.32,54.59,120865.0,52.0689,52.1549,51.8875,52.1454,120865.0
2017-06-22 12:00:00,54.57,54.81,54.57,54.78,246730.0,52.1263,52.3555,52.1263,52.3269,246730.0
2017-06-22 12:30:00,54.79,55.0,54.7,54.85,195099.0,52.3364,52.537,52.2504,52.3937,195099.0
2017-06-22 13:00:00,54.88,54.97,54.71,54.86,220329.0,52.4224,52.5083,52.26,52.4033,220329.0
2017-06-22 13:30:00,54.85,54.89,54.78,54.82,127760.0,52.3937,52.4319,52.3269,52.3651,127760.0
2017-06-22 14:00:00,54.87,55.0,54.76,54.86,122836.0,52.4128,52.537,52.3077,52.4033,122836.0
2017-06-22 14:30:00,54.86,55.19,54.78,55.17,191236.0,52.4033,52.7185,52.3269,52.6994,191236.0
2017-06-22 15:00:00,55.19,55.24,54.89,54.93,246788.0,52.7185,52.7663,52.4319,52.4701,246788.0
2017-06-22 15:30:00,54.92,54.95,54.64,54.75,236433.0,52.4606,52.4892,52.1931,52.2982,236433.0
2017-06-23 09:30:00,54.9,55.05,54.25,55.04,449160.0,52.4415,52.5848,51.8206,52.5752,449160.0
2017-06-23 10:00:00,55.07,55.47,54.95,55.36,367527.0,52.6039,52.986,52.4892,52.8809,367527.0
2017-06-23 10:30:00,55.4,55.78,55.37,55.71,341723.0,52.9191,53.2821,52.8904,53.2152,341723.0
2017-06-23 11:00:00,55.75,55.77,55.53,55.61,174772.0,53.2534,53.2725,53.0433,53.1197,174772.0
2017-06-23 11:30:00,55.61,55.66,55.42,55.57,158443.0,53.1197,53.1674,52.9382,53.0815,158443.0
2017-06-23 12:00:00,55.56,55.7,55.46,55.58,106262.0,53.0719,53.2057,52.9764,53.091,106262.0
2017-06-23 12:30:00,55.52,55.74,55.52,55.56,94605.0,53.0337,53.2439,53.0337,53.0719,94605.0
2017-06-23 13:00:00,55.54,55.61,55.32,55.58,92632.0,53.0528,53.1197,52.8427,53.091,92632.0
2017-06-23 13:30:00,55.56,55.82,55.55,55.72,116642.0,53.0719,53.3203,53.0624,53.2248,116642.0
2017-06-23 14:00:00,55.75,55.78,55.6,55.69,53183.0,53.2534,53.2821,53.1101,53.1961,53183.0
2017-06-23 14:30:00,55.71,55.71,55.42,55.6,241853.0,53.2152,53.2152,52.9382,53.1101,241853.0
2017-06-23 15:00:00,55.57,55.65,55.32,55.55,138795.0,53.0815,53.1579,52.8427,53.0624,138795.0
2017-06-23 15:30:00,55.56,56.01,55.46,55.75,752858.0,53.0719,53.5018,52.9764,53.2534,752858.0
2017-06-26 09:30:00,56.09,56.58,55.9,56.57,860404.0,53.5782,54.0462,53.3967,54.0367,860404.0
2017-06-26 10:00:00,56.56,56.56,56.05,56.34,371492.0,54.0271,54.0271,53.54,53.817,371492.0
2017-06-26 10:30:00,56.33,56.34,55.33,55.45,504532.0,53.8074,53.817,52.8522,52.9668,504532.0
2017-06-26 11:00:00,55.44,55.72,55.02,55.66,252620.0,52.9573,53.2248,52.5561,53.1674,252620.0
2017-06-26 11:30:00,55.66,56.11,55.56,55.91,280877.0,53.1674,53.5973,53.0719,53.4062,280877.0
2017-06-26 12:00:00,55.91,56.2,55.89,56.08,98816.0,53.4062,53.6833,53.3871,53.5686,98816.0
2017-06-26 12:30:00,56.1,56.37,56.03,56.34,145132.0,53.5877,53.8457,53.5209,53.817,145132.0
2017-06-26 13:00:00,56.38,56.38,56.12,56.29,84362.0,53.8552,53.8552,53.6068,53.7692,84362.0
2017-06-26 13:30:00,56.27,56.38,56.04,56.22,122581.0,53.7501,53.8552,53.5304,53.7024,122581.0
2017-06-26 14:00:00,56.22,56.25,56.02,56.18,54992.0,53.7024,53.731,53.5113,53.6642,54992.0
2017-06-26 14:30:00,56.14,56.38,56.04,56.37,133090.0,53.626,53.8552,53.5304,53.8457,133090.0
2017-06-26 15:00:00,56.38,56.54,56.2,56.37,200878.0,53.8552,54.008,53.6833,53.8457,200878.0
2017-06-26 15:30:00,56.37,56.41,55.91,56.05,310300.0,53.8457,53.8839,53.4062,53.54,310300.0
2017-06-27 09:30:00,56.07,56.12,55.49,55.57,515080.0,53.5591,53.6068,53.0051,53.0815,515080.0
2017-06-27 10:00:00,55.56,56.01,55.54,55.83,267573.0,53.0719,53.5018,53.0528,53.3298,267573.0
2017-06-27 10:30:00,55.84,56.33,55.84,56.26,326273.0,53.3394,53.8074,53.3394,53.7406,326273.0
2017-06-27 11:00:00,56.23,56.31,56.13,56.15,98754.0,53.7119,53.7883,53.6164,53.6355,98754.0
2017-06-27 11:30:00,56.15,56.66,56.14,56.61,272419.0,53.6355,54.1227,53.626,54.0749,272419.0
2017-06-27 12:00:00,56.58,56.58,56.27,56.33,109341.0,54.0462,54.0462,53.7501,53.8074,109341.0
2017-06-27 12:30:00,56.36,56.36,56.04,56.12,134433.0,53.8361,53.8361,53.5304,53.6068,134433.0
2017-06-27 13:00:00,56.19,56.22,55.65,55.83,342876.0,53.6737,53.7024,53.1579,53.3298,342876.0
2017-06-27 13:30:00,55.82,55.83,55.08,55.18,399620.0,53.3203,53.3298,52.6134,52.7089,399620.0
2017-06-27 14:00:00,55.28,55.32,54.83,55.22,246990.0,52.8045,52.8427,52.3746,52.7471,246990.0
2017-06-27 14:30:00,55.2,55.44,55.15,55.26,174349.0,52.728,52.9573,52.6803,52.7854,174349.0
2017-06-27 15:00:00,55.23,55.37,54.98,55.01,161286.0,52.7567,52.8904,52.5179,52.5466,161286.0
2017-06-27 15:30:00,55.03,55.08,54.49,54.57,504846.0,52.5657,52.6134,52.0498,52.1263,504846.0
2017-06-28 09:30:00,55.5,55.78,55.21,55.43,430972.0,53.0146,53.2821,52.7376,52.9477,430972.0
2017-06-28 10:00:00,55.5,56.67,55.47,56.16,738885.0,53.0146,54.1322,52.986,53.6451,738885.0
2017-06-28 10:30:00,56.19,56.82,56.06,56.78,368296.0,53.6737,54.2755,53.5495,54.2373,368296.0
2017-06-28 11:00:00,56.76,57.27,56.75,57.01,483754.0,54.2182,54.7053,54.2086,54.457,483754.0
2017-06-28 11:30:00,57.03,57.21,56.8,57.11,247924.0,54.4761,54.648,54.2564,54.5525,247924.0
2017-06-28 12:00:00,57.08,57.22,57.01,57.06,127579.0,54.5239,54.6576,54.457,54.5048,127579.0
2017-06-28 12:30:00,57.08,57.33,57.0,57.21,152557.0,54.5239,54.7627,54.4474,54.648,152557.0
2017-06-28 13:00:00,57.25,57.35,57.11,57.23,86754.0,54.6862,54.7818,54.5525,54.6671,86754.0
2017-06-28 13:30:00,57.23,57.33,57.05,57.12,80394.0,54.6671,54.7627,54.4952,54.5621,80394.0
2017-06-28 14:00:00,57.12,57.29,57.02,57.04,122158.0,54.5621,54.7245,54.4665,54.4856,122158.0
2017-06-28 14:30:00,57.03,57.16,57.03,57.09,61950.0,54.4761,54.6003,54.4761,54.5334,61950.0
2017-06-28 15:00:00,57.11,57.27,57.06,57.12,191804.0,54.5525,54.7053,54.5048,54.5621,191804.0
2017-06-28 15:30:00,57.13,57.19,56.83,57.07,323452.0,54.5716,54.6289,54.2851,54.5143,323452.0
2017-06-29 09:30:00,57.35,57.46,56.62,56.79,667641.0,54.7818,54.8868,54.0845,54.2468,667641.0
2017-06-29 10:00:00,56.75,56.9,56.05,56.58,499564.0,54.2086,54.3519,53.54,54.0462,499564.0
2017-06-29 10:30:00,56.6,57.12,56.54,56.8,312319.0,54.0654,54.5621,54.008,54.2564,312319.0
2017-06-29 11:00:00,56.84,56.92,56.05,56.14,344180.0,54.2946,54.371,53.54,53.626,344180.0
2017-06-29 11:30:00,56.12,56.12,55.27,55.32,636905.0,53.6068,53.6068,52.7949,52.8427,636905.0
2017-06-29 12:00:00,55.38,55.75,55.16,55.43,333446.0,52.9,53.2534,52.6898,52.9477,333446.0
2017-06-29 12:30:00,55.39,55.49,55.15,55.21,253861.0,52.9095,53.0051,52.6803,52.7376,253861.0
2017-06-29 13:00:00,55.21,55.37,54.25,54.34,386469.0,52.7376,52.8904,51.8206,51.9066,386469.0
2017-06-29 13:30:00,54.35,55.0,54.32,54.93,230982.0,51.9161,52.537,51.8875,52.4701,230982.0
2017-06-29 14:00:00,54.93,55.71,54.87,55.64,201773.0,52.4701,53.2152,52.4128,53.1483,201773.0
2017-06-29 14:30:00,55.65,55.71,55.41,55.52,189095.0,53.1579,53.2152,52.9286,53.0337,189095.0
2017-06-29 15:00:00,55.55,55.82,55.47,55.56,269040.0,53.0624,53.3203,52.986,53.0719,269040.0
2017-06-29 15:30:00,55.55,56.25,55.51,56.03,540597.0,53.0624,53.731,53.0242,53.5209,540597.0
2017-06-30 09:30:00,56.15,56.45,55.85,55.94,507581.0,53.6355,53.9221,53.3489,53.4349,507581.0
2017-06-30 10:00:00,55.94,56.05,55.58,55.85,283142.0,53.4349,53.54,53.091,53.3489,283142.0
2017-06-30 10:30:00,55.87,56.18,55.71,55.87,170008.0,53.368,53.6642,53.2152,53.368,170008.0
2017-06-30 11:00:00,55.89,56.07,55.66,55.66,135014.0,53.3871,53.5591,53.1674,53.1674,135014.0
2017-06-30 11:30:00,55.65,56.1,55.63,56.05,140976.0,53.1579,53.5877,53.1388,53.54,140976.0
2017-06-30 12:00:00,56.02,56.12,55.86,55.88,83527.0,53.5113,53.6068,53.3585,53.3776,83527.0
2017-06-30 12:30:00,55.89,56.0,55.81,55.9,67501.0,53.3871,53.4922,53.3107,53.3967,67501.0
2017-06-30 13:00:00,55.91,56.32,55.91,56.26,75079.0,53.4062,53.7979,53.4062,53.7406,75079.0
2017-06-30 13:30:00,56.27,56.35,56.16,56.22,85515.0,53.7501,53.8265,53.6451,53.7024,85515.0
2017-06-30 14:00:00,56.2,56.41,56.11,56.35,107205.0,53.6833,53.8839,53.5973,53.8265,107205.0
2017-06-30 14:30:00,56.36,56.6,56.25,56.5,274270.0,53.8361,54.0654,53.731,53.9698,274270.0
2017-06-30 15:00:00,56.52,56.55,56.31,56.4,107240.0,53.9889,54.0176,53.7883,53.8743,107240.0
2017-06-30 15:30:00,56.38,56.62,55.75,55.78,623118.0,53.8552,54.0845,53.2534,53.2821,623118.0
2017-07-03 09:30:00,56.23,56.93,56.2,56.61,747575.0,53.7119,54.3806,53.6833,54.0749,747575.0
2017-07-03 10:00:00,56.64,57.25,56.6,56.92,462700.0,54.1036,54.6862,54.0654,54.371,462700.0
2017-07-03 10:30:00,56.95,57.19,56.76,56.78,249762.0,54.3997,54.6289,54.2182,54.2373,249762.0
2017-07-03 11:00:00,56.79,57.35,56.65,57.27,322090.0,54.2468,54.7818,54.1131,54.7053,322090.0
2017-07-03 11:30:00,57.29,57.41,57.14,57.26,155205.0,54.7245,54.8391,54.5812,54.6958,155205.0
2017-07-03 12:00:00,57.29,57.33,56.75,57.1,152946.0,54.7245,54.7627,54.2086,54.543,152946.0
2017-07-03 12:30:00,57.09,57.59,56.96,57.12,355831.0,54.5334,55.011,54.4092,54.5621,355831.0
2017-07-05 09:30:00,56.65,56.82,55.81,56.24,728384.0,54.1131,54.2755,53.3107,53.7215,728384.0
2017-07-05 10:00:00,56.21,56.27,55.55,55.83,393348.0,53.6928,53.7501,53.0624,53.3298,393348.0
2017-07-05 10:30:00,55.85,56.64,55.75,56.13,552244.0,53.3489,54.1036,53.2534,53.6164,552244.0
2017-07-05 11:00:00,56.14,56.33,55.9,55.95,421547.0,53.626,53.8074,53.3967,53.4445,421547.0
2017-07-05 11:30:00,55.96,55.99,55.68,55.7,245975.0,53.454,53.4827,53.1865,53.2057,245975.0
2017-07-05 12:00:00,55.72,55.94,55.47,55.87,338516.0,53.2248,53.4349,52.986,53.368,338516.0
2017-07-05 12:30:00,55.88,56.28,55.88,56.2,156291.0,53.3776,53.7597,53.3776,53.6833,156291.0
2017-07-05 13:00:00,56.18,56.52,56.16,56.37,172201.0,53.6642,53.9889,53.6451,53.8457,172201.0
2017-07-05 13:30:00,56.41,56.59,56.24,56.27,56830.0,53.8839,54.0558,53.7215,53.7501,56830.0
2017-07-05 14:00:00,56.35,56.52,56.16,56.39,108251.0,53.8265,53.9889,53.6451,53.8648,108251.0
2017-07-05 14:30:00,56.35,56.52,55.95,55.97,148055.0,53.8265,53.9889,53.4445,53.4636,148055.0
2017-07-05 15:00:00,55.99,56.39,55.82,56.28,168236.0,53.4827,53.8648,53.3203,53.7597,168236.0
2017-07-05 15:30:00,56.3,56.6,56.28,56.53,353557.0,53.7788,54.0654,53.7597,53.9985,353557.0
2017-07-06 09:30:00,55.34,55.49,54.75,54.92,1085086.0,52.8618,53.0051,52.2982,52.4606,1085086.0
2017-07-06 10:00:00,54.84,55.09,54.59,54.99,409158.0,52.3842,52.623,52.1454,52.5274,409158.0
2017-07-06 10:30:00,55.0,55.31,54.82,55.01,254150.0,52.537,52.8331,52.3651,52.5466,254150.0
2017-07-06 11:00:00,55.05,55.92,55.05,55.6,441512.0,52.5848,53.4158,52.5848,53.1101,441512.0
2017-07-06 11:30:00,55.66,55.84,55.55,55.68,127773.0,53.1674,53.3394,53.0624,53.1865,127773.0
2017-07-06 12:00:00,55.68,55.81,55.59,55.6,74791.0,53.1865,53.3107,53.1006,53.1101,74791.0
2017-07-06 12:30:00,55.57,55.77,55.45,55.53,98026.0,53.0815,53.2725,52.9668,53.0433,98026.0
2017-07-06 13:00:00,55.54,55.62,55.2,55.59,103180.0,53.0528,53.1292,52.728,53.1006,103180.0
2017-07-06 13:30:00,55.54,55.54,55.04,55.12,128735.0,53.0528,53.0528,52.5752,52.6516,128735.0
2017-07-06 14:00:00,55.11,55.14,54.78,54.98,316816.0,52.6421,52.6707,52.3269,52.5179,316816.0
2017-07-06 14:30:00,54.97,54.97,54.65,54.86,256474.0,52.5083,52.5083,52.2027,52.4033,256474.0
2017-07-06 15:00:00,54.85,54.85,54.3,54.3,311422.0,52.3937,52.3937,51.8683,51.8683,311422.0
2017-07-06 15:30:00,54.32,54.37,53.95,54.29,754126.0,51.8875,51.9352,51.534,51.8588,754126.0
2017-07-07 09:30:00,54.65,55.15,54.35,54.98,657648.0,52.2027,52.6803,51.9161,52.5179,657648.0
2017-07-07 10:00:00,54.97,55.02,54.56,54.7,282214.0,52.5083,52.5561,52.1167,52.2504,282214.0
2017-07-07 10:30:00,54.74,54.92,54.55,54.68,163453.0,52.2886,52.4606,52.1072,52.2313,163453.0
2017-07-07 11:00:00,54.67,55.09,54.62,55.05,200091.0,52.2218,52.623,52.174,52.5848,200091.0
2017-07-07 11:30:00,55.09,55.65,55.09,55.41,480640.0,52.623,53.1579,52.623,52.9286,480640.0
2017-07-07 12:00:00,55.44,55.85,55.44,55.74,304253.0,52.9573,53.3489,52.9573,53.2439,304253.0
2017-07-07 12:30:00,55.75,55.82,55.63,55.64,67297.0,53.2534,53.3203,53.1388,53.1483,67297.0
2017-07-07 13:00:00,55.68,55.8,55.51,55.56,75283.0,53.1865,53.3012,53.0242,53.0719,75283.0
2017-07-07 13:30:00,55.55,55.71,55.4,55.5,81506.0,53.0624,53.2152,52.9191,53.0146,81506.0
2017-07-07 14:00:00,55.52,55.74,55.46,55.49,77585.0,53.0337,53.2439,52.9764,53.0051,77585.0
2017-07-07 14:30:00,55.48,55.65,55.45,55.53,49500.0,52.9955,53.1579,52.9668,53.0433,49500.0
2017-07-07 15:00:00,55.51,55.73,55.46,55.71,160431.0,53.0242,53.2343,52.9764,53.2152,160431.0
2017-07-07 15:30:00,55.69,56.06,55.64,55.84,596312.0,53.1961,53.5495,53.1483,53.3394,596312.0
2017-07-10 09:30:00,55.21,55.49,54.79,54.81,785090.0,52.7376,53.0051,52.3364,52.3555,785090.0
2017-07-10 10:00:00,54.8,55.13,54.56,54.94,483260.0,52.346,52.6612,52.1167,52.4797,483260.0
2017-07-10 10:30:00,54.93,55.12,54.68,54.97,218175.0,52.4701,52.6516,52.2313,52.5083,218175.0
2017-07-10 11:00:00,54.96,55.25,54.88,55.07,148235.0,52.4988,52.7758,52.4224,52.6039,148235.0
2017-07-10 11:30:00,55.06,55.58,55.04,55.57,239683.0,52.5943,53.091,52.5752,53.0815,239683.0
2017-07-10 12:00:00,55.57,55.94,55.56,55.86,356609.0,53.0815,53.4349,53.0719,53.3585,356609.0
2017-07-10 12:30:00,55.87,56.17,55.84,56.16,203695.0,53.368,53.6546,53.3394,53.6451,203695.0
2017-07-10 13:00:00,56.16,56.34,55.94,55.98,133901.0,53.6451,53.817,53.4349,53.4731,133901.0
2017-07-10 13:30:00,56.01,56.02,55.78,55.89,102475.0,53.5018,53.5113,53.2821,53.3871,102475.0
2017-07-10 14:00:00,55.92,56.0,55.68,55.68,112454.0,53.4158,53.4922,53.1865,53.1865,112454.0
2017-07-10 14:30:00,55.66,55.66,55.38,55.46,131176.0,53.1674,53.1674,52.9,52.9764,131176.0
2017-07-10 15:00:00,55.45,55.5,55.1,55.26,173931.0,52.9668,53.0146,52.6325,52.7854,173931.0
2017-07-10 15:30:00,55.26,55.53,54.98,55.15,387862.0,52.7854,53.0433,52.5179,52.6803,387862.0
2017-07-11 09:30:00,55.0,55.33,54.7,55.19,534600.0,52.537,52.8522,52.2504,52.7185,534600.0
2017-07-11 10:00:00,55.17,55.39,55.02,55.25,303149.0,52.6994,52.9095,52.5561,52.7758,303149.0
2017-07-11 10:30:00,55.26,55.71,55.19,55.7,253631.0,52.7854,53.2152,52.7185,53.2057,253631.0
2017-07-11 11:00:00,55.7,55.72,54.1,54.35,550884.0,53.2057,53.2248,51.6773,51.9161,550884.0
2017-07-11 11:30:00,54.33,55.45,54.27,55.3,469430.0,51.897,52.9668,51.8397,52.8236,469430.0
2017-07-11 12:00:00,55.37,55.53,55.14,55.35,216001.0,52.8904,53.0433,52.6707,52.8713,216001.0
2017-07-11 12:30:00,55.35,55.54,55.23,55.31,120173.0,52.8713,53.0528,52.7567,52.8331,120173.0
2017-07-11 13:00:00,55.33,55.45,55.14,55.19,63367.0,52.8522,52.9668,52.6707,52.7185,63367.0
2017-07-11 13:30:00,55.15,55.44,55.02,55.33,121439.0,52.6803,52.9573,52.5561,52.8522,121439.0
2017-07-11 14:00:00,55.36,55.44,55.22,55.4,70683.0,52.8809,52.9573,52.7471,52.9191,70683.0
2017-07-11 14:30:00,55.4,55.44,55.16,55.35,73208.0,52.9191,52.9573,52.6898,52.8713,73208.0
2017-07-11 15:00:00,55.34,55.51,55.34,55.49,118998.0,52.8618,53.0242,52.8618,53.0051,118998.0
2017-07-11 15:30:00,55.47,55.68,55.39,55.58,251439.0,52.986,53.1865,52.9095,53.091,251439.0
2017-07-12 09:30:00,56.47,57.75,56.46,57.47,1221054.0,53.9412,55.1639,53.9316,54.8964,1221054.0
2017-07-12 10:00:00,57.49,57.8,57.46,57.7,424631.0,54.9155,55.2116,54.8868,55.1161,424631.0
2017-07-12 10:30:00,57.7,57.87,57.0,57.01,336780.0,55.1161,55.2785,54.4474,54.457,336780.0
2017-07-12 11:00:00,57.01,57.11,56.66,57.09,300696.0,54.457,54.5525,54.1227,54.5334,300696.0
2017-07-12 11:30:00,57.13,57.18,56.77,56.98,208663.0,54.5716,54.6194,54.2277,54.4283,208663.0
2017-07-12 12:00:00,56.93,57.18,56.62,56.97,167186.0,54.3806,54.6194,54.0845,54.4188,167186.0
2017-07-12 12:30:00,57.0,57.03,56.71,57.03,87011.0,54.4474,54.4761,54.1704,54.4761,87011.0
2017-07-12 13:00:00,57.03,57.06,56.44,56.6,172421.0,54.4761,54.5048,53.9125,54.0654,172421.0
2017-07-12 13:30:00,56.62,56.79,56.6,56.78,82747.0,54.0845,54.2468,54.0654,54.2373,82747.0
2017-07-12 14:00:00,56.77,56.92,56.64,56.89,68083.0,54.2277,54.371,54.1036,54.3424,68083.0
2017-07-12 14:30:00,56.86,56.86,56.69,56.75,75507.0,54.3137,54.3137,54.1513,54.2086,75507.0
2017-07-12 15:00:00,56.77,56.88,56.68,56.87,76156.0,54.2277,54.3328,54.1418,54.3233,76156.0
2017-07-12 15:30:00,56.88,57.04,56.78,56.85,322222.0,54.3328,54.4856,54.2373,54.3042,322222.0
2017-07-13 09:30:00,56.72,56.8,56.27,56.56,600864.0,54.18,54.2564,53.7501,54.0271,600864.0
2017-07-13 10:00:00,56.6,56.7,56.04,56.04,389771.0,54.0654,54.1609,53.5304,53.5304,389771.0
2017-07-13 10:30:00,56.05,56.29,55.69,56.0,528284.0,53.54,53.7692,53.1961,53.4922,528284.0
2017-07-13 11:00:00,56.08,56.3,55.92,56.17,128416.0,53.5686,53.7788,53.4158,53.6546,128416.0
2017-07-13 11:30:00,56.2,56.25,55.91,56.1,110229.0,53.6833,53.731,53.4062,53.5877,110229.0
2017-07-13 12:00:00,56.05,56.38,56.04,56.28,155309.0,53.54,53.8552,53.5304,53.7597,155309.0
2017-07-13 12:30:00,56.27,56.3,55.94,56.28,108871.0,53.7501,53.7788,53.4349,53.7597,108871.0
2017-07-13 13:00:00,56.26,56.33,56.0,56.15,89141.0,53.7406,53.8074,53.4922,53.6355,89141.0
2017-07-13 13:30:00,56.11,56.54,56.02,56.5,169381.0,53.5973,54.008,53.5113,53.9698,169381.0
2017-07-13 14:00:00,56.48,56.63,56.32,56.44,130014.0,53.9507,54.094,53.7979,53.9125,130014.0
2017-07-13 14:30:00,56.4,56.85,56.38,56.8,131670.0,53.8743,54.3042,53.8552,54.2564,131670.0
2017-07-13 15:00:00,56.78,56.9,56.6,56.76,183329.0,54.2373,54.3519,54.0654,54.2182,183329.0
2017-07-13 15:30:00,56.77,57.07,56.73,57.03,358572.0,54.2277,54.5143,54.1895,54.4761,358572.0
2017-07-14 09:30:00,56.54,57.31,56.54,57.2,363031.0,54.008,54.7436,54.008,54.6385,363031.0
2017-07-14 10:00:00,57.16,57.23,56.88,57.09,198272.0,54.6003,54.6671,54.3328,54.5334,198272.0
2017-07-14 10:30:00,57.07,57.25,56.98,57.18,136411.0,54.5143,54.6862,54.4283,54.6194,136411.0
2017-07-14 11:00:00,57.18,57.4,57.06,57.15,202766.0,54.6194,54.8295,54.5048,54.5907,202766.0
2017-07-14 11:30:00,57.18,57.45,57.09,57.35,116341.0,54.6194,54.8773,54.5334,54.7818,116341.0
2017-07-14 12:00:00,57.3,57.32,57.05,57.2,112924.0,54.734,54.7531,54.4952,54.6385,112924.0
2017-07-14 12:30:00,57.25,57.42,57.25,57.33,80893.0,54.6862,54.8486,54.6862,54.7627,80893.0
2017-07-14 13:00:00,57.37,57.64,57.3,57.61,140175.0,54.8009,55.0588,54.734,55.0301,140175.0
2017-07-14 13:30:00,57.62,57.68,57.44,57.59,90547.0,55.0397,55.097,54.8677,55.011,90547.0
2017-07-14 14:00:00,57.59,57.84,57.55,57.82,205991.0,55.011,55.2498,54.9728,55.2307,205991.0
2017-07-14 14:30:00,57.8,57.83,57.64,57.66,100642.0,55.2116,55.2403,55.0588,55.0779,100642.0
2017-07-14 15:00:00,57.67,57.9,57.67,57.87,114002.0,55.0874,55.3071,55.0874,55.2785,114002.0
2017-07-14 15:30:00,57.87,57.95,57.23,57.28,417520.0,55.2785,55.3549,54.6671,54.7149,417520.0
2017-07-17 09:30:00,57.11,57.63,56.71,57.53,768577.0,54.5525,55.0492,54.1704,54.9537,768577.0
2017-07-17 10:00:00,57.51,57.76,57.29,57.68,257153.0,54.9346,55.1734,54.7245,55.097,257153.0
2017-07-17 10:30:00,57.69,57.97,57.56,57.86,240722.0,55.1065,55.374,54.9824,55.2689,240722.0
2017-07-17 11:00:00,57.81,58.15,57.8,58.11,175338.0,55.2212,55.5459,55.2116,55.5077,175338.0
2017-07-17 11:30:00,58.05,58.05,57.63,57.76,130139.0,55.4504,55.4504,55.0492,55.1734,130139.0
2017-07-17 12:00:00,57.75,57.93,57.65,57.87,68984.0,55.1639,55.3358,55.0683,55.2785,68984.0
2017-07-17 12:30:00,57.86,57.97,57.81,57.93,33662.0,55.2689,55.374,55.2212,55.3358,33662.0
2017-07-17 13:00:00,57.94,58.06,57.77,57.86,154281.0,55.3453,55.46,55.183,55.2689,154281.0
2017-07-17 13:30:00,57.86,58.0,57.77,58.0,66228.0,55.2689,55.4027,55.183,55.4027,66228.0
2017-07-17 14:00:00,57.98,58.02,57.68,57.99,118599.0,55.3836,55.4218,55.097,55.3931,118599.0
2017-07-17 14:30:00,57.99,58.05,57.76,57.81,79538.0,55.3931,55.4504,55.1734,55.2212,79538.0
2017-07-17 15:00:00,57.83,57.86,57.45,57.49,198985.0,55.2403,55.2689,54.8773,54.9155,198985.0
2017-07-17 15:30:00,57.47,57.74,57.45,57.69,235246.0,54.8964,55.1543,54.8773,55.1065,235246.0
2017-07-18 09:30:00,57.06,57.38,56.72,57.27,587497.0,54.5048,54.8104,54.18,54.7053,587497.0
2017-07-18 10:00:00,57.25,57.45,57.1,57.27,248046.0,54.6862,54.8773,54.543,54.7053,248046.0
2017-07-18 10:30:00,57.32,57.32,56.47,57.01,594904.0,54.7531,54.7531,53.9412,54.457,594904.0
2017-07-18 11:00:00,57.02,57.06,56.69,56.86,170830.0,54.4665,54.5048,54.1513,54.3137,170830.0
2017-07-18 11:30:00,56.82,57.04,56.78,56.98,146049.0,54.2755,54.4856,54.2373,54.4283,146049.0
2017-07-18 12:00:00,57.04,57.37,56.98,57.3,341321.0,54.4856,54.8009,54.4283,54.734,341321.0
2017-07-18 12:30:00,57.28,57.44,56.95,57.01,117117.0,54.7149,54.8677,54.3997,54.457,117117.0
2017-07-18 13:00:00,56.95,57.12,56.88,57.05,109107.0,54.3997,54.5621,54.3328,54.4952,109107.0
2017-07-18 13:30:00,57.05,57.18,56.98,57.1,67360.0,54.4952,54.6194,54.4283,54.543,67360.0
2017-07-18 14:00:00,57.08,57.24,57.01,57.1,66727.0,54.5239,54.6767,54.457,54.543,66727.0
2017-07-18 14:30:00,57.1,57.25,57.04,57.14,103962.0,54.543,54.6862,54.4856,54.5812,103962.0
2017-07-18 15:00:00,57.13,57.43,57.1,57.39,159251.0,54.5716,54.8582,54.543,54.82,159251.0
2017-07-18 15:30:00,57.37,57.39,57.16,57.25,219282.0,54.8009,54.82,54.6003,54.6862,219282.0
2017-07-19 09:30:00,57.49,58.21,57.47,58.14,911763.0,54.9155,55.6033,54.8964,55.5364,911763.0
2017-07-19 10:00:00,58.18,58.64,58.14,58.48,421285.0,55.5746,56.014,55.5364,55.8612,421285.0
2017-07-19 10:30:00,58.51,58.7,58.18,58.21,193934.0,55.8898,56.0713,55.5746,55.6033,193934.0
2017-07-19 11:00:00,58.23,58.65,58.23,58.47,119817.0,55.6224,56.0235,55.6224,55.8516,119817.0
2017-07-19 11:30:00,58.51,58.71,58.5,58.58,123561.0,55.8898,56.0809,55.8803,55.9567,123561.0
2017-07-19 12:00:00,58.59,58.82,58.56,58.6,87922.0,55.9662,56.1859,55.9376,55.9758,87922.0
2017-07-19 12:30:00,58.55,58.58,58.38,58.56,142396.0,55.928,55.9567,55.7656,55.9376,142396.0
2017-07-19 13:00:00,58.55,58.85,58.55,58.76,106374.0,55.928,56.2146,55.928,56.1286,106374.0
2017-07-19 13:30:00,58.77,58.92,58.74,58.84,79136.0,56.1382,56.2815,56.1095,56.205,79136.0
2017-07-19 14:00:00,58.84,58.92,58.77,58.85,49592.0,56.205,56.2815,56.1382,56.2146,49592.0
2017-07-19 14:30:00,58.84,58.91,58.76,58.76,46583.0,56.205,56.2719,56.1286,56.1286,46583.0
2017-07-19 15:00:00,58.75,58.93,58.74,58.9,198116.0,56.1191,56.291,56.1095,56.2624,198116.0
2017-07-19 15:30:00,58.89,58.95,58.74,58.95,407233.0,56.2528,56.3101,56.1095,56.3101,407233.0
2017-07-20 09:30:00,58.93,59.36,58.81,59.22,617037.0,56.291,56.7018,56.1764,56.568,617037.0
2017-07-20 10:00:00,59.21,59.34,59.02,59.13,177509.0,56.5585,56.6826,56.377,56.4821,177509.0
2017-07-20 10:30:00,59.09,59.22,58.55,59.12,471258.0,56.4438,56.568,55.928,56.4725,471258.0
2017-07-20 11:00:00,59.1,59.13,58.62,58.69,228886.0,56.4534,56.4821,55.9949,56.0618,228886.0
2017-07-20 11:30:00,58.68,58.92,58.62,58.89,172894.0,56.0522,56.2815,55.9949,56.2528,172894.0
2017-07-20 12:00:00,58.85,59.17,58.72,59.12,201676.0,56.2146,56.5203,56.0904,56.4725,201676.0
2017-07-20 12:30:00,59.11,59.24,59.05,59.14,88419.0,56.4629,56.5871,56.4056,56.4916,88419.0
2017-07-20 13:00:00,59.19,59.31,59.07,59.27,106488.0,56.5394,56.654,56.4247,56.6158,106488.0
2017-07-20 13:30:00,59.28,59.44,59.25,59.42,129895.0,56.6253,56.7782,56.5967,56.7591,129895.0
2017-07-20 14:00:00,59.38,59.45,59.28,59.41,118026.0,56.7209,56.7877,56.6253,56.7495,118026.0
2017-07-20 14:30:00,59.4,59.41,59.2,59.27,114663.0,56.74,56.7495,56.5489,56.6158,114663.0
2017-07-20 15:00:00,59.28,59.37,59.09,59.31,92723.0,56.6253,56.7113,56.4438,56.654,92723.0
2017-07-20 15:30:00,59.3,59.37,58.93,59.0,261037.0,56.6444,56.7113,56.291,56.3579,261037.0
2017-07-21 09:30:00,58.86,59.17,58.59,58.61,380119.0,56.2241,56.5203,55.9662,55.9853,380119.0
2017-07-21 10:00:00,58.6,58.78,58.36,58.7,487409.0,55.9758,56.1477,55.7465,56.0713,487409.0
2017-07-21 10:30:00,58.74,58.75,58.04,58.1,355226.0,56.1095,56.1191,55.4409,55.4982,355226.0
2017-07-21 11:00:00,58.1,58.54,58.07,58.49,222729.0,55.4982,55.9185,55.4695,55.8707,222729.0
2017-07-21 11:30:00,58.53,58.65,58.35,58.44,195976.0,55.9089,56.0235,55.737,55.823,195976.0
2017-07-21 12:00:00,58.5,58.69,58.31,58.41,119081.0,55.8803,56.0618,55.6988,55.7943,119081.0
2017-07-21 12:30:00,58.42,58.49,58.25,58.4,118616.0,55.8038,55.8707,55.6415,55.7847,118616.0
2017-07-21 13:00:00,58.4,58.51,58.3,58.34,94924.0,55.7847,55.8898,55.6892,55.7274,94924.0
2017-07-21 13:30:00,58.35,58.4,58.24,58.32,75469.0,55.737,55.7847,55.6319,55.7083,75469.0
2017-07-21 14:00:00,58.32,58.33,58.11,58.15,126244.0,55.7083,55.7179,55.5077,55.5459,126244.0
2017-07-21 14:30:00,58.15,58.22,57.96,58.13,211848.0,55.5459,55.6128,55.3644,55.5268,211848.0
2017-07-21 15:00:00,58.15,58.24,57.88,57.97,148612.0,55.5459,55.6319,55.288,55.374,148612.0
2017-07-21 15:30:00,57.98,58.32,57.97,58.25,313188.0,55.3836,55.7083,55.374,55.6415,313188.0
2017-07-24 09:30:00,58.0,58.13,57.6,58.04,576932.0,55.4027,55.5268,55.0206,55.4409,576932.0
2017-07-24 10:00:00,58.04,58.2,57.89,57.96,202510.0,55.4409,55.5937,55.2976,55.3644,202510.0
2017-07-24 10:30:00,57.96,58.13,57.73,57.8,310803.0,55.3644,55.5268,55.1447,55.2116,310803.0
2017-07-24 11:00:00,57.81,57.99,57.54,57.68,216995.0,55.2212,55.3931,54.9633,55.097,216995.0
2017-07-24 11:30:00,57.72,57.93,57.65,57.84,100284.0,55.1352,55.3358,55.0683,55.2498,100284.0
2017-07-24 12:00:00,57.85,58.0,57.7,57.95,105996.0,55.2594,55.4027,55.1161,55.3549,105996.0
2017-07-24 12:30:00,57.93,57.99,57.75,57.99,86995.0,55.3358,55.3931,55.1639,55.3931,86995.0
2017-07-24 13:00:00,57.97,58.06,57.8,58.02,102625.0,55.374,55.46,55.2116,55.4218,102625.0
2017-07-24 13:30:00,57.99,58.12,57.89,58.03,115255.0,55.3931,55.5173,55.2976,55.4313,115255.0
2017-07-24 14:00:00,58.01,58.2,58.0,58.17,84887.0,55.4122,55.5937,55.4027,55.565,84887.0
2017-07-24 14:30:00,58.2,58.48,58.19,58.33,248635.0,55.5937,55.8612,55.5841,55.7179,248635.0
2017-07-24 15:00:00,58.35,58.48,58.27,58.44,168693.0,55.737,55.8612,55.6606,55.823,168693.0
2017-07-24 15:30:00,58.44,58.58,58.36,58.5,489146.0,55.823,55.9567,55.7465,55.8803,489146.0
2017-07-25 09:30:00,59.48,59.53,59.02,59.36,743311.0,56.8164,56.8641,56.377,56.7018,743311.0
2017-07-25 10:00:00,59.39,59.68,59.3,59.62,390740.0,56.7304,57.0074,56.6444,56.9501,390740.0
2017-07-25 10:30:00,59.62,59.73,59.45,59.54,295224.0,56.9501,57.0552,56.7877,56.8737,295224.0
2017-07-25 11:00:00,59.58,60.04,59.52,60.03,424907.0,56.9119,57.3513,56.8546,57.3417,424907.0
2017-07-25 11:30:00,60.03,60.15,59.91,60.05,150397.0,57.3417,57.4564,57.2271,57.3609,150397.0
2017-07-25 12:00:00,60.05,60.28,60.02,60.09,131202.0,57.3609,57.5806,57.3322,57.3991,131202.0
2017-07-25 12:30:00,60.08,60.24,60.03,60.03,51846.0,57.3895,57.5423,57.3417,57.3417,51846.0
2017-07-25 13:00:00,60.02,60.05,59.89,60.0,121250.0,57.3322,57.3609,57.208,57.3131,121250.0
2017-07-25 13:30:00,59.99,60.13,59.95,60.01,83201.0,57.3035,57.4373,57.2653,57.3226,83201.0
2017-07-25 14:00:00,60.01,60.12,59.95,60.09,84696.0,57.3226,57.4277,57.2653,57.3991,84696.0
2017-07-25 14:30:00,60.07,60.13,59.96,60.1,89671.0,57.38,57.4373,57.2749,57.4086,89671.0
2017-07-25 15:00:00,60.1,60.19,59.82,59.92,133112.0,57.4086,57.4946,57.1412,57.2367,133112.0
2017-07-25 15:30:00,59.9,60.13,59.88,60.03,293747.0,57.2176,57.4373,57.1985,57.3417,293747.0
2017-07-26 09:30:00,60.18,60.18,59.57,59.69,654011.0,57.485,57.485,56.9023,57.017,654011.0
2017-07-26 10:00:00,59.75,59.89,59.43,59.57,266920.0,57.0743,57.208,56.7686,56.9023,266920.0
2017-07-26 10:30:00,59.58,59.73,59.36,59.7,245067.0,56.9119,57.0552,56.7018,57.0265,245067.0
2017-07-26 11:00:00,59.67,59.84,59.62,59.71,120403.0,56.9979,57.1603,56.9501,57.0361,120403.0
2017-07-26 11:30:00,59.7,59.82,59.59,59.75,63324.0,57.0265,57.1412,56.9215,57.0743,63324.0
2017-07-26 12:00:00,59.75,59.81,59.65,59.7,32111.0,57.0743,57.1316,56.9788,57.0265,32111.0
2017-07-26 12:30:00,59.68,59.78,59.53,59.54,52853.0,57.0074,57.1029,56.8641,56.8737,52853.0
2017-07-26 13:00:00,59.53,59.53,59.36,59.36,78798.0,56.8641,56.8641,56.7018,56.7018,78798.0
2017-07-26 13:30:00,59.37,59.54,59.33,59.45,69103.0,56.7113,56.8737,56.6731,56.7877,69103.0
2017-07-26 14:00:00,59.43,59.57,59.27,59.48,130112.0,56.7686,56.9023,56.6158,56.8164,130112.0
2017-07-26 14:30:00,59.47,59.49,59.03,59.08,117877.0,56.8068,56.8259,56.3865,56.4343,117877.0
2017-07-26 15:00:00,59.05,59.26,58.83,58.97,203522.0,56.4056,56.6062,56.1955,56.3292,203522.0
2017-07-26 15:30:00,58.96,59.26,58.91,59.08,241262.0,56.3197,56.6062,56.2719,56.4343,241262.0
2017-07-27 09:30:00,59.4,59.61,58.63,58.65,660728.0,56.74,56.9406,56.0044,56.0235,660728.0
2017-07-27 10:00:00,58.62,59.32,58.56,59.31,313898.0,55.9949,56.6635,55.9376,56.654,313898.0
2017-07-27 10:30:00,59.33,59.57,59.28,59.45,278417.0,56.6731,56.9023,56.6253,56.7877,278417.0
2017-07-27 11:00:00,59.48,59.56,59.24,59.27,103639.0,56.8164,56.8928,56.5871,56.6158,103639.0
2017-07-27 11:30:00,59.23,59.49,59.21,59.42,78004.0,56.5776,56.8259,56.5585,56.7591,78004.0
2017-07-27 12:00:00,59.44,59.5,59.35,59.36,82319.0,56.7782,56.8355,56.6922,56.7018,82319.0
2017-07-27 12:30:00,59.39,59.44,58.18,58.38,644934.0,56.7304,56.7782,55.5746,55.7656,644934.0
2017-07-27 13:00:00,58.36,58.45,56.97,57.36,724439.0,55.7465,55.8325,54.4188,54.7913,724439.0
2017-07-27 13:30:00,57.43,57.87,57.18,57.7,309757.0,54.8582,55.2785,54.6194,55.1161,309757.0
2017-07-27 14:00:00,57.72,58.05,57.41,57.79,194502.0,55.1352,55.4504,54.8391,55.2021,194502.0
2017-07-27 14:30:00,57.89,57.92,57.24,57.72,197938.0,55.2976,55.3262,54.6767,55.1352,197938.0
2017-07-27 15:00:00,57.71,57.76,57.43,57.7,78848.0,55.1256,55.1734,54.8582,55.1161,78848.0
2017-07-27 15:30:00,57.7,58.07,57.6,57.97,245242.0,55.1161,55.4695,55.0206,55.374,245242.0
2017-07-28 09:30:00,57.54,57.98,57.3,57.51,580668.0,54.9633,55.3836,54.734,54.9346,580668.0
2017-07-28 10:00:00,57.55,57.75,57.21,57.44,356998.0,54.9728,55.1639,54.648,54.8677,356998.0
2017-07-28 10:30:00,57.5,57.6,57.25,57.55,247446.0,54.925,55.0206,54.6862,54.9728,247446.0
2017-07-28 11:00:00,57.57,57.64,57.04,57.1,340563.0,54.9919,55.0588,54.4856,54.543,340563.0
2017-07-28 11:30:00,57.08,57.21,56.9,57.01,275358.0,54.5239,54.648,54.3519,54.457,275358.0
2017-07-28 12:00:00,57.06,57.15,56.9,57.04,229616.0,54.5048,54.5907,54.3519,54.4856,229616.0
2017-07-28 12:30:00,57.03,57.17,57.02,57.08,98845.0,54.4761,54.6098,54.4665,54.5239,98845.0
2017-07-28 13:00:00,57.13,57.18,56.96,57.05,139681.0,54.5716,54.6194,54.4092,54.4952,139681.0
2017-07-28 13:30:00,57.07,57.34,57.07,57.21,140170.0,54.5143,54.7722,54.5143,54.648,140170.0
2017-07-28 14:00:00,57.23,57.37,57.19,57.37,45924.0,54.6671,54.8009,54.6289,54.8009,45924.0
2017-07-28 14:30:00,57.36,57.48,57.24,57.38,129093.0,54.7913,54.9059,54.6767,54.8104,129093.0
2017-07-28 15:00:00,57.36,57.39,57.18,57.22,139953.0,54.7913,54.82,54.6194,54.6576,139953.0
2017-07-28 15:30:00,57.19,57.62,57.19,57.47,369738.0,54.6289,55.0397,54.6289,54.8964,369738.0
2017-07-31 09:30:00,57.82,57.97,56.76,56.81,679158.0,55.2307,55.374,54.2182,54.2659,679158.0
2017-07-31 10:00:00,56.8,56.97,56.57,56.72,419731.0,54.2564,54.4188,54.0367,54.18,419731.0
2017-07-31 10:30:00,56.69,56.76,56.28,56.5,309673.0,54.1513,54.2182,53.7597,53.9698,309673.0
2017-07-31 11:00:00,56.53,56.75,56.46,56.71,207316.0,53.9985,54.2086,53.9316,54.1704,207316.0
2017-07-31 11:30:00,56.7,56.82,56.52,56.69,189586.0,54.1609,54.2755,53.9889,54.1513,189586.0
2017-07-31 12:00:00,56.69,56.69,56.48,56.57,85832.0,54.1513,54.1513,53.9507,54.0367,85832.0
2017-07-31 12:30:00,56.6,56.98,56.57,56.88,136402.0,54.0654,54.4283,54.0367,54.3328,136402.0
2017-07-31 13:00:00,56.9,57.04,56.83,56.97,98675.0,54.3519,54.4856,54.2851,54.4188,98675.0
2017-07-31 13:30:00,56.95,57.25,56.94,57.18,122688.0,54.3997,54.6862,54.3901,54.6194,122688.0
2017-07-31 14:00:00,57.18,57.29,57.11,57.26,75238.0,54.6194,54.7245,54.5525,54.6958,75238.0
2017-07-31 14:30:00,57.27,57.28,57.07,57.07,185460.0,54.7053,54.7149,54.5143,54.5143,185460.0
2017-07-31 15:00:00,57.09,57.26,57.03,57.24,284667.0,54.5334,54.6958,54.4761,54.6767,284667.0
2017-07-31 15:30:00,57.27,57.31,56.79,56.9,365668.0,54.7053,54.7436,54.2468,54.3519,365668.0
2017-08-01 09:30:00,57.75,57.75,56.51,56.59,441041.0,55.1639,55.1639,53.9794,54.0558,441041.0
2017-08-01 10:00:00,56.64,56.88,56.26,56.47,382743.0,54.1036,54.3328,53.7406,53.9412,382743.0
2017-08-01 10:30:00,56.5,57.07,56.49,57.01,289620.0,53.9698,54.5143,53.9603,54.457,289620.0
2017-08-01 11:00:00,57.0,57.15,56.81,56.94,140113.0,54.4474,54.5907,54.2659,54.3901,140113.0
2017-08-01 11:30:00,57.01,57.2,56.97,56.97,96216.0,54.457,54.6385,54.4188,54.4188,96216.0
2017-08-01 12:00:00,56.97,56.99,56.75,56.8,71742.0,54.4188,54.4379,54.2086,54.2564,71742.0
2017-08-01 12:30:00,56.81,56.87,56.58,56.75,58643.0,54.2659,54.3233,54.0462,54.2086,58643.0
2017-08-01 13:00:00,56.76,57.01,56.74,56.9,88487.0,54.2182,54.457,54.1991,54.3519,88487.0
2017-08-01 13:30:00,56.86,57.1,56.81,57.08,38413.0,54.3137,54.543,54.2659,54.5239,38413.0
2017-08-01 14:00:00,57.07,57.13,56.94,57.05,85311.0,54.5143,54.5716,54.3901,54.4952,85311.0
2017-08-01 14:30:00,57.06,57.17,56.95,57.09,61160.0,54.5048,54.6098,54.3997,54.5334,61160.0
2017-08-01 15:00:00,57.11,57.32,57.03,57.2,247366.0,54.5525,54.7531,54.4761,54.6385,247366.0
2017-08-01 15:30:00,57.19,57.39,57.1,57.25,446565.0,54.6289,54.82,54.543,54.6862,446565.0
2017-08-02 09:30:00,57.01,57.26,56.48,56.5,689956.0,54.457,54.6958,53.9507,53.9698,689956.0
2017-08-02 10:00:00,56.52,56.65,55.62,55.68,657261.0,53.9889,54.1131,53.1292,53.1865,657261.0
2017-08-02 10:30:00,55.75,55.75,54.97,55.14,511848.0,53.2534,53.2534,52.5083,52.6707,511848.0
2017-08-02 11:00:00,55.15,55.41,54.75,55.38,330050.0,52.6803,52.9286,52.2982,52.9,330050.0
2017-08-02 11:30:00,55.4,55.55,55.18,55.18,297024.0,52.9191,53.0624,52.7089,52.7089,297024.0
2017-08-02 12:00:00,55.17,55.27,54.92,54.93,87175.0,52.6994,52.7949,52.4606,52.4701,87175.0
2017-08-02 12:30:00,54.94,55.2,54.85,55.17,180503.0,52.4797,52.728,52.3937,52.6994,180503.0
2017-08-02 13:00:00,55.13,55.32,55.04,55.16,97422.0,52.6612,52.8427,52.5752,52.6898,97422.0
2017-08-02 13:30:00,55.2,55.54,55.13,55.47,190614.0,52.728,53.0528,52.6612,52.986,190614.0
2017-08-02 14:00:00,55.51,55.63,55.4,55.56,307240.0,53.0242,53.1388,52.9191,53.0719,307240.0
2017-08-02 14:30:00,55.56,55.8,55.55,55.77,179851.0,53.0719,53.3012,53.0624,53.2725,179851.0
2017-08-02 15:00:00,55.76,55.77,55.42,55.5,176148.0,53.263,53.2725,52.9382,53.0146,176148.0
2017-08-02 15:30:00,55.49,55.54,55.26,55.4,337419.0,53.0051,53.0528,52.7854,52.9191,337419.0
2017-08-03 09:30:00,55.54,55.7,55.12,55.29,453378.0,53.0528,53.2057,52.6516,52.814,453378.0
2017-08-03 10:00:00,55.28,55.34,54.86,55.14,272628.0,52.8045,52.8618,52.4033,52.6707,272628.0
2017-08-03 10:30:00,55.17,55.38,55.02,55.18,120552.0,52.6994,52.9,52.5561,52.7089,120552.0
2017-08-03 11:00:00,55.1,55.26,54.87,55.14,170435.0,52.6325,52.7854,52.4128,52.6707,170435.0
2017-08-03 11:30:00,55.13,55.19,54.85,55.02,106592.0,52.6612,52.7185,52.3937,52.5561,106592.0
2017-08-03 12:00:00,55.0,55.06,54.84,54.92,87220.0,52.537,52.5943,52.3842,52.4606,87220.0
2017-08-03 12:30:00,54.95,55.13,54.89,55.06,67510.0,52.4892,52.6612,52.4319,52.5943,67510.0
2017-08-03 13:00:00,55.05,55.08,54.68,54.69,246171.0,52.5848,52.6134,52.2313,52.2409,246171.0
2017-08-03 13:30:00,54.7,54.97,54.46,54.78,237634.0,52.2504,52.5083,52.0212,52.3269,237634.0
2017-08-03 14:00:00,54.76,54.78,54.44,54.76,146696.0,52.3077,52.3269,52.0021,52.3077,146696.0
2017-08-03 14:30:00,54.73,54.8,54.49,54.52,122041.0,52.2791,52.346,52.0498,52.0785,122041.0
2017-08-03 15:00:00,54.52,54.63,54.49,54.51,91659.0,52.0785,52.1836,52.0498,52.0689,91659.0
2017-08-03 15:30:00,54.51,54.6,54.08,54.56,595983.0,52.0689,52.1549,51.6582,52.1167,595983.0
2017-08-04 09:30:00,54.96,55.08,54.6,54.78,469407.0,52.4988,52.6134,52.1549,52.3269,469407.0
2017-08-04 10:00:00,54.78,55.27,54.46,55.18,341290.0,52.3269,52.7949,52.0212,52.7089,341290.0
2017-08-04 10:30:00,55.2,55.4,54.96,55.16,281562.0,52.728,52.9191,52.4988,52.6898,281562.0
2017-08-04 11:00:00,55.2,55.4,55.11,55.3,178673.0,52.728,52.9191,52.6421,52.8236,178673.0
2017-08-04 11:30:00,55.3,55.35,55.06,55.18,119379.0,52.8236,52.8713,52.5943,52.7089,119379.0
2017-08-04 12:00:00,55.21,55.3,55.16,55.28,45323.0,52.7376,52.8236,52.6898,52.8045,45323.0
2017-08-04 12:30:00,55.27,55.43,55.22,55.37,158507.0,52.7949,52.9477,52.7471,52.8904,158507.0
2017-08-04 13:00:00,55.35,55.42,55.18,55.26,83934.0,52.8713,52.9382,52.7089,52.7854,83934.0
2017-08-04 13:30:00,55.27,55.35,55.24,55.34,48371.0,52.7949,52.8713,52.7663,52.8618,48371.0
2017-08-04 14:00:00,55.33,55.41,55.15,55.15,128508.0,52.8522,52.9286,52.6803,52.6803,128508.0
2017-08-04 14:30:00,55.13,55.24,55.07,55.21,71801.0,52.6612,52.7663,52.6039,52.7376,71801.0
2017-08-04 15:00:00,55.22,55.34,55.18,55.3,62849.0,52.7471,52.8618,52.7089,52.8236,62849.0
2017-08-04 15:30:00,55.29,55.39,55.13,55.29,260426.0,52.814,52.9095,52.6612,52.814,260426.0
2017-08-07 09:30:00,55.56,55.58,55.03,55.38,381376.0,53.0719,53.091,52.5657,52.9,381376.0
2017-08-07 10:00:00,55.48,55.49,54.97,54.98,167025.0,52.9955,53.0051,52.5083,52.5179,167025.0
2017-08-07 10:30:00,54.97,55.19,54.7,55.17,141984.0,52.5083,52.7185,52.2504,52.6994,141984.0
2017-08-07 11:00:00,55.14,55.25,54.99,55.19,93557.0,52.6707,52.7758,52.5274,52.7185,93557.0
2017-08-07 11:30:00,55.19,55.83,55.18,55.71,368339.0,52.7185,53.3298,52.7089,53.2152,368339.0
2017-08-07 12:00:00,55.7,55.83,55.69,55.75,115474.0,53.2057,53.3298,53.1961,53.2534,115474.0
2017-08-07 12:30:00,55.77,55.91,55.72,55.88,105619.0,53.2725,53.4062,53.2248,53.3776,105619.0
2017-08-07 13:00:00,55.9,56.03,55.76,55.83,329789.0,53.3967,53.5209,53.263,53.3298,329789.0
2017-08-07 13:30:00,55.84,55.89,55.41,55.45,130143.0,53.3394,53.3871,52.9286,52.9668,130143.0
2017-08-07 14:00:00,55.45,55.56,55.33,55.49,106625.0,52.9668,53.0719,52.8522,53.0051,106625.0
2017-08-07 14:30:00,55.49,55.74,55.49,55.58,93918.0,53.0051,53.2439,53.0051,53.091,93918.0
2017-08-07 15:00:00,55.6,55.73,55.49,55.67,86034.0,53.1101,53.2343,53.0051,53.177,86034.0
2017-08-07 15:30:00,55.65,55.68,55.4,55.58,216112.0,53.1579,53.1865,52.9191,53.091,216112.0
2017-08-08 09:30:00,55.46,55.5,54.79,55.25,471165.0,52.9764,53.0146,52.3364,52.7758,471165.0
2017-08-08 10:00:00,55.29,56.09,55.25,56.0,372046.0,52.814,53.5782,52.7758,53.4922,372046.0
2017-08-08 10:30:00,56.02,56.69,55.93,56.66,419054.0,53.5113,54.1513,53.4254,54.1227,419054.0
2017-08-08 11:00:00,56.65,56.97,56.59,56.81,255640.0,54.1131,54.4188,54.0558,54.2659,255640.0
2017-08-08 11:30:00,56.82,57.13,56.81,57.07,307575.0,54.2755,54.5716,54.2659,54.5143,307575.0
2017-08-08 12:00:00,57.08,57.08,56.46,56.52,241670.0,54.5239,54.5239,53.9316,53.9889,241670.0
2017-08-08 12:30:00,56.52,56.54,55.58,55.7,377221.0,53.9889,54.008,53.091,53.2057,377221.0
2017-08-08 13:00:00,55.74,55.95,55.59,55.61,287178.0,53.2439,53.4445,53.1006,53.1197,287178.0
2017-08-08 13:30:00,55.61,56.0,55.49,55.81,152055.0,53.1197,53.4922,53.0051,53.3107,152055.0
2017-08-08 14:00:00,55.85,56.14,55.65,56.03,116738.0,53.3489,53.626,53.1579,53.5209,116738.0
2017-08-08 14:30:00,56.04,56.09,55.81,55.86,91888.0,53.5304,53.5782,53.3107,53.3585,91888.0
2017-08-08 15:00:00,55.88,55.89,55.11,55.18,433246.0,53.3776,53.3871,52.6421,52.7089,433246.0
2017-08-08 15:30:00,55.18,55.18,54.64,55.02,425072.0,52.7089,52.7089,52.1931,52.5561,425072.0
2017-08-09 09:30:00,53.98,54.19,53.47,54.07,890752.0,51.5627,51.7633,51.0755,51.6486,890752.0
2017-08-09 10:00:00,54.08,54.13,53.79,53.93,301009.0,51.6582,51.706,51.3812,51.5149,301009.0
2017-08-09 10:30:00,53.94,54.3,53.8,53.82,292923.0,51.5245,51.8683,51.3907,51.4098,292923.0
2017-08-09 11:00:00,53.81,53.91,53.57,53.58,155774.0,51.4003,51.4958,51.171,51.1806,155774.0
2017-08-09 11:30:00,53.57,54.18,53.56,54.12,298862.0,51.171,51.7537,51.1615,51.6964,298862.0
2017-08-09 12:00:00,54.11,54.25,53.97,54.14,155595.0,51.6869,51.8206,51.5531,51.7155,155595.0
2017-08-09 12:30:00,54.15,54.16,53.74,53.76,122820.0,51.7251,51.7346,51.3334,51.3525,122820.0
2017-08-09 13:00:00,53.76,53.9,53.74,53.83,111674.0,51.3525,51.4863,51.3334,51.4194,111674.0
2017-08-09 13:30:00,53.82,53.88,53.63,53.77,70040.0,51.4098,51.4672,51.2284,51.3621,70040.0
2017-08-09 14:00:00,53.78,53.79,53.38,53.5,432161.0,51.3716,51.3812,50.9895,51.1042,432161.0
2017-08-09 14:30:00,53.51,53.53,53.11,53.21,343353.0,51.1137,51.1328,50.7316,50.8272,343353.0
2017-08-09 15:00:00,53.2,53.3,53.01,53.12,315082.0,50.8176,50.9131,50.6361,50.7412,315082.0
2017-08-09 15:30:00,53.14,53.66,53.04,53.63,606249.0,50.7603,51.257,50.6648,51.2284,606249.0
2017-08-10 09:30:00,53.0,53.0,52.47,52.57,659182.0,50.6266,50.6266,50.1203,50.2158,659182.0
2017-08-10 10:00:00,52.59,52.61,51.51,51.98,976143.0,50.2349,50.254,49.2033,49.6522,976143.0
2017-08-10 10:30:00,51.99,52.19,51.8,51.96,326931.0,49.6618,49.8528,49.4803,49.6331,326931.0
2017-08-10 11:00:00,51.96,52.08,51.48,51.69,242869.0,49.6331,49.7478,49.1746,49.3752,242869.0
2017-08-10 11:30:00,51.75,51.84,51.48,51.61,240731.0,49.4325,49.5185,49.1746,49.2988,240731.0
2017-08-10 12:00:00,51.58,51.58,51.26,51.32,360147.0,49.2702,49.2702,48.9645,49.0218,360147.0
2017-08-10 12:30:00,51.31,51.38,50.95,51.26,363920.0,49.0122,49.0791,48.6684,48.9645,363920.0
2017-08-10 13:00:00,51.26,51.93,51.25,51.89,280746.0,48.9645,49.6045,48.9549,49.5663,280746.0
2017-08-10 13:30:00,51.85,51.87,51.16,51.4,222337.0,49.5281,49.5472,48.869,49.0982,222337.0
2017-08-10 14:00:00,51.38,51.91,51.17,51.7,203620.0,49.0791,49.5854,48.8785,49.3848,203620.0
2017-08-10 14:30:00,51.71,52.0,51.47,51.59,186618.0,49.3943,49.6713,49.1651,49.2797,186618.0
2017-08-10 15:00:00,51.55,51.69,51.0,51.16,234094.0,49.2415,49.3752,48.7161,48.869,234094.0
2017-08-10 15:30:00,51.19,51.23,50.69,50.73,901252.0,48.8976,48.9358,48.42,48.4582,901252.0
2017-08-11 09:30:00,50.61,51.01,50.28,50.78,828899.0,48.3436,48.7257,48.0284,48.506,828899.0
2017-08-11 10:00:00,50.73,51.2,50.7,50.79,375947.0,48.4582,48.9072,48.4296,48.5155,375947.0
2017-08-11 10:30:00,50.81,51.02,50.79,50.86,216411.0,48.5346,48.7352,48.5155,48.5824,216411.0
2017-08-11 11:00:00,50.85,50.88,50.17,50.2,382766.0,48.5728,48.6015,47.9233,47.952,382766.0
2017-08-11 11:30:00,50.17,50.62,50.13,50.34,205570.0,47.9233,48.3531,47.8851,48.0857,205570.0
2017-08-11 12:00:00,50.33,50.66,50.25,50.56,123478.0,48.0761,48.3914,47.9997,48.2958,123478.0
2017-08-11 12:30:00,50.6,50.7,50.46,50.46,85537.0,48.334,48.4296,48.2003,48.2003,85537.0
2017-08-11 13:00:00,50.46,50.84,50.41,50.61,141782.0,48.2003,48.5633,48.1525,48.3436,141782.0
2017-08-11 13:30:00,50.64,50.77,50.52,50.7,64514.0,48.3722,48.4964,48.2576,48.4296,64514.0
2017-08-11 14:00:00,50.71,50.88,50.61,50.63,102784.0,48.4391,48.6015,48.3436,48.3627,102784.0
2017-08-11 14:30:00,50.66,50.68,50.39,50.51,153639.0,48.3914,48.4105,48.1334,48.2481,153639.0
2017-08-11 15:00:00,50.56,50.86,50.45,50.83,238275.0,48.2958,48.5824,48.1908,48.5537,238275.0
2017-08-11 15:30:00,50.84,51.12,50.77,50.88,527231.0,48.5633,48.8308,48.4964,48.6015,527231.0
2017-08-14 09:30:00,51.77,52.64,51.73,52.49,1093664.0,49.4516,50.2827,49.4134,50.1394,1093664.0
2017-08-14 10:00:00,52.49,52.6,52.19,52.25,258676.0,50.1394,50.2445,49.8528,49.9102,258676.0
2017-08-14 10:30:00,52.26,52.8,52.25,52.65,228390.0,49.9197,50.4355,49.9102,50.2922,228390.0
2017-08-14 11:00:00,52.66,52.81,52.39,52.77,155562.0,50.3018,50.4451,50.0439,50.4069,155562.0
2017-08-14 11:30:00,52.79,53.11,52.78,53.08,401413.0,50.426,50.7316,50.4164,50.703,401413.0
2017-08-14 12:00:00,53.1,53.24,52.91,52.98,185983.0,50.7221,50.8558,50.5406,50.6075,185983.0
2017-08-14 12:30:00,52.98,53.11,52.84,52.86,263115.0,50.6075,50.7316,50.4737,50.4928,263115.0
2017-08-14 13:00:00,52.89,53.03,52.81,52.84,84856.0,50.5215,50.6552,50.4451,50.4737,84856.0
2017-08-14 13:30:00,52.83,53.13,52.83,53.1,115166.0,50.4642,50.7507,50.4642,50.7221,115166.0
2017-08-14 14:00:00,53.13,53.23,53.02,53.17,171443.0,50.7507,50.8463,50.6457,50.789,171443.0
2017-08-14 14:30:00,53.18,53.22,52.85,52.94,132869.0,50.7985,50.8367,50.4833,50.5693,132869.0
2017-08-14 15:00:00,52.94,53.22,52.89,53.2,152413.0,50.5693,50.8367,50.5215,50.8176,152413.0
2017-08-14 15:30:00,53.2,53.24,52.94,53.18,502130.0,50.8176,50.8558,50.5693,50.7985,502130.0
2017-08-15 09:30:00,53.48,53.48,52.47,52.79,847390.0,51.0851,51.0851,50.1203,50.426,847390.0
2017-08-15 10:00:00,52.79,52.79,52.36,52.5,400461.0,50.426,50.426,50.0152,50.149,400461.0
2017-08-15 10:30:00,52.5,52.6,52.2,52.46,183105.0,50.149,50.2445,49.8624,50.1107,183105.0
2017-08-15 11:00:00,52.45,52.56,52.28,52.41,121669.0,50.1012,50.2063,49.9388,50.063,121669.0
2017-08-15 11:30:00,52.41,52.51,52.06,52.14,219943.0,50.063,50.1585,49.7287,49.8051,219943.0
2017-08-15 12:00:00,52.17,52.35,52.14,52.23,95878.0,49.8337,50.0057,49.8051,49.891,95878.0
2017-08-15 12:30:00,52.26,52.37,52.15,52.2,100304.0,49.9197,50.0248,49.8146,49.8624,100304.0
2017-08-15 13:00:00,52.2,52.2,51.92,52.08,178420.0,49.8624,49.8624,49.5949,49.7478,178420.0
2017-08-15 13:30:00,52.1,52.15,51.96,51.99,75147.0,49.7669,49.8146,49.6331,49.6618,75147.0
2017-08-15 14:00:00,52.01,52.2,51.96,52.19,58634.0,49.6809,49.8624,49.6331,49.8528,58634.0
2017-08-15 14:30:00,52.19,52.2,51.94,52.03,64338.0,49.8528,49.8624,49.614,49.7,64338.0
2017-08-15 15:00:00,52.0,52.45,51.98,52.31,350882.0,49.6713,50.1012,49.6522,49.9675,350882.0
2017-08-15 15:30:00,52.26,52.29,51.83,51.9,379621.0,49.9197,49.9484,49.509,49.5758,379621.0
2017-08-16 09:30:00,52.22,52.68,52.17,52.51,577284.0,49.8815,50.3209,49.8337,50.1585,577284.0
2017-08-16 10:00:00,52.49,52.62,52.39,52.54,143353.0,50.1394,50.2636,50.0439,50.1872,143353.0
2017-08-16 10:30:00,52.57,52.61,52.37,52.45,157067.0,50.2158,50.254,50.0248,50.1012,157067.0
2017-08-16 11:00:00,52.48,52.5,52.16,52.41,175968.0,50.1299,50.149,49.8242,50.063,175968.0
2017-08-16 11:30:00,52.42,52.97,52.39,52.77,300398.0,50.0725,50.5979,50.0439,50.4069,300398.0
2017-08-16 12:00:00,52.79,52.91,52.77,52.82,105508.0,50.426,50.5406,50.4069,50.4546,105508.0
2017-08-16 12:30:00,52.82,52.85,52.42,52.48,172759.0,50.4546,50.4833,50.0725,50.1299,172759.0
2017-08-16 13:00:00,52.49,52.57,52.19,52.45,182110.0,50.1394,50.2158,49.8528,50.1012,182110.0
2017-08-16 13:30:00,52.41,52.41,52.11,52.29,190893.0,50.063,50.063,49.7764,49.9484,190893.0
2017-08-16 14:00:00,52.31,52.37,51.9,52.0,323958.0,49.9675,50.0248,49.5758,49.6713,323958.0
2017-08-16 14:30:00,51.99,52.18,51.81,52.08,296962.0,49.6618,49.8433,49.4899,49.7478,296962.0
2017-08-16 15:00:00,52.13,52.19,51.66,51.8,315111.0,49.7955,49.8528,49.3466,49.4803,315111.0
2017-08-16 15:30:00,51.81,51.96,51.71,51.94,352941.0,49.4899,49.6331,49.3943,49.614,352941.0
2017-08-17 09:30:00,51.38,52.19,51.15,51.7,722915.0,49.0791,49.8528,48.8594,49.3848,722915.0
2017-08-17 10:00:00,51.69,52.05,50.34,50.85,878795.0,49.3752,49.7191,48.0857,48.5728,878795.0
2017-08-17 10:30:00,50.89,51.75,50.84,51.46,446668.0,48.6111,49.4325,48.5633,49.1555,446668.0
2017-08-17 11:00:00,51.5,51.9,51.43,51.43,171224.0,49.1937,49.5758,49.1269,49.1269,171224.0
2017-08-17 11:30:00,51.42,51.62,51.24,51.33,127640.0,49.1173,49.3084,48.9454,49.0314,127640.0
2017-08-17 12:00:00,51.36,51.5,50.88,50.98,315347.0,49.06,49.1937,48.6015,48.697,315347.0
2017-08-17 12:30:00,50.99,51.0,50.49,50.63,253283.0,48.7066,48.7161,48.229,48.3627,253283.0
2017-08-17 13:00:00,50.6,50.65,50.19,50.29,288386.0,48.334,48.3818,47.9424,48.0379,288386.0
2017-08-17 13:30:00,50.33,50.51,50.24,50.44,225535.0,48.0761,48.2481,47.9902,48.1812,225535.0
2017-08-17 14:00:00,50.44,50.55,50.11,50.49,283679.0,48.1812,48.2863,47.866,48.229,283679.0
2017-08-17 14:30:00,50.45,50.63,50.22,50.34,146173.0,48.1908,48.3627,47.9711,48.0857,146173.0
2017-08-17 15:00:00,50.32,50.34,49.67,49.73,574668.0,48.0666,48.0857,47.4457,47.503,574668.0
2017-08-17 15:30:00,49.75,49.94,49.07,49.08,741568.0,47.5221,47.7036,46.8726,46.8821,741568.0
2017-08-18 09:30:00,48.6,48.65,48.17,48.36,835847.0,46.4236,46.4714,46.0129,46.1944,835847.0
2017-08-18 10:00:00,48.38,48.78,48.33,48.62,552695.0,46.2135,46.5955,46.1657,46.4427,552695.0
2017-08-18 10:30:00,48.62,48.86,48.52,48.84,383692.0,46.4427,46.672,46.3472,46.6529,383692.0
2017-08-18 11:00:00,48.85,49.26,48.6,49.18,448767.0,46.6624,47.054,46.4236,46.9776,448767.0
2017-08-18 11:30:00,49.18,49.48,49.07,49.4,423770.0,46.9776,47.2642,46.8726,47.1878,423770.0
2017-08-18 12:00:00,49.44,49.45,49.16,49.42,176256.0,47.226,47.2355,46.9585,47.2069,176256.0
2017-08-18 12:30:00,49.39,49.65,49.28,49.45,328845.0,47.1782,47.4266,47.0732,47.2355,328845.0
2017-08-18 13:00:00,49.46,49.57,49.2,49.26,299728.0,47.2451,47.3502,46.9967,47.054,299728.0
2017-08-18 13:30:00,49.26,49.41,49.14,49.16,181120.0,47.054,47.1973,46.9394,46.9585,181120.0
2017-08-18 14:00:00,49.15,49.41,49.15,49.39,123093.0,46.949,47.1973,46.949,47.1782,123093.0
2017-08-18 14:30:00,49.4,49.43,49.2,49.23,121771.0,47.1878,47.2164,46.9967,47.0254,121771.0
2017-08-18 15:00:00,49.22,49.41,49.1,49.24,212771.0,47.0158,47.1973,46.9012,47.0349,212771.0
2017-08-18 15:30:00,49.25,49.36,48.99,49.04,512308.0,47.0445,47.1496,46.7961,46.8439,512308.0
2017-08-21 09:30:00,48.81,48.97,48.48,48.52,447381.0,46.6242,46.777,46.309,46.3472,447381.0
2017-08-21 10:00:00,48.5,48.63,48.2,48.56,489832.0,46.3281,46.4523,46.0415,46.3854,489832.0
2017-08-21 10:30:00,48.55,48.73,48.41,48.73,300446.0,46.3758,46.5478,46.2421,46.5478,300446.0
2017-08-21 11:00:00,48.71,48.92,48.54,48.69,369015.0,46.5287,46.7293,46.3663,46.5096,369015.0
2017-08-21 11:30:00,48.72,48.95,48.61,48.78,197735.0,46.5382,46.7579,46.4332,46.5955,197735.0
2017-08-21 12:00:00,48.77,49.04,48.73,49.03,159559.0,46.586,46.8439,46.5478,46.8343,159559.0
2017-08-21 12:30:00,49.01,49.16,48.96,49.13,145457.0,46.8152,46.9585,46.7675,46.9299,145457.0
2017-08-21 13:00:00,49.14,49.15,48.9,48.93,75684.0,46.9394,46.949,46.7102,46.7388,75684.0
2017-08-21 13:30:00,48.89,48.96,48.68,48.75,105938.0,46.7006,46.7675,46.5,46.5669,105938.0
2017-08-21 14:00:00,48.75,49.0,48.75,48.97,108890.0,46.5669,46.8057,46.5669,46.777,108890.0
2017-08-21 14:30:00,48.97,49.04,48.89,48.94,201181.0,46.777,46.8439,46.7006,46.7484,201181.0
2017-08-21 15:00:00,48.93,49.0,48.76,48.98,194576.0,46.7388,46.8057,46.5764,46.7866,194576.0
2017-08-21 15:30:00,48.99,49.12,48.94,48.96,353420.0,46.7961,46.9203,46.7484,46.7675,353420.0
2017-08-22 09:30:00,49.43,50.02,49.3,49.84,596530.0,47.2164,47.78,47.0923,47.6081,596530.0
2017-08-22 10:00:00,49.85,50.13,49.82,49.83,271083.0,47.6176,47.8851,47.589,47.5985,271083.0
2017-08-22 10:30:00,49.83,50.07,49.76,50.04,217290.0,47.5985,47.8278,47.5317,47.7991,217290.0
2017-08-22 11:00:00,50.05,50.13,49.83,50.0,182365.0,47.8087,47.8851,47.5985,47.7609,182365.0
2017-08-22 11:30:00,49.99,50.23,49.94,50.06,279379.0,47.7514,47.9806,47.7036,47.8182,279379.0
2017-08-22 12:00:00,50.05,50.39,50.02,50.12,227377.0,47.8087,48.1334,47.78,47.8755,227377.0
2017-08-22 12:30:00,50.12,50.28,50.03,50.26,106101.0,47.8755,48.0284,47.7896,48.0093,106101.0
2017-08-22 13:00:00,50.26,50.34,50.2,50.25,81727.0,48.0093,48.0857,47.952,47.9997,81727.0
2017-08-22 13:30:00,50.27,50.38,50.18,50.21,74423.0,48.0188,48.1239,47.9328,47.9615,74423.0
2017-08-22 14:00:00,50.21,50.44,50.1,50.44,121802.0,47.9615,48.1812,47.8564,48.1812,121802.0
2017-08-22 14:30:00,50.45,50.52,50.39,50.46,189074.0,48.1908,48.2576,48.1334,48.2003,189074.0
2017-08-22 15:00:00,50.44,50.61,50.4,50.59,119819.0,48.1812,48.3436,48.143,48.3245,119819.0
2017-08-22 15:30:00,50.6,50.68,50.42,50.51,405715.0,48.334,48.4105,48.1621,48.2481,405715.0
2017-08-23 09:30:00,49.66,50.32,49.33,50.2,466048.0,47.4361,48.0666,47.1209,47.952,466048.0
2017-08-23 10:00:00,50.16,50.37,49.87,50.09,229051.0,47.9137,48.1143,47.6367,47.8469,229051.0
2017-08-23 10:30:00,50.12,50.55,49.95,50.26,208610.0,47.8755,48.2863,47.7131,48.0093,208610.0
2017-08-23 11:00:00,50.27,50.56,50.18,50.54,123945.0,48.0188,48.2958,47.9328,48.2767,123945.0
2017-08-23 11:30:00,50.52,50.81,50.46,50.62,144345.0,48.2576,48.5346,48.2003,48.3531,144345.0
2017-08-23 12:00:00,50.61,50.76,50.54,50.62,71260.0,48.3436,48.4869,48.2767,48.3531,71260.0
2017-08-23 12:30:00,50.66,50.69,50.45,50.57,58655.0,48.3914,48.42,48.1908,48.3054,58655.0
2017-08-23 13:00:00,50.6,50.64,50.13,50.32,185073.0,48.334,48.3722,47.8851,48.0666,185073.0
2017-08-23 13:30:00,50.3,50.31,50.12,50.29,80745.0,48.0475,48.057,47.8755,48.0379,80745.0
2017-08-23 14:00:00,50.31,50.43,50.23,50.35,67242.0,48.057,48.1717,47.9806,48.0952,67242.0
2017-08-23 14:30:00,50.36,50.53,50.33,50.5,59758.0,48.1048,48.2672,48.0761,48.2385,59758.0
2017-08-23 15:00:00,50.45,50.5,50.33,50.44,46120.0,48.1908,48.2385,48.0761,48.1812,46120.0
2017-08-23 15:30:00,50.46,50.64,50.24,50.24,264772.0,48.2003,48.3722,47.9902,47.9902,264772.0
2017-08-24 09:30:00,50.9,51.21,50.22,50.27,575603.0,48.6206,48.9167,47.9711,48.0188,575603.0
2017-08-24 10:00:00,50.29,50.95,50.29,50.9,307291.0,48.0379,48.6684,48.0379,48.6206,307291.0
2017-08-24 10:30:00,50.92,51.16,50.87,50.89,231326.0,48.6397,48.869,48.592,48.6111,231326.0
2017-08-24 11:00:00,50.9,51.02,50.55,50.73,191979.0,48.6206,48.7352,48.2863,48.4582,191979.0
2017-08-24 11:30:00,50.75,51.05,50.59,51.0,234470.0,48.4773,48.7639,48.3245,48.7161,234470.0
2017-08-24 12:00:00,51.01,51.03,50.81,50.88,77753.0,48.7257,48.7448,48.5346,48.6015,77753.0
2017-08-24 12:30:00,50.88,50.98,50.74,50.77,229638.0,48.6015,48.697,48.4678,48.4964,229638.0
2017-08-24 13:00:00,50.7,50.83,50.6,50.65,43568.0,48.4296,48.5537,48.334,48.3818,43568.0
2017-08-24 13:30:00,50.61,50.65,50.49,50.65,112769.0,48.3436,48.3818,48.229,48.3818,112769.0
2017-08-24 14:00:00,50.58,50.78,50.45,50.78,116535.0,48.3149,48.506,48.1908,48.506,116535.0
2017-08-24 14:30:00,50.72,51.0,50.71,50.99,108704.0,48.4487,48.7161,48.4391,48.7066,108704.0
2017-08-24 15:00:00,51.0,51.0,50.81,50.88,132710.0,48.7161,48.7161,48.5346,48.6015,132710.0
2017-08-24 15:30:00,50.89,50.9,50.66,50.73,214624.0,48.6111,48.6206,48.3914,48.4582,214624.0
2017-08-25 09:30:00,51.14,51.46,50.95,51.19,342583.0,48.8499,49.1555,48.6684,48.8976,342583.0
2017-08-25 10:00:00,51.16,51.33,50.85,51.1,443699.0,48.869,49.0314,48.5728,48.8117,443699.0
2017-08-25 10:30:00,51.12,51.19,50.62,50.89,341286.0,48.8308,48.8976,48.3531,48.6111,341286.0
2017-08-25 11:00:00,50.87,50.89,50.67,50.75,128059.0,48.592,48.6111,48.4009,48.4773,128059.0
2017-08-25 11:30:00,50.75,51.1,50.62,50.89,146010.0,48.4773,48.8117,48.3531,48.6111,146010.0
2017-08-25 12:00:00,50.94,51.06,50.91,50.98,37805.0,48.6588,48.7734,48.6302,48.697,37805.0
2017-08-25 12:30:00,51.02,51.07,50.85,51.01,53516.0,48.7352,48.783,48.5728,48.7257,53516.0
2017-08-25 13:00:00,51.05,51.21,51.05,51.08,124464.0,48.7639,48.9167,48.7639,48.7925,124464.0
2017-08-25 13:30:00,51.1,51.18,51.04,51.12,101386.0,48.8117,48.8881,48.7543,48.8308,101386.0
2017-08-25 14:00:00,51.13,51.4,51.1,51.27,110371.0,48.8403,49.0982,48.8117,48.974,110371.0
2017-08-25 14:30:00,51.28,51.42,51.28,51.36,37635.0,48.9836,49.1173,48.9836,49.06,37635.0
2017-08-25 15:00:00,51.38,51.6,51.28,51.41,166027.0,49.0791,49.2893,48.9836,49.1078,166027.0
2017-08-25 15:30:00,51.4,51.43,51.08,51.12,307143.0,49.0982,49.1269,48.7925,48.8308,307143.0
2017-08-28 09:30:00,51.68,51.94,51.52,51.56,444866.0,49.3657,49.614,49.2128,49.2511,444866.0
2017-08-28 10:00:00,51.56,51.66,51.07,51.08,214248.0,49.2511,49.3466,48.783,48.7925,214248.0
2017-08-28 10:30:00,51.07,51.61,51.01,51.51,245888.0,48.783,49.2988,48.7257,49.2033,245888.0
2017-08-28 11:00:00,51.52,51.6,51.27,51.35,96638.0,49.2128,49.2893,48.974,49.0505,96638.0
2017-08-28 11:30:00,51.41,51.44,51.27,51.4,81210.0,49.1078,49.1364,48.974,49.0982,81210.0
2017-08-28 12:00:00,51.39,51.66,51.22,51.24,125893.0,49.0887,49.3466,48.9263,48.9454,125893.0
2017-08-28 12:30:00,51.23,51.33,51.07,51.27,132098.0,48.9358,49.0314,48.783,48.974,132098.0
2017-08-28 13:00:00,51.27,51.47,51.22,51.22,142759.0,48.974,49.1651,48.9263,48.9263,142759.0
2017-08-28 13:30:00,51.21,51.38,51.16,51.31,58496.0,48.9167,49.0791,48.869,49.0122,58496.0
2017-08-28 14:00:00,51.32,51.35,51.2,51.26,36114.0,49.0218,49.0505,48.9072,48.9645,36114.0
2017-08-28 14:30:00,51.24,51.55,51.19,51.48,118434.0,48.9454,49.2415,48.8976,49.1746,118434.0
2017-08-28 15:00:00,51.48,51.65,51.47,51.65,133177.0,49.1746,49.337,49.1651,49.337,133177.0
2017-08-28 15:30:00,51.66,51.79,51.4,51.79,328163.0,49.3466,49.4708,49.0982,49.4708,328163.0
2017-08-29 09:30:00,50.69,51.4,50.56,51.0,558173.0,48.42,49.0982,48.2958,48.7161,558173.0
2017-08-29 10:00:00,51.06,51.1,50.4,50.82,296451.0,48.7734,48.8117,48.143,48.5442,296451.0
2017-08-29 10:30:00,50.84,51.34,50.82,51.08,301822.0,48.5633,49.0409,48.5442,48.7925,301822.0
2017-08-29 11:00:00,51.07,51.29,50.83,50.92,140631.0,48.783,48.9931,48.5537,48.6397,140631.0
2017-08-29 11:30:00,50.93,51.55,50.86,51.31,162934.0,48.6493,49.2415,48.5824,49.0122,162934.0
2017-08-29 12:00:00,51.31,51.72,51.22,51.65,115421.0,49.0122,49.4039,48.9263,49.337,115421.0
2017-08-29 12:30:00,51.65,52.06,51.63,51.99,190859.0,49.337,49.7287,49.3179,49.6618,190859.0
2017-08-29 13:00:00,52.05,52.17,51.94,52.05,76059.0,49.7191,49.8337,49.614,49.7191,76059.0
2017-08-29 13:30:00,52.02,52.08,51.72,51.82,61532.0,49.6905,49.7478,49.4039,49.4994,61532.0
2017-08-29 14:00:00,51.8,51.94,51.73,51.79,41404.0,49.4803,49.614,49.4134,49.4708,41404.0
2017-08-29 14:30:00,51.77,52.07,51.76,51.95,72773.0,49.4516,49.7382,49.4421,49.6236,72773.0
2017-08-29 15:00:00,52.0,52.1,51.89,51.99,72047.0,49.6713,49.7669,49.5663,49.6618,72047.0
2017-08-29 15:30:00,51.98,52.05,51.77,51.83,117000.0,49.6522,49.7191,49.4516,49.509,117000.0
2017-08-30 09:30:00,51.67,52.09,51.55,52.0,313871.0,49.3561,49.7573,49.2415,49.6713,313871.0
2017-08-30 10:00:00,51.97,52.17,51.83,52.03,179740.0,49.6427,49.8337,49.509,49.7,179740.0
2017-08-30 10:30:00,52.08,52.47,51.86,52.4,237847.0,49.7478,50.1203,49.5376,50.0534,237847.0
2017-08-30 11:00:00,52.4,52.52,52.2,52.51,353766.0,50.0534,50.1681,49.8624,50.1585,353766.0
2017-08-30 11:30:00,52.5,52.56,52.21,52.41,186155.0,50.149,50.2063,49.8719,50.063,186155.0
2017-08-30 12:00:00,52.37,52.53,52.33,52.41,61279.0,50.0248,50.1776,49.9866,50.063,61279.0
2017-08-30 12:30:00,52.44,52.65,52.44,52.54,63962.0,50.0916,50.2922,50.0916,50.1872,63962.0
2017-08-30 13:00:00,52.59,52.79,52.54,52.74,139348.0,50.2349,50.426,50.1872,50.3782,139348.0
2017-08-30 13:30:00,52.76,52.77,52.48,52.48,130609.0,50.3973,50.4069,50.1299,50.1299,130609.0
2017-08-30 14:00:00,52.48,52.58,52.39,52.47,143512.0,50.1299,50.2254,50.0439,50.1203,143512.0
2017-08-30 14:30:00,52.47,52.77,52.44,52.77,90476.0,50.1203,50.4069,50.0916,50.4069,90476.0
2017-08-30 15:00:00,52.77,52.94,52.7,52.88,163416.0,50.4069,50.5693,50.34,50.5119,163416.0
2017-08-30 15:30:00,52.87,52.94,52.6,52.77,248781.0,50.5024,50.5693,50.2445,50.4069,248781.0
2017-08-31 09:30:00,53.43,53.87,53.15,53.78,532887.0,51.0373,51.4576,50.7698,51.3716,532887.0
2017-08-31 10:00:00,53.8,53.92,53.66,53.77,271506.0,51.3907,51.5054,51.257,51.3621,271506.0
2017-08-31 10:30:00,53.75,53.96,53.57,53.88,224422.0,51.343,51.5436,51.171,51.4672,224422.0
2017-08-31 11:00:00,53.95,54.22,53.73,54.19,230703.0,51.534,51.7919,51.3239,51.7633,230703.0
2017-08-31 11:30:00,54.19,54.57,54.0,54.33,373696.0,51.7633,52.1263,51.5818,51.897,373696.0
2017-08-31 12:00:00,54.3,54.5,54.3,54.45,72453.0,51.8683,52.0594,51.8683,52.0116,72453.0
2017-08-31 12:30:00,54.45,54.55,54.29,54.33,140305.0,52.0116,52.1072,51.8588,51.897,140305.0
2017-08-31 13:00:00,54.34,54.4,54.22,54.3,149756.0,51.9066,51.9639,51.7919,51.8683,149756.0
2017-08-31 13:30:00,54.28,54.37,54.12,54.14,111064.0,51.8492,51.9352,51.6964,51.7155,111064.0
2017-08-31 14:00:00,54.14,54.24,54.02,54.18,77313.0,51.7155,51.811,51.6009,51.7537,77313.0
2017-08-31 14:30:00,54.2,54.34,54.18,54.3,49720.0,51.7728,51.9066,51.7537,51.8683,49720.0
2017-08-31 15:00:00,54.3,54.35,54.11,54.2,71411.0,51.8683,51.9161,51.6869,51.7728,71411.0
2017-08-31 15:30:00,54.22,54.5,54.11,54.35,254002.0,51.7919,52.0594,51.6869,51.9161,254002.0
2017-09-01 09:30:00,54.65,54.77,54.3,54.51,313784.0,52.2027,52.3173,51.8683,52.0689,313784.0
2017-09-01 10:00:00,54.54,54.86,54.45,54.69,288223.0,52.0976,52.4033,52.0116,52.2409,288223.0
2017-09-01 10:30:00,54.7,54.85,54.64,54.83,121559.0,52.2504,52.3937,52.1931,52.3746,121559.0
2017-09-01 11:00:00,54.82,54.95,54.64,54.83,216688.0,52.3651,52.4892,52.1931,52.3746,216688.0
2017-09-01 11:30:00,54.81,54.85,54.72,54.82,61318.0,52.3555,52.3937,52.2695,52.3651,61318.0
2017-09-01 12:00:00,54.81,54.85,54.7,54.79,33373.0,52.3555,52.3937,52.2504,52.3364,33373.0
2017-09-01 12:30:00,54.79,54.99,54.76,54.96,96911.0,52.3364,52.5274,52.3077,52.4988,96911.0
2017-09-01 13:00:00,54.97,55.05,54.89,55.03,236095.0,52.5083,52.5848,52.4319,52.5657,236095.0
2017-09-01 13:30:00,55.05,55.06,54.85,54.88,42372.0,52.5848,52.5943,52.3937,52.4224,42372.0
2017-09-01 14:00:00,54.85,54.91,54.8,54.9,70393.0,52.3937,52.451,52.346,52.4415,70393.0
2017-09-01 14:30:00,54.89,55.04,54.88,55.0,68029.0,52.4319,52.5752,52.4224,52.537,68029.0
2017-09-01 15:00:00,55.0,55.15,54.97,55.1,142841.0,52.537,52.6803,52.5083,52.6325,142841.0
2017-09-01 15:30:00,55.1,55.37,55.0,55.21,423214.0,52.6325,52.8904,52.537,52.7376,423214.0
2017-09-05 09:30:00,55.33,55.67,54.9,55.5,580957.0,52.8522,53.177,52.4415,53.0146,580957.0
2017-09-05 10:00:00,55.48,55.53,54.94,54.96,212064.0,52.9955,53.0433,52.4797,52.4988,212064.0
2017-09-05 10:30:00,54.95,55.02,54.67,54.78,401209.0,52.4892,52.5561,52.2218,52.3269,401209.0
2017-09-05 11:00:00,54.77,54.9,54.45,54.53,280800.0,52.3173,52.4415,52.0116,52.088,280800.0
2017-09-05 11:30:00,54.52,54.69,54.42,54.62,127260.0,52.0785,52.2409,51.983,52.174,127260.0
2017-09-05 12:00:00,54.6,54.6,53.63,53.66,470108.0,52.1549,52.1549,51.2284,51.257,470108.0
2017-09-05 12:30:00,53.65,53.72,53.18,53.45,352048.0,51.2475,51.3143,50.7985,51.0564,352048.0
2017-09-05 13:00:00,53.45,53.45,52.94,53.14,286789.0,51.0564,51.0564,50.5693,50.7603,286789.0
2017-09-05 13:30:00,53.14,53.56,53.04,53.48,171409.0,50.7603,51.1615,50.6648,51.0851,171409.0
2017-09-05 14:00:00,53.51,53.95,53.34,53.89,218101.0,51.1137,51.534,50.9513,51.4767,218101.0
2017-09-05 14:30:00,53.88,53.89,53.46,53.51,181983.0,51.4672,51.4767,51.066,51.1137,181983.0
2017-09-05 15:00:00,53.56,53.73,53.39,53.73,189624.0,51.1615,51.3239,50.9991,51.3239,189624.0
2017-09-05 15:30:00,53.72,53.92,53.56,53.66,302199.0,51.3143,51.5054,51.1615,51.257,302199.0
2017-09-06 09:30:00,54.3,54.6,53.99,54.23,387181.0,51.8683,52.1549,51.5722,51.8015,387181.0
2017-09-06 10:00:00,54.23,54.58,54.11,54.21,256424.0,51.8015,52.1358,51.6869,51.7824,256424.0
2017-09-06 10:30:00,54.21,54.35,53.95,54.14,255843.0,51.7824,51.9161,51.534,51.7155,255843.0
2017-09-06 11:00:00,54.13,54.15,53.6,53.78,255148.0,51.706,51.7251,51.1997,51.3716,255148.0
2017-09-06 11:30:00,53.76,53.83,53.55,53.74,110110.0,51.3525,51.4194,51.1519,51.3334,110110.0
2017-09-06 12:00:00,53.75,53.78,53.61,53.67,110341.0,51.343,51.3716,51.2092,51.2666,110341.0
2017-09-06 12:30:00,53.64,53.85,53.57,53.8,126053.0,51.2379,51.4385,51.171,51.3907,126053.0
2017-09-06 13:00:00,53.82,54.43,53.81,54.22,283106.0,51.4098,51.9925,51.4003,51.7919,283106.0
2017-09-06 13:30:00,54.28,54.35,54.16,54.2,51642.0,51.8492,51.9161,51.7346,51.7728,51642.0
2017-09-06 14:00:00,54.21,54.34,54.19,54.19,61389.0,51.7824,51.9066,51.7633,51.7633,61389.0
2017-09-06 14:30:00,54.19,54.21,53.98,54.11,91126.0,51.7633,51.7824,51.5627,51.6869,91126.0
2017-09-06 15:00:00,54.09,54.37,54.04,54.35,163756.0,51.6678,51.9352,51.62,51.9161,163756.0
2017-09-06 15:30:00,54.32,54.32,53.9,53.96,221555.0,51.8875,51.8875,51.4863,51.5436,221555.0
2017-09-07 09:30:00,54.14,54.22,53.4,53.45,589105.0,51.7155,51.7919,51.0087,51.0564,589105.0
2017-09-07 10:00:00,53.44,53.44,53.07,53.07,362234.0,51.0469,51.0469,50.6934,50.6934,362234.0
2017-09-07 10:30:00,53.05,53.99,52.96,53.85,388053.0,50.6743,51.5722,50.5884,51.4385,388053.0
2017-09-07 11:00:00,53.84,53.9,53.19,53.23,150258.0,51.4289,51.4863,50.8081,50.8463,150258.0
2017-09-07 11:30:00,53.24,53.47,53.1,53.32,115819.0,50.8558,51.0755,50.7221,50.9322,115819.0
2017-09-07 12:00:00,53.28,53.5,53.2,53.35,102508.0,50.894,51.1042,50.8176,50.9609,102508.0
2017-09-07 12:30:00,53.4,53.78,53.29,53.65,126199.0,51.0087,51.3716,50.9036,51.2475,126199.0
2017-09-07 13:00:00,53.64,53.74,53.25,53.35,66500.0,51.2379,51.3334,50.8654,50.9609,66500.0
2017-09-07 13:30:00,53.35,53.48,53.29,53.36,99343.0,50.9609,51.0851,50.9036,50.9704,99343.0
2017-09-07 14:00:00,53.35,53.51,53.29,53.51,82293.0,50.9609,51.1137,50.9036,51.1137,82293.0
2017-09-07 14:30:00,53.48,53.51,53.35,53.49,62442.0,51.0851,51.1137,50.9609,51.0946,62442.0
2017-09-07 15:00:00,53.47,53.61,53.41,53.44,74703.0,51.0755,51.2092,51.0182,51.0469,74703.0
2017-09-07 15:30:00,53.47,53.57,53.35,53.54,200851.0,51.0755,51.171,50.9609,51.1424,200851.0
2017-09-08 09:30:00,53.31,53.35,52.99,53.16,363550.0,50.9227,50.9609,50.617,50.7794,363550.0
2017-09-08 10:00:00,53.16,53.6,53.16,53.4,341889.0,50.7794,51.1997,50.7794,51.0087,341889.0
2017-09-08 10:30:00,53.36,54.02,53.32,53.92,197132.0,50.9704,51.6009,50.9322,51.5054,197132.0
2017-09-08 11:00:00,53.95,54.31,53.82,54.06,217451.0,51.534,51.8779,51.4098,51.6391,217451.0
2017-09-08 11:30:00,54.07,54.15,53.97,54.0,101697.0,51.6486,51.7251,51.5531,51.5818,101697.0
2017-09-08 12:00:00,53.97,53.99,53.52,53.7,100590.0,51.5531,51.5722,51.1233,51.2952,100590.0
2017-09-08 12:30:00,53.71,54.03,53.7,53.87,60918.0,51.3048,51.6104,51.2952,51.4576,60918.0
2017-09-08 13:00:00,53.87,53.94,53.64,53.65,78668.0,51.4576,51.5245,51.2379,51.2475,78668.0
2017-09-08 13:30:00,53.64,53.72,53.53,53.72,55810.0,51.2379,51.3143,51.1328,51.3143,55810.0
2017-09-08 14:00:00,53.72,53.9,53.72,53.8,67514.0,51.3143,51.4863,51.3143,51.3907,67514.0
2017-09-08 14:30:00,53.86,53.89,53.71,53.84,37569.0,51.4481,51.4767,51.3048,51.4289,37569.0
2017-09-08 15:00:00,53.81,53.95,53.53,53.53,138594.0,51.4003,51.534,51.1328,51.1328,138594.0
2017-09-08 15:30:00,53.51,53.67,53.38,53.66,186843.0,51.1137,51.2666,50.9895,51.257,186843.0
2017-09-11 09:30:00,55.0,55.62,55.0,55.24,570193.0,52.537,53.1292,52.537,52.7663,570193.0
2017-09-11 10:00:00,55.23,55.37,55.11,55.2,263443.0,52.7567,52.8904,52.6421,52.728,263443.0
2017-09-11 10:30:00,55.21,55.33,54.83,55.04,216173.0,52.7376,52.8522,52.3746,52.5752,216173.0
2017-09-11 11:00:00,55.04,55.3,54.85,55.19,163859.0,52.5752,52.8236,52.3937,52.7185,163859.0
2017-09-11 11:30:00,55.17,55.46,55.17,55.41,145043.0,52.6994,52.9764,52.6994,52.9286,145043.0
2017-09-11 12:00:00,55.41,55.46,55.29,55.43,110609.0,52.9286,52.9764,52.814,52.9477,110609.0
2017-09-11 12:30:00,55.47,55.62,55.41,55.47,204543.0,52.986,53.1292,52.9286,52.986,204543.0
2017-09-11 13:00:00,55.48,55.6,55.46,55.51,128083.0,52.9955,53.1101,52.9764,53.0242,128083.0
2017-09-11 13:30:00,55.5,55.5,55.32,55.46,82133.0,53.0146,53.0146,52.8427,52.9764,82133.0
2017-09-11 14:00:00,55.46,55.51,55.29,55.39,66568.0,52.9764,53.0242,52.814,52.9095,66568.0
2017-09-11 14:30:00,55.42,55.45,55.27,55.27,51880.0,52.9382,52.9668,52.7949,52.7949,51880.0
2017-09-11 15:00:00,55.26,55.55,55.26,55.4,145290.0,52.7854,53.0624,52.7854,52.9191,145290.0
2017-09-11 15:30:00,55.4,55.45,55.25,55.35,250913.0,52.9191,52.9668,52.7758,52.8713,250913.0
2017-09-12 09:30:00,55.79,56.08,55.53,56.0,612796.0,53.2916,53.5686,53.0433,53.4922,612796.0
2017-09-12 10:00:00,56.01,56.17,55.89,56.01,303284.0,53.5018,53.6546,53.3871,53.5018,303284.0
2017-09-12 10:30:00,56.01,56.13,55.88,55.95,172648.0,53.5018,53.6164,53.3776,53.4445,172648.0
2017-09-12 11:00:00,55.9,56.13,55.81,56.06,137158.0,53.3967,53.6164,53.3107,53.5495,137158.0
2017-09-12 11:30:00,56.03,56.4,56.03,56.25,221221.0,53.5209,53.8743,53.5209,53.731,221221.0
2017-09-12 12:00:00,56.26,56.4,56.23,56.35,76509.0,53.7406,53.8743,53.7119,53.8265,76509.0
2017-09-12 12:30:00,56.33,56.47,56.24,56.33,118337.0,53.8074,53.9412,53.7215,53.8074,118337.0
2017-09-12 13:00:00,56.36,56.47,56.36,56.39,45687.0,53.8361,53.9412,53.8361,53.8648,45687.0
2017-09-12 13:30:00,56.4,56.52,56.23,56.23,150768.0,53.8743,53.9889,53.7119,53.7119,150768.0
2017-09-12 14:00:00,56.25,56.33,56.21,56.3,71920.0,53.731,53.8074,53.6928,53.7788,71920.0
2017-09-12 14:30:00,56.27,56.38,56.22,56.35,90400.0,53.7501,53.8552,53.7024,53.8265,90400.0
2017-09-12 15:00:00,56.37,56.4,56.12,56.28,185488.0,53.8457,53.8743,53.6068,53.7597,185488.0
2017-09-12 15:30:00,56.28,56.38,56.21,56.35,249334.0,53.7597,53.8552,53.6928,53.8265,249334.0
2017-09-13 09:30:00,56.19,56.65,56.08,56.65,260922.0,53.6737,54.1131,53.5686,54.1131,260922.0
2017-09-13 10:00:00,56.64,56.91,56.57,56.85,238437.0,54.1036,54.3615,54.0367,54.3042,238437.0
2017-09-13 10:30:00,56.87,57.01,56.75,56.88,161006.0,54.3233,54.457,54.2086,54.3328,161006.0
2017-09-13 11:00:00,56.89,57.02,56.79,57.01,145804.0,54.3424,54.4665,54.2468,54.457,145804.0
2017-09-13 11:30:00,57.02,57.04,56.78,56.83,102275.0,54.4665,54.4856,54.2373,54.2851,102275.0
2017-09-13 12:00:00,56.83,57.15,56.81,57.0,116371.0,54.2851,54.5907,54.2659,54.4474,116371.0
2017-09-13 12:30:00,57.0,57.15,56.98,57.04,99130.0,54.4474,54.5907,54.4283,54.4856,99130.0
2017-09-13 13:00:00,57.03,57.09,56.89,56.94,139382.0,54.4761,54.5334,54.3424,54.3901,139382.0
2017-09-13 13:30:00,56.93,57.0,56.86,56.96,88309.0,54.3806,54.4474,54.3137,54.4092,88309.0
2017-09-13 14:00:00,56.97,57.03,56.89,56.9,64769.0,54.4188,54.4761,54.3424,54.3519,64769.0
2017-09-13 14:30:00,56.9,57.13,56.87,57.04,97639.0,54.3519,54.5716,54.3233,54.4856,97639.0
2017-09-13 15:00:00,57.04,57.05,56.81,56.84,104758.0,54.4856,54.4952,54.2659,54.2946,104758.0
2017-09-13 15:30:00,56.81,56.87,56.64,56.86,257165.0,54.2659,54.3233,54.1036,54.3137,257165.0
2017-09-14 09:30:00,56.66,56.79,56.23,56.79,369089.0,54.1227,54.2468,53.7119,54.2468,369089.0
2017-09-14 10:00:00,56.8,56.9,56.67,56.79,173807.0,54.2564,54.3519,54.1322,54.2468,173807.0
2017-09-14 10:30:00,56.84,56.97,56.74,56.85,83934.0,54.2946,54.4188,54.1991,54.3042,83934.0
2017-09-14 11:00:00,56.86,57.09,56.8,56.91,117648.0,54.3137,54.5334,54.2564,54.3615,117648.0
2017-09-14 11:30:00,56.93,56.93,56.72,56.81,49433.0,54.3806,54.3806,54.18,54.2659,49433.0
2017-09-14 12:00:00,56.83,56.93,56.71,56.85,54617.0,54.2851,54.3806,54.1704,54.3042,54617.0
2017-09-14 12:30:00,56.82,56.85,56.69,56.69,29749.0,54.2755,54.3042,54.1513,54.1513,29749.0
2017-09-14 13:00:00,56.7,56.7,56.47,56.57,100951.0,54.1609,54.1609,53.9412,54.0367,100951.0
2017-09-14 13:30:00,56.57,56.62,56.5,56.54,36577.0,54.0367,54.0845,53.9698,54.008,36577.0
2017-09-14 14:00:00,56.55,56.64,56.52,56.55,53770.0,54.0176,54.1036,53.9889,54.0176,53770.0
2017-09-14 14:30:00,56.56,56.62,56.52,56.59,35300.0,54.0271,54.0845,53.9889,54.0558,35300.0
2017-09-14 15:00:00,56.6,56.6,56.37,56.39,116236.0,54.0654,54.0654,53.8457,53.8648,116236.0
2017-09-14 15:30:00,56.39,56.71,56.33,56.69,488637.0,53.8648,54.1704,53.8074,54.1513,488637.0
2017-09-15 09:30:00,56.5,56.91,56.35,56.44,253999.0,53.9698,54.3615,53.8265,53.9125,253999.0
2017-09-15 10:00:00,56.5,56.6,56.38,56.59,109979.0,53.9698,54.0654,53.8552,54.0558,109979.0
2017-09-15 10:30:00,56.57,56.83,56.53,56.72,189306.0,54.0367,54.2851,53.9985,54.18,189306.0
2017-09-15 11:00:00,56.7,57.02,56.62,56.91,218592.0,54.1609,54.4665,54.0845,54.3615,218592.0
2017-09-15 11:30:00,56.9,56.98,56.88,56.96,69047.0,54.3519,54.4283,54.3328,54.4092,69047.0
2017-09-15 12:00:00,56.94,56.99,56.91,56.95,40804.0,54.3901,54.4379,54.3615,54.3997,40804.0
2017-09-15 12:30:00,56.94,57.05,56.93,56.98,88796.0,54.3901,54.4952,54.3806,54.4283,88796.0
2017-09-15 13:00:00,57.01,57.04,56.93,56.95,71356.0,54.457,54.4856,54.3806,54.3997,71356.0
2017-09-15 13:30:00,56.99,57.02,56.92,56.97,48886.0,54.4379,54.4665,54.371,54.4188,48886.0
2017-09-15 14:00:00,56.96,57.25,56.96,57.14,497744.0,54.4092,54.6862,54.4092,54.5812,497744.0
2017-09-15 14:30:00,57.15,57.24,57.06,57.08,70715.0,54.5907,54.6767,54.5048,54.5239,70715.0
2017-09-15 15:00:00,57.08,57.23,57.05,57.21,74476.0,54.5239,54.6671,54.4952,54.648,74476.0
2017-09-15 15:30:00,57.21,57.4,57.17,57.28,496278.0,54.648,54.8295,54.6098,54.7149,496278.0
2017-09-18 09:30:00,57.63,58.52,57.59,58.3,566984.0,55.0492,55.8994,55.011,55.6892,566984.0
2017-09-18 10:00:00,58.3,58.65,58.25,58.57,265778.0,55.6892,56.0235,55.6415,55.9471,265778.0
2017-09-18 10:30:00,58.58,58.68,58.36,58.44,141237.0,55.9567,56.0522,55.7465,55.823,141237.0
2017-09-18 11:00:00,58.44,58.62,58.31,58.56,123681.0,55.823,55.9949,55.6988,55.9376,123681.0
2017-09-18 11:30:00,58.53,58.58,58.38,58.5,121113.0,55.9089,55.9567,55.7656,55.8803,121113.0
2017-09-18 12:00:00,58.51,58.66,58.43,58.59,158566.0,55.8898,56.0331,55.8134,55.9662,158566.0
2017-09-18 12:30:00,58.61,58.75,58.53,58.72,194813.0,55.9853,56.1191,55.9089,56.0904,194813.0
2017-09-18 13:00:00,58.72,58.89,58.69,58.79,154671.0,56.0904,56.2528,56.0618,56.1573,154671.0
2017-09-18 13:30:00,58.79,59.04,58.76,59.0,138798.0,56.1573,56.3961,56.1286,56.3579,138798.0
2017-09-18 14:00:00,58.98,59.01,58.59,58.71,142437.0,56.3388,56.3674,55.9662,56.0809,142437.0
2017-09-18 14:30:00,58.72,58.77,58.41,58.65,257233.0,56.0904,56.1382,55.7943,56.0235,257233.0
2017-09-18 15:00:00,58.65,58.66,58.47,58.54,148738.0,56.0235,56.0331,55.8516,55.9185,148738.0
2017-09-18 15:30:00,58.54,58.59,58.39,58.52,282130.0,55.9185,55.9662,55.7752,55.8994,282130.0
2017-09-19 09:30:00,58.77,58.92,58.4,58.49,243861.0,56.1382,56.2815,55.7847,55.8707,243861.0
2017-09-19 10:00:00,58.49,58.58,58.36,58.5,82386.0,55.8707,55.9567,55.7465,55.8803,82386.0
2017-09-19 10:30:00,58.52,58.75,58.44,58.54,104239.0,55.8994,56.1191,55.823,55.9185,104239.0
2017-09-19 11:00:00,58.49,58.49,58.19,58.34,95838.0,55.8707,55.8707,55.5841,55.7274,95838.0
2017-09-19 11:30:00,58.33,58.41,58.18,58.24,65718.0,55.7179,55.7943,55.5746,55.6319,65718.0
2017-09-19 12:00:00,58.23,58.5,58.21,58.5,103030.0,55.6224,55.8803,55.6033,55.8803,103030.0
2017-09-19 12:30:00,58.49,58.55,58.41,58.45,44929.0,55.8707,55.928,55.7943,55.8325,44929.0
2017-09-19 13:00:00,58.45,58.59,58.36,58.41,63717.0,55.8325,55.9662,55.7465,55.7943,63717.0
2017-09-19 13:30:00,58.4,58.51,58.39,58.48,35837.0,55.7847,55.8898,55.7752,55.8612,35837.0
2017-09-19 14:00:00,58.46,58.6,58.42,58.42,85751.0,55.8421,55.9758,55.8038,55.8038,85751.0
2017-09-19 14:30:00,58.44,58.55,58.37,58.38,72174.0,55.823,55.928,55.7561,55.7656,72174.0
2017-09-19 15:00:00,58.39,58.42,58.31,58.41,41344.0,55.7752,55.8038,55.6988,55.7943,41344.0
2017-09-19 15:30:00,58.41,58.5,58.32,58.48,129333.0,55.7943,55.8803,55.7083,55.8612,129333.0
2017-09-20 09:30:00,58.73,58.73,58.39,58.68,340052.0,56.1,56.1,55.7752,56.0522,340052.0
2017-09-20 10:00:00,58.66,58.77,58.57,58.72,132162.0,56.0331,56.1382,55.9471,56.0904,132162.0
2017-09-20 10:30:00,58.67,58.99,58.67,58.81,199230.0,56.0427,56.3483,56.0427,56.1764,199230.0
2017-09-20 11:00:00,58.87,59.06,58.81,58.94,273645.0,56.2337,56.4152,56.1764,56.3006,273645.0
2017-09-20 11:30:00,58.93,59.05,58.87,59.0,50552.0,56.291,56.4056,56.2337,56.3579,50552.0
2017-09-20 12:00:00,58.98,59.18,58.98,59.11,103863.0,56.3388,56.5298,56.3388,56.4629,103863.0
2017-09-20 12:30:00,59.13,59.29,59.12,59.24,47840.0,56.4821,56.6349,56.4725,56.5871,47840.0
2017-09-20 13:00:00,59.25,59.3,59.03,59.1,88261.0,56.5967,56.6444,56.3865,56.4534,88261.0
2017-09-20 13:30:00,59.09,59.16,59.02,59.1,51740.0,56.4438,56.5107,56.377,56.4534,51740.0
2017-09-20 14:00:00,59.08,59.25,58.58,58.83,154501.0,56.4343,56.5967,55.9567,56.1955,154501.0
2017-09-20 14:30:00,58.8,59.29,58.71,59.16,205473.0,56.1668,56.6349,56.0809,56.5107,205473.0
2017-09-20 15:00:00,59.16,59.27,58.96,58.98,85681.0,56.5107,56.6158,56.3197,56.3388,85681.0
2017-09-20 15:30:00,59.0,59.15,58.77,59.1,200773.0,56.3579,56.5012,56.1382,56.4534,200773.0
2017-09-21 09:30:00,59.29,59.3,58.65,58.88,360118.0,56.6349,56.6444,56.0235,56.2432,360118.0
2017-09-21 10:00:00,58.93,59.07,58.71,58.93,240928.0,56.291,56.4247,56.0809,56.291,240928.0
2017-09-21 10:30:00,58.93,59.25,58.86,59.12,188807.0,56.291,56.5967,56.2241,56.4725,188807.0
2017-09-21 11:00:00,59.14,59.47,58.97,59.36,265980.0,56.4916,56.8068,56.3292,56.7018,265980.0
2017-09-21 11:30:00,59.34,59.44,59.24,59.33,140944.0,56.6826,56.7782,56.5871,56.6731,140944.0
2017-09-21 12:00:00,59.3,59.5,59.23,59.49,96747.0,56.6444,56.8355,56.5776,56.8259,96747.0
2017-09-21 12:30:00,59.47,59.6,59.42,59.51,138551.0,56.8068,56.931,56.7591,56.845,138551.0
2017-09-21 13:00:00,59.5,59.55,59.4,59.43,69882.0,56.8355,56.8832,56.74,56.7686,69882.0
2017-09-21 13:30:00,59.44,59.49,59.32,59.43,26966.0,56.7782,56.8259,56.6635,56.7686,26966.0
2017-09-21 14:00:00,59.47,59.49,59.22,59.31,87833.0,56.8068,56.8259,56.568,56.654,87833.0
2017-09-21 14:30:00,59.3,59.33,58.98,59.21,86135.0,56.6444,56.6731,56.3388,56.5585,86135.0
2017-09-21 15:00:00,59.25,59.29,59.09,59.19,40459.0,56.5967,56.6349,56.4438,56.5394,40459.0
2017-09-21 15:30:00,59.16,59.19,58.85,58.94,138211.0,56.5107,56.5394,56.2146,56.3006,138211.0
2017-09-22 09:30:00,58.86,59.25,58.73,59.12,205708.0,56.2241,56.5967,56.1,56.4725,205708.0
2017-09-22 10:00:00,59.13,59.47,59.13,59.45,115364.0,56.4821,56.8068,56.4821,56.7877,115364.0
2017-09-22 10:30:00,59.48,59.95,59.42,59.7,406445.0,56.8164,57.2653,56.7591,57.0265,406445.0
2017-09-22 11:00:00,59.71,59.94,59.49,59.55,180174.0,57.0361,57.2558,56.8259,56.8832,180174.0
2017-09-22 11:30:00,59.57,59.66,59.41,59.57,123227.0,56.9023,56.9883,56.7495,56.9023,123227.0
2017-09-22 12:00:00,59.57,59.71,59.5,59.53,94077.0,56.9023,57.0361,56.8355,56.8641,94077.0
2017-09-22 12:30:00,59.52,59.7,59.49,59.57,55735.0,56.8546,57.0265,56.8259,56.9023,55735.0
2017-09-22 13:00:00,59.59,59.78,59.57,59.74,40474.0,56.9215,57.1029,56.9023,57.0647,40474.0
2017-09-22 13:30:00,59.75,59.89,59.72,59.87,103444.0,57.0743,57.208,57.0456,57.1889,103444.0
2017-09-22 14:00:00,59.86,59.93,59.81,59.83,64984.0,57.1794,57.2462,57.1316,57.1507,64984.0
2017-09-22 14:30:00,59.82,59.89,59.63,59.74,128751.0,57.1412,57.208,56.9597,57.0647,128751.0
2017-09-22 15:00:00,59.75,59.84,59.67,59.84,105708.0,57.0743,57.1603,56.9979,57.1603,105708.0
2017-09-22 15:30:00,59.85,59.9,59.61,59.61,249913.0,57.1698,57.2176,56.9406,56.9406,249913.0
2017-09-25 09:30:00,59.61,60.13,59.59,59.99,522996.0,56.9406,57.4373,56.9215,57.3035,522996.0
2017-09-25 10:00:00,59.95,60.42,59.95,60.29,369106.0,57.2653,57.7143,57.2653,57.5901,369106.0
2017-09-25 10:30:00,60.28,60.34,59.53,59.54,359712.0,57.5806,57.6379,56.8641,56.8737,359712.0
2017-09-25 11:00:00,59.54,59.6,59.01,59.49,613090.0,56.8737,56.931,56.3674,56.8259,613090.0
2017-09-25 11:30:00,59.49,59.53,59.2,59.31,180835.0,56.8259,56.8641,56.5489,56.654,180835.0
2017-09-25 12:00:00,59.32,59.32,58.87,59.11,212873.0,56.6635,56.6635,56.2337,56.4629,212873.0
2017-09-25 12:30:00,59.14,59.61,59.09,59.49,141781.0,56.4916,56.9406,56.4438,56.8259,141781.0
2017-09-25 13:00:00,59.53,59.72,59.5,59.54,106640.0,56.8641,57.0456,56.8355,56.8737,106640.0
2017-09-25 13:30:00,59.52,59.71,59.44,59.66,153370.0,56.8546,57.0361,56.7782,56.9883,153370.0
2017-09-25 14:00:00,59.66,59.85,59.65,59.79,153361.0,56.9883,57.1698,56.9788,57.1125,153361.0
2017-09-25 14:30:00,59.77,59.84,59.57,59.79,111178.0,57.0934,57.1603,56.9023,57.1125,111178.0
2017-09-25 15:00:00,59.79,59.91,59.7,59.86,172396.0,57.1125,57.2271,57.0265,57.1794,172396.0
2017-09-25 15:30:00,59.85,59.93,59.72,59.89,193329.0,57.1698,57.2462,57.0456,57.208,193329.0
2017-09-26 09:30:00,60.05,60.45,59.92,60.23,461324.0,57.3609,57.7429,57.2367,57.5328,461324.0
2017-09-26 10:00:00,60.26,60.57,60.21,60.46,224034.0,57.5614,57.8576,57.5137,57.7525,224034.0
2017-09-26 10:30:00,60.47,60.65,60.23,60.42,213562.0,57.762,57.934,57.5328,57.7143,213562.0
2017-09-26 11:00:00,60.42,60.59,60.37,60.47,161229.0,57.7143,57.8767,57.6665,57.762,161229.0
2017-09-26 11:30:00,60.44,60.58,60.39,60.56,68873.0,57.7334,57.8671,57.6856,57.848,68873.0
2017-09-26 12:00:00,60.56,60.7,60.49,60.59,92723.0,57.848,57.9817,57.7811,57.8767,92723.0
2017-09-26 12:30:00,60.57,60.66,60.33,60.42,138663.0,57.8576,57.9435,57.6283,57.7143,138663.0
2017-09-26 13:00:00,60.41,60.75,60.36,60.68,143370.0,57.7047,58.0295,57.657,57.9626,143370.0
2017-09-26 13:30:00,60.68,61.09,60.68,61.07,205700.0,57.9626,58.3543,57.9626,58.3352,205700.0
2017-09-26 14:00:00,61.05,61.11,60.77,60.84,93888.0,58.3161,58.3734,58.0486,58.1155,93888.0
2017-09-26 14:30:00,60.84,60.91,60.7,60.81,77044.0,58.1155,58.1823,57.9817,58.0868,77044.0
2017-09-26 15:00:00,60.79,60.88,60.75,60.82,90136.0,58.0677,58.1537,58.0295,58.0964,90136.0
2017-09-26 15:30:00,60.81,60.94,60.44,60.47,264464.0,58.0868,58.211,57.7334,57.762,264464.0
2017-09-27 09:30:00,61.72,62.11,61.43,61.65,884802.0,58.9561,59.3286,58.6791,58.8892,884802.0
2017-09-27 10:00:00,61.65,61.87,61.45,61.87,326577.0,58.8892,59.0994,58.6982,59.0994,326577.0
2017-09-27 10:30:00,61.88,61.89,61.15,61.32,416583.0,59.1089,59.1185,58.4116,58.574,416583.0
2017-09-27 11:00:00,61.32,61.71,61.29,61.64,216516.0,58.574,58.9465,58.5453,58.8797,216516.0
2017-09-27 11:30:00,61.64,61.65,61.46,61.6,72877.0,58.8797,58.8892,58.7077,58.8414,72877.0
2017-09-27 12:00:00,61.6,62.0,61.41,61.95,281527.0,58.8414,59.2235,58.66,59.1758,281527.0
2017-09-27 12:30:00,61.97,62.83,61.9,62.78,451826.0,59.1949,60.0164,59.128,59.9686,451826.0
2017-09-27 13:00:00,62.81,63.41,62.8,63.36,320092.0,59.9973,60.5704,59.9877,60.5226,320092.0
2017-09-27 13:30:00,63.31,64.43,63.28,64.39,231403.0,60.4749,61.5447,60.4462,61.5065,231403.0
2017-09-27 14:00:00,64.42,64.49,63.88,64.11,372267.0,61.5352,61.602,61.0193,61.239,372267.0
2017-09-27 14:30:00,64.13,64.31,64.0,64.19,159733.0,61.2581,61.4301,61.134,61.3155,159733.0
2017-09-27 15:00:00,64.2,64.53,64.12,64.2,249491.0,61.325,61.6402,61.2486,61.325,249491.0
2017-09-27 15:30:00,64.21,64.45,63.94,64.05,376010.0,61.3346,61.5638,61.0767,61.1817,376010.0
2017-09-28 09:30:00,63.77,63.92,63.4,63.54,709859.0,60.9143,61.0575,60.5608,60.6946,709859.0
2017-09-28 10:00:00,63.55,63.72,63.23,63.61,275071.0,60.7041,60.8665,60.3984,60.7614,275071.0
2017-09-28 10:30:00,63.54,63.84,63.17,63.61,441757.0,60.6946,60.9811,60.3411,60.7614,441757.0
2017-09-28 11:00:00,63.63,63.85,63.43,63.8,205232.0,60.7805,60.9907,60.5895,60.9429,205232.0
2017-09-28 11:30:00,63.84,63.98,63.57,63.94,309564.0,60.9811,61.1149,60.7232,61.0767,309564.0
2017-09-28 12:00:00,63.98,64.4,63.89,64.28,246931.0,61.1149,61.5161,61.0289,61.4014,246931.0
2017-09-28 12:30:00,64.3,64.54,64.22,64.49,172920.0,61.4205,61.6498,61.3441,61.602,172920.0
2017-09-28 13:00:00,64.46,64.48,64.31,64.31,109604.0,61.5734,61.5925,61.4301,61.4301,109604.0
2017-09-28 13:30:00,64.31,64.65,64.26,64.6,113147.0,61.4301,61.7549,61.3823,61.7071,113147.0
2017-09-28 14:00:00,64.62,64.68,64.45,64.45,137130.0,61.7262,61.7835,61.5638,61.5638,137130.0
2017-09-28 14:30:00,64.47,64.49,64.26,64.32,129303.0,61.5829,61.602,61.3823,61.4396,129303.0
2017-09-28 15:00:00,64.34,64.81,64.28,64.3,254943.0,61.4587,61.9077,61.4014,61.4205,254943.0
2017-09-28 15:30:00,64.29,64.68,64.24,64.55,297792.0,61.411,61.7835,61.3632,61.6593,297792.0
2017-09-29 09:30:00,64.61,65.0,64.36,64.8,602184.0,61.7166,62.0892,61.4778,61.8981,602184.0
2017-09-29 10:00:00,64.8,65.03,64.58,64.68,380722.0,61.8981,62.1178,61.688,61.7835,380722.0
2017-09-29 10:30:00,64.68,65.0,64.6,64.94,166589.0,61.7835,62.0892,61.7071,62.0319,166589.0
2017-09-29 11:00:00,64.91,65.15,64.85,65.03,193601.0,62.0032,62.2325,61.9459,62.1178,193601.0
2017-09-29 11:30:00,65.02,65.15,64.89,65.08,148024.0,62.1083,62.2325,61.9841,62.1656,148024.0
2017-09-29 12:00:00,65.08,65.28,65.02,65.22,104482.0,62.1656,62.3566,62.1083,62.2993,104482.0
2017-09-29 12:30:00,65.22,65.3,64.96,65.04,105149.0,62.2993,62.3757,62.051,62.1274,105149.0
2017-09-29 13:00:00,65.04,65.04,64.89,64.95,81415.0,62.1274,62.1274,61.9841,62.0414,81415.0
2017-09-29 13:30:00,64.95,65.05,64.81,64.92,117644.0,62.0414,62.1369,61.9077,62.0128,117644.0
2017-09-29 14:00:00,64.92,65.06,64.78,65.05,97091.0,62.0128,62.1465,61.879,62.1369,97091.0
2017-09-29 14:30:00,65.04,65.07,64.87,64.98,177022.0,62.1274,62.156,61.965,62.0701,177022.0
2017-09-29 15:00:00,64.97,65.05,64.78,64.78,193207.0,62.0605,62.1369,61.879,61.879,193207.0
2017-09-29 15:30:00,64.77,65.07,64.67,64.92,427054.0,61.8695,62.156,61.774,62.0128,427054.0
2017-10-02 09:30:00,65.15,65.8,64.85,65.75,558852.0,62.2325,62.8534,61.9459,62.8056,558852.0
2017-10-02 10:00:00,65.79,66.27,65.71,66.01,419490.0,62.8438,63.3023,62.7674,63.054,419490.0
2017-10-02 10:30:00,66.0,66.15,65.52,65.6,240202.0,63.0444,63.1877,62.5859,62.6623,240202.0
2017-10-02 11:00:00,65.58,65.76,65.38,65.5,178696.0,62.6432,62.8151,62.4522,62.5668,178696.0
2017-10-02 11:30:00,65.48,66.02,65.48,65.72,229076.0,62.5477,63.0635,62.5477,62.7769,229076.0
2017-10-02 12:00:00,65.68,66.15,65.49,66.11,194886.0,62.7387,63.1877,62.5572,63.1495,194886.0
2017-10-02 12:30:00,66.09,66.46,66.06,66.44,198448.0,63.1304,63.4838,63.1017,63.4647,198448.0
2017-10-02 13:00:00,66.44,66.66,66.25,66.33,104821.0,63.4647,63.6748,63.2832,63.3596,104821.0
2017-10-02 13:30:00,66.39,66.81,66.28,66.76,81704.0,63.4169,63.8181,63.3119,63.7704,81704.0
2017-10-02 14:00:00,66.81,66.82,66.57,66.67,91939.0,63.8181,63.8277,63.5889,63.6844,91939.0
2017-10-02 14:30:00,66.67,66.77,66.55,66.67,143612.0,63.6844,63.7799,63.5698,63.6844,143612.0
2017-10-02 15:00:00,66.68,66.99,66.6,66.94,275983.0,63.694,63.9901,63.6175,63.9423,275983.0
2017-10-02 15:30:00,66.94,67.35,66.86,67.34,436644.0,63.9423,64.3339,63.8659,64.3244,436644.0
2017-10-03 09:30:00,67.56,67.69,67.15,67.3,784279.0,64.5345,64.6587,64.1429,64.2862,784279.0
2017-10-03 10:00:00,67.37,67.39,66.64,66.76,333339.0,64.3531,64.3722,63.6557,63.7704,333339.0
2017-10-03 10:30:00,66.78,67.07,66.67,66.96,231288.0,63.7895,64.0665,63.6844,63.9614,231288.0
2017-10-03 11:00:00,66.92,66.99,66.47,66.62,209305.0,63.9232,63.9901,63.4934,63.6366,209305.0
2017-10-03 11:30:00,66.64,66.96,66.6,66.81,176608.0,63.6557,63.9614,63.6175,63.8181,176608.0
2017-10-03 12:00:00,66.81,67.03,66.71,66.84,128512.0,63.8181,64.0283,63.7226,63.8468,128512.0
2017-10-03 12:30:00,66.85,66.88,66.64,66.84,76600.0,63.8563,63.885,63.6557,63.8468,76600.0
2017-10-03 13:00:00,66.84,66.92,66.78,66.87,119205.0,63.8468,63.9232,63.7895,63.8754,119205.0
2017-10-03 13:30:00,66.86,66.97,66.76,66.92,88918.0,63.8659,63.971,63.7704,63.9232,88918.0
2017-10-03 14:00:00,66.94,67.27,66.93,67.18,167684.0,63.9423,64.2575,63.9328,64.1716,167684.0
2017-10-03 14:30:00,67.15,67.2,67.01,67.19,113642.0,64.1429,64.1907,64.0092,64.1811,113642.0
2017-10-03 15:00:00,67.2,67.4,67.16,67.38,110315.0,64.1907,64.3817,64.1525,64.3626,110315.0
2017-10-03 15:30:00,67.37,67.75,67.32,67.75,333428.0,64.3531,64.716,64.3053,64.716,333428.0
2017-10-04 09:30:00,67.49,67.76,67.12,67.29,560973.0,64.4677,64.7256,64.1142,64.2766,560973.0
2017-10-04 10:00:00,67.34,67.83,67.26,67.8,395159.0,64.3244,64.7925,64.248,64.7638,395159.0
2017-10-04 10:30:00,67.8,67.85,67.49,67.8,178232.0,64.7638,64.8116,64.4677,64.7638,178232.0
2017-10-04 11:00:00,67.82,67.95,67.66,67.94,318925.0,64.7829,64.9071,64.6301,64.8975,318925.0
2017-10-04 11:30:00,67.92,68.14,67.83,67.97,273147.0,64.8784,65.0886,64.7925,64.9262,273147.0
2017-10-04 12:00:00,67.98,67.99,67.69,67.73,112845.0,64.9357,64.9453,64.6587,64.6969,112845.0
2017-10-04 12:30:00,67.7,67.7,67.2,67.38,229788.0,64.6683,64.6683,64.1907,64.3626,229788.0
2017-10-04 13:00:00,67.35,67.48,67.2,67.32,167638.0,64.3339,64.4581,64.1907,64.3053,167638.0
2017-10-04 13:30:00,67.32,67.33,66.52,66.69,335606.0,64.3053,64.3148,63.5411,63.7035,335606.0
2017-10-04 14:00:00,66.68,66.98,66.62,66.91,188268.0,63.694,63.9805,63.6366,63.9137,188268.0
2017-10-04 14:30:00,66.91,67.19,66.89,67.14,79059.0,63.9137,64.1811,63.8945,64.1334,79059.0
2017-10-04 15:00:00,67.17,67.17,66.93,67.03,131477.0,64.162,64.162,63.9328,64.0283,131477.0
2017-10-04 15:30:00,67.03,67.17,66.9,67.13,286422.0,64.0283,64.162,63.9041,64.1238,286422.0
2017-10-05 09:30:00,67.7,67.71,67.15,67.18,566550.0,64.6683,64.6778,64.1429,64.1716,566550.0
2017-10-05 10:00:00,67.32,67.54,67.2,67.4,188558.0,64.3053,64.5154,64.1907,64.3817,188558.0
2017-10-05 10:30:00,67.42,67.79,67.36,67.61,229380.0,64.4008,64.7542,64.3435,64.5823,229380.0
2017-10-05 11:00:00,67.63,67.74,67.52,67.68,109956.0,64.6014,64.7065,64.4963,64.6492,109956.0
2017-10-05 11:30:00,67.68,68.03,67.67,67.87,206674.0,64.6492,64.9835,64.6396,64.8307,206674.0
2017-10-05 12:00:00,67.87,68.15,67.84,67.95,188484.0,64.8307,65.0981,64.802,64.9071,188484.0
2017-10-05 12:30:00,67.97,68.02,67.51,67.71,179870.0,64.9262,64.9739,64.4868,64.6778,179870.0
2017-10-05 13:00:00,67.73,67.86,67.58,67.68,189035.0,64.6969,64.8211,64.5536,64.6492,189035.0
2017-10-05 13:30:00,67.68,67.84,67.6,67.71,64595.0,64.6492,64.802,64.5728,64.6778,64595.0
2017-10-05 14:00:00,67.71,67.74,67.55,67.56,109838.0,64.6778,64.7065,64.525,64.5345,109838.0
2017-10-05 14:30:00,67.54,67.71,67.47,67.69,153253.0,64.5154,64.6778,64.4486,64.6587,153253.0
2017-10-05 15:00:00,67.7,67.81,67.48,67.61,190854.0,64.6683,64.7733,64.4581,64.5823,190854.0
2017-10-05 15:30:00,67.62,67.71,67.46,67.64,267402.0,64.5919,64.6778,64.439,64.611,267402.0
2017-10-06 09:30:00,66.91,67.78,66.88,67.49,811274.0,63.9137,64.7447,63.885,64.4677,811274.0
2017-10-06 10:00:00,67.5,67.68,67.28,67.65,259077.0,64.4772,64.6492,64.2671,64.6205,259077.0
2017-10-06 10:30:00,67.65,67.67,66.99,67.03,280875.0,64.6205,64.6396,63.9901,64.0283,280875.0
2017-10-06 11:00:00,67.02,67.24,66.97,67.18,106892.0,64.0187,64.2289,63.971,64.1716,106892.0
2017-10-06 11:30:00,67.15,67.21,66.81,66.95,182289.0,64.1429,64.2002,63.8181,63.9519,182289.0
2017-10-06 12:00:00,66.93,67.19,66.73,67.14,190865.0,63.9328,64.1811,63.7417,64.1334,190865.0
2017-10-06 12:30:00,67.17,67.32,67.15,67.21,139552.0,64.162,64.3053,64.1429,64.2002,139552.0
2017-10-06 13:00:00,67.18,67.26,66.8,67.16,144791.0,64.1716,64.248,63.8086,64.1525,144791.0
2017-10-06 13:30:00,67.13,67.21,67.08,67.14,18350.0,64.1238,64.2002,64.076,64.1334,18350.0
2017-10-06 14:00:00,67.13,67.26,67.08,67.17,39845.0,64.1238,64.248,64.076,64.162,39845.0
2017-10-06 14:30:00,67.2,67.38,67.09,67.33,117247.0,64.1907,64.3626,64.0856,64.3148,117247.0
2017-10-06 15:00:00,67.31,67.35,67.24,67.34,64359.0,64.2957,64.3339,64.2289,64.3244,64359.0
2017-10-06 15:30:00,67.35,67.47,67.16,67.35,361448.0,64.3339,64.4486,64.1525,64.3339,361448.0
2017-10-09 09:30:00,67.55,68.23,67.1,67.18,722474.0,64.525,65.1745,64.0951,64.1716,722474.0
2017-10-09 10:00:00,67.19,67.4,66.9,67.0,437082.0,64.1811,64.3817,63.9041,63.9996,437082.0
2017-10-09 10:30:00,67.06,67.09,66.88,66.97,167537.0,64.0569,64.0856,63.885,63.971,167537.0
2017-10-09 11:00:00,67.0,67.07,66.81,67.07,103620.0,63.9996,64.0665,63.8181,64.0665,103620.0
2017-10-09 11:30:00,67.08,67.18,67.02,67.11,105503.0,64.076,64.1716,64.0187,64.1047,105503.0
2017-10-09 12:00:00,67.11,67.11,66.86,66.91,105248.0,64.1047,64.1047,63.8659,63.9137,105248.0
2017-10-09 12:30:00,66.92,66.94,66.66,66.71,200654.0,63.9232,63.9423,63.6748,63.7226,200654.0
2017-10-09 13:00:00,66.73,66.82,66.53,66.76,136894.0,63.7417,63.8277,63.5507,63.7704,136894.0
2017-10-09 13:30:00,66.76,66.76,66.65,66.69,51979.0,63.7704,63.7704,63.6653,63.7035,51979.0
2017-10-09 14:00:00,66.66,66.71,66.59,66.6,53751.0,63.6748,63.7226,63.608,63.6175,53751.0
2017-10-09 14:30:00,66.57,66.65,66.45,66.55,167256.0,63.5889,63.6653,63.4742,63.5698,167256.0
2017-10-09 15:00:00,66.53,66.6,66.21,66.52,256128.0,63.5507,63.6175,63.245,63.5411,256128.0
2017-10-09 15:30:00,66.52,66.58,66.27,66.52,455115.0,63.5411,63.5984,63.3023,63.5411,455115.0
2017-10-10 09:30:00,67.2,67.66,67.1,67.26,645985.0,64.1907,64.6301,64.0951,64.248,645985.0
2017-10-10 10:00:00,67.29,67.29,66.89,67.22,442281.0,64.2766,64.2766,63.8945,64.2098,442281.0
2017-10-10 10:30:00,67.18,67.21,66.89,67.16,176495.0,64.1716,64.2002,63.8945,64.1525,176495.0
2017-10-10 11:00:00,67.17,67.39,67.12,67.2,173603.0,64.162,64.3722,64.1142,64.1907,173603.0
2017-10-10 11:30:00,67.23,67.23,66.83,66.9,182728.0,64.2193,64.2193,63.8372,63.9041,182728.0
2017-10-10 12:00:00,66.9,66.92,66.62,66.73,201954.0,63.9041,63.9232,63.6366,63.7417,201954.0
2017-10-10 12:30:00,66.75,66.82,66.57,66.67,106800.0,63.7608,63.8277,63.5889,63.6844,106800.0
2017-10-10 13:00:00,66.67,66.88,66.55,66.65,103188.0,63.6844,63.885,63.5698,63.6653,103188.0
2017-10-10 13:30:00,66.65,66.81,66.62,66.69,84238.0,63.6653,63.8181,63.6366,63.7035,84238.0
2017-10-10 14:00:00,66.69,66.73,66.51,66.67,68873.0,63.7035,63.7417,63.5316,63.6844,68873.0
2017-10-10 14:30:00,66.69,66.8,66.63,66.67,113719.0,63.7035,63.8086,63.6462,63.6844,113719.0
2017-10-10 15:00:00,66.67,67.08,66.67,67.05,162319.0,63.6844,64.076,63.6844,64.0474,162319.0
2017-10-10 15:30:00,67.07,67.19,66.82,67.07,338922.0,64.0665,64.1811,63.8277,64.0665,338922.0
2017-10-11 09:30:00,67.17,67.48,66.99,67.12,145598.0,64.162,64.4581,63.9901,64.1142,145598.0
2017-10-11 10:00:00,67.12,67.34,66.89,67.22,132564.0,64.1142,64.3244,63.8945,64.2098,132564.0
2017-10-11 10:30:00,67.24,67.4,67.2,67.21,70644.0,64.2289,64.3817,64.1907,64.2002,70644.0
2017-10-11 11:00:00,67.2,67.53,67.17,67.25,173212.0,64.1907,64.5059,64.162,64.2384,173212.0
2017-10-11 11:30:00,67.31,67.46,67.11,67.15,63605.0,64.2957,64.439,64.1047,64.1429,63605.0
2017-10-11 12:00:00,67.13,67.42,67.12,67.36,78468.0,64.1238,64.4008,64.1142,64.3435,78468.0
2017-10-11 12:30:00,67.33,67.33,66.92,66.97,90083.0,64.3148,64.3148,63.9232,63.971,90083.0
2017-10-11 13:00:00,66.96,67.13,66.76,66.84,112347.0,63.9614,64.1238,63.7704,63.8468,112347.0
2017-10-11 13:30:00,66.82,66.98,66.81,66.85,69945.0,63.8277,63.9805,63.8181,63.8563,69945.0
2017-10-11 14:00:00,66.82,67.0,66.57,66.77,131971.0,63.8277,63.9996,63.5889,63.7799,131971.0
2017-10-11 14:30:00,66.78,66.85,66.64,66.76,51273.0,63.7895,63.8563,63.6557,63.7704,51273.0
2017-10-11 15:00:00,66.76,67.12,66.73,66.86,94838.0,63.7704,64.1142,63.7417,63.8659,94838.0
2017-10-11 15:30:00,66.85,67.02,66.84,66.95,148155.0,63.8563,64.0187,63.8468,63.9519,148155.0
2017-10-12 09:30:00,66.59,66.89,65.99,66.21,613853.0,63.608,63.8945,63.0348,63.245,613853.0
2017-10-12 10:00:00,66.21,67.14,65.99,66.89,369018.0,63.245,64.1334,63.0348,63.8945,369018.0
2017-10-12 10:30:00,66.89,67.03,66.82,66.94,116062.0,63.8945,64.0283,63.8277,63.9423,116062.0
2017-10-12 11:00:00,66.97,67.28,66.96,67.15,115403.0,63.971,64.2671,63.9614,64.1429,115403.0
2017-10-12 11:30:00,67.16,67.17,66.84,66.87,82899.0,64.1525,64.162,63.8468,63.8754,82899.0
2017-10-12 12:00:00,66.88,67.04,66.86,66.99,45765.0,63.885,64.0378,63.8659,63.9901,45765.0
2017-10-12 12:30:00,66.95,66.97,66.66,66.76,39912.0,63.9519,63.971,63.6748,63.7704,39912.0
2017-10-12 13:00:00,66.76,66.88,66.76,66.86,60351.0,63.7704,63.885,63.7704,63.8659,60351.0
2017-10-12 13:30:00,66.9,67.07,66.87,66.89,55393.0,63.9041,64.0665,63.8754,63.8945,55393.0
2017-10-12 14:00:00,66.94,67.07,66.88,66.89,28631.0,63.9423,64.0665,63.885,63.8945,28631.0
2017-10-12 14:30:00,66.86,66.87,66.67,66.85,102318.0,63.8659,63.8754,63.6844,63.8563,102318.0
2017-10-12 15:00:00,66.89,67.05,66.88,66.93,112700.0,63.8945,64.0474,63.885,63.9328,112700.0
2017-10-12 15:30:00,66.94,67.01,66.51,66.74,319293.0,63.9423,64.0092,63.5316,63.7513,319293.0
2017-10-13 09:30:00,67.17,67.17,66.24,66.5,602512.0,64.162,64.162,63.2737,63.522,602512.0
2017-10-13 10:00:00,66.55,67.16,66.49,67.16,312771.0,63.5698,64.1525,63.5125,64.1525,312771.0
2017-10-13 10:30:00,67.17,67.24,66.93,67.02,196446.0,64.162,64.2289,63.9328,64.0187,196446.0
2017-10-13 11:00:00,67.04,67.16,67.01,67.04,77190.0,64.0378,64.1525,64.0092,64.0378,77190.0
2017-10-13 11:30:00,67.04,67.05,66.65,66.78,219107.0,64.0378,64.0474,63.6653,63.7895,219107.0
2017-10-13 12:00:00,66.75,66.88,66.53,66.81,99849.0,63.7608,63.885,63.5507,63.8181,99849.0
2017-10-13 12:30:00,66.8,66.81,66.66,66.79,89091.0,63.8086,63.8181,63.6748,63.799,89091.0
2017-10-13 13:00:00,66.79,66.86,66.6,66.86,90425.0,63.799,63.8659,63.6175,63.8659,90425.0
2017-10-13 13:30:00,66.86,66.91,66.6,66.65,101717.0,63.8659,63.9137,63.6175,63.6653,101717.0
2017-10-13 14:00:00,66.65,66.71,66.53,66.55,85943.0,63.6653,63.7226,63.5507,63.5698,85943.0
2017-10-13 14:30:00,66.55,66.75,66.52,66.74,114271.0,63.5698,63.7608,63.5411,63.7513,114271.0
2017-10-13 15:00:00,66.73,66.85,66.6,66.63,125429.0,63.7417,63.8563,63.6175,63.6462,125429.0
2017-10-13 15:30:00,66.64,66.64,66.29,66.4,457151.0,63.6557,63.6557,63.3214,63.4265,457151.0
2017-10-16 09:30:00,66.74,67.44,66.6,67.41,485934.0,63.7513,64.4199,63.6175,64.3913,485934.0
2017-10-16 10:00:00,67.42,67.7,66.78,66.84,519322.0,64.4008,64.6683,63.7895,63.8468,519322.0
2017-10-16 10:30:00,66.84,66.9,66.39,66.46,344711.0,63.8468,63.9041,63.4169,63.4838,344711.0
2017-10-16 11:00:00,66.47,66.62,66.27,66.57,253846.0,63.4934,63.6366,63.3023,63.5889,253846.0
2017-10-16 11:30:00,66.58,66.69,66.3,66.33,224320.0,63.5984,63.7035,63.331,63.3596,224320.0
2017-10-16 12:00:00,66.33,66.41,65.97,66.14,305871.0,63.3596,63.436,63.0157,63.1781,305871.0
2017-10-16 12:30:00,66.13,66.18,66.02,66.11,106346.0,63.1686,63.2163,63.0635,63.1495,106346.0
2017-10-16 13:00:00,66.11,66.26,66.01,66.26,93914.0,63.1495,63.2928,63.054,63.2928,93914.0
2017-10-16 13:30:00,66.27,66.57,66.23,66.23,204922.0,63.3023,63.5889,63.2641,63.2641,204922.0
2017-10-16 14:00:00,66.27,66.35,66.13,66.2,112251.0,63.3023,63.3787,63.1686,63.2354,112251.0
2017-10-16 14:30:00,66.19,66.19,66.05,66.11,67828.0,63.2259,63.2259,63.0922,63.1495,67828.0
2017-10-16 15:00:00,66.11,66.33,66.1,66.28,153571.0,63.1495,63.3596,63.1399,63.3119,153571.0
2017-10-16 15:30:00,66.28,66.43,66.26,66.27,396825.0,63.3119,63.4551,63.2928,63.3023,396825.0
2017-10-17 09:30:00,66.28,66.52,66.1,66.48,262306.0,63.3119,63.5411,63.1399,63.5029,262306.0
2017-10-17 10:00:00,66.5,66.86,66.4,66.48,214597.0,63.522,63.8659,63.4265,63.5029,214597.0
2017-10-17 10:30:00,66.47,66.59,65.88,66.37,326322.0,63.4934,63.608,62.9298,63.3978,326322.0
2017-10-17 11:00:00,66.36,66.94,66.33,66.74,306085.0,63.3883,63.9423,63.3596,63.7513,306085.0
2017-10-17 11:30:00,66.74,66.8,66.43,66.67,183369.0,63.7513,63.8086,63.4551,63.6844,183369.0
2017-10-17 12:00:00,66.62,66.66,66.43,66.46,50686.0,63.6366,63.6748,63.4551,63.4838,50686.0
2017-10-17 12:30:00,66.46,66.47,66.21,66.23,118294.0,63.4838,63.4934,63.245,63.2641,118294.0
2017-10-17 13:00:00,66.22,66.34,66.1,66.21,67539.0,63.2545,63.3692,63.1399,63.245,67539.0
2017-10-17 13:30:00,66.19,66.21,65.53,65.59,261886.0,63.2259,63.245,62.5954,62.6528,261886.0
2017-10-17 14:00:00,65.62,65.9,65.6,65.82,161526.0,62.6814,62.9489,62.6623,62.8725,161526.0
2017-10-17 14:30:00,65.8,65.89,65.63,65.81,141691.0,62.8534,62.9393,62.691,62.8629,141691.0
2017-10-17 15:00:00,65.81,65.82,65.28,65.3,317665.0,62.8629,62.8725,62.3566,62.3757,317665.0
2017-10-17 15:30:00,65.29,65.71,65.29,65.63,273218.0,62.3662,62.7674,62.3662,62.691,273218.0
2017-10-18 09:30:00,66.58,66.7,66.3,66.61,398377.0,63.5984,63.7131,63.331,63.6271,398377.0
2017-10-18 10:00:00,66.62,66.66,66.05,66.2,227504.0,63.6366,63.6748,63.0922,63.2354,227504.0
2017-10-18 10:30:00,66.23,66.48,66.11,66.44,150966.0,63.2641,63.5029,63.1495,63.4647,150966.0
2017-10-18 11:00:00,66.45,66.55,66.12,66.27,128514.0,63.4742,63.5698,63.159,63.3023,128514.0
2017-10-18 11:30:00,66.36,66.52,66.21,66.51,132196.0,63.3883,63.5411,63.245,63.5316,132196.0
2017-10-18 12:00:00,66.51,66.85,66.51,66.73,228348.0,63.5316,63.8563,63.5316,63.7417,228348.0
2017-10-18 12:30:00,66.71,66.98,66.7,66.83,376379.0,63.7226,63.9805,63.7131,63.8372,376379.0
2017-10-18 13:00:00,66.88,67.02,66.81,67.01,89150.0,63.885,64.0187,63.8181,64.0092,89150.0
2017-10-18 13:30:00,66.99,67.09,66.93,66.95,96731.0,63.9901,64.0856,63.9328,63.9519,96731.0
2017-10-18 14:00:00,66.95,67.1,66.92,67.02,91577.0,63.9519,64.0951,63.9232,64.0187,91577.0
2017-10-18 14:30:00,66.98,67.06,66.93,66.93,49128.0,63.9805,64.0569,63.9328,63.9328,49128.0
2017-10-18 15:00:00,66.96,67.0,66.89,67.0,54927.0,63.9614,63.9996,63.8945,63.9996,54927.0
2017-10-18 15:30:00,66.98,67.03,66.55,66.57,275730.0,63.9805,64.0283,63.5698,63.5889,275730.0
2017-10-19 09:30:00,65.55,65.95,65.05,65.25,685147.0,62.6146,62.9966,62.1369,62.328,685147.0
2017-10-19 10:00:00,65.2,65.54,64.78,65.5,492774.0,62.2802,62.605,61.879,62.5668,492774.0
2017-10-19 10:30:00,65.51,65.88,65.3,65.7,244210.0,62.5763,62.9298,62.3757,62.7578,244210.0
2017-10-19 11:00:00,65.76,65.78,65.47,65.54,149386.0,62.8151,62.8343,62.5381,62.605,149386.0
2017-10-19 11:30:00,65.53,65.63,65.02,65.08,151224.0,62.5954,62.691,62.1083,62.1656,151224.0
2017-10-19 12:00:00,65.1,65.29,64.98,65.26,176468.0,62.1847,62.3662,62.0701,62.3375,176468.0
2017-10-19 12:30:00,65.27,65.38,65.17,65.37,90879.0,62.3471,62.4522,62.2516,62.4426,90879.0
2017-10-19 13:00:00,65.36,66.0,65.36,65.93,219879.0,62.4331,63.0444,62.4331,62.9775,219879.0
2017-10-19 13:30:00,65.93,66.08,65.71,65.84,121453.0,62.9775,63.1208,62.7674,62.8916,121453.0
2017-10-19 14:00:00,65.83,65.96,65.81,65.93,53315.0,62.882,63.0062,62.8629,62.9775,53315.0
2017-10-19 14:30:00,65.93,66.31,65.93,66.08,192419.0,62.9775,63.3405,62.9775,63.1208,192419.0
2017-10-19 15:00:00,66.08,66.17,66.03,66.14,101454.0,63.1208,63.2068,63.0731,63.1781,101454.0
2017-10-19 15:30:00,66.13,66.32,66.01,66.3,232117.0,63.1686,63.3501,63.054,63.331,232117.0
2017-10-20 09:30:00,67.5,67.6,67.03,67.27,578893.0,64.4772,64.5728,64.0283,64.2575,578893.0
2017-10-20 10:00:00,67.25,67.57,67.17,67.18,320917.0,64.2384,64.5441,64.162,64.1716,320917.0
2017-10-20 10:30:00,67.18,67.4,67.13,67.35,188167.0,64.1716,64.3817,64.1238,64.3339,188167.0
2017-10-20 11:00:00,67.36,67.45,67.28,67.28,106627.0,64.3435,64.4295,64.2671,64.2671,106627.0
2017-10-20 11:30:00,67.3,67.48,67.22,67.48,96947.0,64.2862,64.4581,64.2098,64.4581,96947.0
2017-10-20 12:00:00,67.48,67.5,67.37,67.38,57990.0,64.4581,64.4772,64.3531,64.3626,57990.0
2017-10-20 12:30:00,67.35,67.48,67.35,67.36,41717.0,64.3339,64.4581,64.3339,64.3435,41717.0
2017-10-20 13:00:00,67.37,67.6,67.31,67.55,188918.0,64.3531,64.5728,64.2957,64.525,188918.0
2017-10-20 13:30:00,67.54,67.55,67.29,67.33,101315.0,64.5154,64.525,64.2766,64.3148,101315.0
2017-10-20 14:00:00,67.34,67.47,67.29,67.46,131839.0,64.3244,64.4486,64.2766,64.439,131839.0
2017-10-20 14:30:00,67.48,67.5,67.18,67.19,172357.0,64.4581,64.4772,64.1716,64.1811,172357.0
2017-10-20 15:00:00,67.2,67.34,67.19,67.23,119416.0,64.1907,64.3244,64.1811,64.2193,119416.0
2017-10-20 15:30:00,67.23,67.25,67.09,67.2,283942.0,64.2193,64.2384,64.0856,64.1907,283942.0
2017-10-23 09:30:00,67.43,67.43,66.73,67.11,616542.0,64.4104,64.4104,63.7417,64.1047,616542.0
2017-10-23 10:00:00,67.09,67.09,66.35,66.41,481915.0,64.0856,64.0856,63.3787,63.436,481915.0
2017-10-23 10:30:00,66.41,66.69,66.38,66.48,202848.0,63.436,63.7035,63.4074,63.5029,202848.0
2017-10-23 11:00:00,66.52,66.61,66.27,66.55,192246.0,63.5411,63.6271,63.3023,63.5698,192246.0
2017-10-23 11:30:00,66.55,66.55,66.07,66.32,243491.0,63.5698,63.5698,63.1113,63.3501,243491.0
2017-10-23 12:00:00,66.36,66.49,66.31,66.4,48066.0,63.3883,63.5125,63.3405,63.4265,48066.0
2017-10-23 12:30:00,66.4,66.64,66.33,66.61,60732.0,63.4265,63.6557,63.3596,63.6271,60732.0
2017-10-23 13:00:00,66.62,66.62,66.31,66.42,64522.0,63.6366,63.6366,63.3405,63.4456,64522.0
2017-10-23 13:30:00,66.44,66.44,65.98,66.26,280315.0,63.4647,63.4647,63.0253,63.2928,280315.0
2017-10-23 14:00:00,66.28,66.43,66.04,66.11,102211.0,63.3119,63.4551,63.0826,63.1495,102211.0
2017-10-23 14:30:00,66.11,66.2,66.0,66.19,102764.0,63.1495,63.2354,63.0444,63.2259,102764.0
2017-10-23 15:00:00,66.17,66.24,65.7,65.79,180017.0,63.2068,63.2737,62.7578,62.8438,180017.0
2017-10-23 15:30:00,65.77,65.91,65.54,65.7,373326.0,62.8247,62.9584,62.605,62.7578,373326.0
2017-10-24 09:30:00,66.34,66.8,66.1,66.16,538107.0,63.3692,63.8086,63.1399,63.1972,538107.0
2017-10-24 10:00:00,66.16,66.9,66.12,66.62,404465.0,63.1972,63.9041,63.159,63.6366,404465.0
2017-10-24 10:30:00,66.59,66.59,66.38,66.46,117981.0,63.608,63.608,63.4074,63.4838,117981.0
2017-10-24 11:00:00,66.42,66.47,66.15,66.25,163885.0,63.4456,63.4934,63.1877,63.2832,163885.0
2017-10-24 11:30:00,66.25,66.57,66.23,66.23,124982.0,63.2832,63.5889,63.2641,63.2641,124982.0
2017-10-24 12:00:00,66.22,66.4,66.21,66.34,51181.0,63.2545,63.4265,63.245,63.3692,51181.0
2017-10-24 12:30:00,66.34,66.58,66.28,66.49,114313.0,63.3692,63.5984,63.3119,63.5125,114313.0
2017-10-24 13:00:00,66.46,66.56,66.36,66.54,50823.0,63.4838,63.5793,63.3883,63.5602,50823.0
2017-10-24 13:30:00,66.56,66.7,66.56,66.7,88534.0,63.5793,63.7131,63.5793,63.7131,88534.0
2017-10-24 14:00:00,66.68,66.79,66.6,66.73,59140.0,63.694,63.799,63.6175,63.7417,59140.0
2017-10-24 14:30:00,66.73,66.76,66.49,66.53,50263.0,63.7417,63.7704,63.5125,63.5507,50263.0
2017-10-24 15:00:00,66.54,66.62,66.17,66.23,244140.0,63.5602,63.6366,63.2068,63.2641,244140.0
2017-10-24 15:30:00,66.21,66.32,65.92,66.09,312913.0,63.245,63.3501,62.968,63.1304,312913.0
2017-10-25 09:30:00,65.76,65.85,65.29,65.47,432738.0,62.8151,62.9011,62.3662,62.5381,432738.0
2017-10-25 10:00:00,65.49,65.78,65.0,65.24,373056.0,62.5572,62.8343,62.0892,62.3184,373056.0
2017-10-25 10:30:00,65.24,65.25,64.51,64.69,465501.0,62.3184,62.328,61.6211,61.7931,465501.0
2017-10-25 11:00:00,64.69,64.7,63.5,64.0,685069.0,61.7931,61.8026,60.6564,61.134,685069.0
2017-10-25 11:30:00,63.98,64.8,63.79,64.02,409464.0,61.1149,61.8981,60.9334,61.1531,409464.0
2017-10-25 12:00:00,63.99,64.14,63.67,63.88,263014.0,61.1244,61.2677,60.8187,61.0193,263014.0
2017-10-25 12:30:00,63.87,64.54,63.74,64.53,188069.0,61.0098,61.6498,60.8856,61.6402,188069.0
2017-10-25 13:00:00,64.53,64.75,64.28,64.54,133446.0,61.6402,61.8504,61.4014,61.6498,133446.0
2017-10-25 13:30:00,64.56,65.44,64.55,65.38,288790.0,61.6689,62.5095,61.6593,62.4522,288790.0
2017-10-25 14:00:00,65.38,65.41,65.05,65.27,159190.0,62.4522,62.4808,62.1369,62.3471,159190.0
2017-10-25 14:30:00,65.26,65.28,64.73,64.95,84520.0,62.3375,62.3566,61.8313,62.0414,84520.0
2017-10-25 15:00:00,64.96,65.37,64.93,65.34,135632.0,62.051,62.4426,62.0223,62.414,135632.0
2017-10-25 15:30:00,65.33,65.38,64.89,65.11,231940.0,62.4044,62.4522,61.9841,62.1943,231940.0
2017-10-26 09:30:00,65.72,66.02,65.41,65.7,427097.0,62.7769,63.0635,62.4808,62.7578,427097.0
2017-10-26 10:00:00,65.72,65.74,65.3,65.66,184899.0,62.7769,62.796,62.3757,62.7196,184899.0
2017-10-26 10:30:00,65.65,66.14,65.5,66.05,250284.0,62.7101,63.1781,62.5668,63.0922,250284.0
2017-10-26 11:00:00,66.03,66.27,65.89,66.06,212943.0,63.0731,63.3023,62.9393,63.1017,212943.0
2017-10-26 11:30:00,66.05,66.05,65.68,65.8,130943.0,63.0922,63.0922,62.7387,62.8534,130943.0
2017-10-26 12:00:00,65.79,65.91,65.7,65.81,46429.0,62.8438,62.9584,62.7578,62.8629,46429.0
2017-10-26 12:30:00,65.78,65.83,65.19,65.25,206247.0,62.8343,62.882,62.2707,62.328,206247.0
2017-10-26 13:00:00,65.25,65.57,65.25,65.54,71735.0,62.328,62.6337,62.328,62.605,71735.0
2017-10-26 13:30:00,65.54,65.81,65.54,65.74,62252.0,62.605,62.8629,62.605,62.796,62252.0
2017-10-26 14:00:00,65.72,65.81,65.65,65.8,24528.0,62.7769,62.8629,62.7101,62.8534,24528.0
2017-10-26 14:30:00,65.8,65.88,65.45,65.54,56430.0,62.8534,62.9298,62.519,62.605,56430.0
2017-10-26 15:00:00,65.56,65.63,65.29,65.39,63638.0,62.6241,62.691,62.3662,62.4617,63638.0
2017-10-26 15:30:00,65.42,65.66,65.33,65.52,155283.0,62.4904,62.7196,62.4044,62.5859,155283.0
2017-10-27 09:30:00,65.68,65.69,64.92,65.45,1009299.0,62.7387,62.7483,62.0128,62.519,1009299.0
2017-10-27 10:00:00,65.46,65.95,65.1,65.18,739885.0,62.5286,62.9966,62.1847,62.2611,739885.0
2017-10-27 10:30:00,65.23,65.85,65.21,65.75,311944.0,62.3089,62.9011,62.2898,62.8056,311944.0
2017-10-27 11:00:00,65.67,66.4,65.64,66.4,406861.0,62.7292,63.4265,62.7005,63.4265,406861.0
2017-10-27 11:30:00,66.4,66.53,66.2,66.46,434249.0,63.4265,63.5507,63.2354,63.4838,434249.0
2017-10-27 12:00:00,66.49,66.74,66.45,66.45,196362.0,63.5125,63.7513,63.4742,63.4742,196362.0
2017-10-27 12:30:00,66.48,66.82,66.46,66.74,307792.0,63.5029,63.8277,63.4838,63.7513,307792.0
2017-10-27 13:00:00,66.73,66.89,66.66,66.66,175934.0,63.7417,63.8945,63.6748,63.6748,175934.0
2017-10-27 13:30:00,66.66,66.81,66.53,66.75,77486.0,63.6748,63.8181,63.5507,63.7608,77486.0
2017-10-27 14:00:00,66.76,66.93,66.7,66.74,145216.0,63.7704,63.9328,63.7131,63.7513,145216.0
2017-10-27 14:30:00,66.75,66.8,66.65,66.72,83942.0,63.7608,63.8086,63.6653,63.7322,83942.0
2017-10-27 15:00:00,66.7,67.03,66.61,66.99,251524.0,63.7131,64.0283,63.6271,63.9901,251524.0
2017-10-27 15:30:00,66.99,67.0,66.72,66.88,393383.0,63.9901,63.9996,63.7322,63.885,393383.0
2017-10-30 09:30:00,66.19,66.39,65.65,65.75,811954.0,63.2259,63.4169,62.7101,62.8056,811954.0
2017-10-30 10:00:00,65.74,66.35,65.62,66.13,584957.0,62.796,63.3787,62.6814,63.1686,584957.0
2017-10-30 10:30:00,66.16,66.43,65.76,65.81,387714.0,63.1972,63.4551,62.8151,62.8629,387714.0
2017-10-30 11:00:00,65.81,66.15,65.31,65.35,448240.0,62.8629,63.1877,62.3853,62.4235,448240.0
2017-10-30 11:30:00,65.34,65.41,64.82,65.17,484888.0,62.414,62.4808,61.9172,62.2516,484888.0
2017-10-30 12:00:00,65.12,65.18,64.56,64.92,311489.0,62.2038,62.2611,61.6689,62.0128,311489.0
2017-10-30 12:30:00,64.89,64.98,64.6,64.68,189932.0,61.9841,62.0701,61.7071,61.7835,189932.0
2017-10-30 13:00:00,64.67,64.92,64.64,64.71,166439.0,61.774,62.0128,61.7453,61.8122,166439.0
2017-10-30 13:30:00,64.71,64.74,63.79,63.84,479585.0,61.8122,61.8408,60.9334,60.9811,479585.0
2017-10-30 14:00:00,63.84,64.37,63.67,64.27,350046.0,60.9811,61.4874,60.8187,61.3919,350046.0
2017-10-30 14:30:00,64.27,64.77,64.13,64.51,224488.0,61.3919,61.8695,61.2581,61.6211,224488.0
2017-10-30 15:00:00,64.53,64.62,64.08,64.28,217125.0,61.6402,61.7262,61.2104,61.4014,217125.0
2017-10-30 15:30:00,64.3,64.85,64.19,64.76,412662.0,61.4205,61.9459,61.3155,61.8599,412662.0
2017-10-31 09:30:00,65.5,65.86,65.42,65.5,514165.0,62.5668,62.9107,62.4904,62.5668,514165.0
2017-10-31 10:00:00,65.56,65.77,65.31,65.77,315852.0,62.6241,62.8247,62.3853,62.8247,315852.0
2017-10-31 10:30:00,65.77,66.2,65.48,66.02,425510.0,62.8247,63.2354,62.5477,63.0635,425510.0
2017-10-31 11:00:00,66.01,66.26,65.89,65.92,468656.0,63.054,63.2928,62.9393,62.968,468656.0
2017-10-31 11:30:00,65.99,66.08,65.74,65.97,159287.0,63.0348,63.1208,62.796,63.0157,159287.0
2017-10-31 12:00:00,66.02,66.04,65.83,65.95,86723.0,63.0635,63.0826,62.882,62.9966,86723.0
2017-10-31 12:30:00,65.97,66.08,65.85,65.99,65842.0,63.0157,63.1208,62.9011,63.0348,65842.0
2017-10-31 13:00:00,66.01,66.17,65.94,66.09,101180.0,63.054,63.2068,62.9871,63.1304,101180.0
2017-10-31 13:30:00,66.08,66.41,66.08,66.4,135098.0,63.1208,63.436,63.1208,63.4265,135098.0
2017-10-31 14:00:00,66.41,66.66,66.33,66.61,339921.0,63.436,63.6748,63.3596,63.6271,339921.0
2017-10-31 14:30:00,66.6,66.76,66.48,66.76,191509.0,63.6175,63.7704,63.5029,63.7704,191509.0
2017-10-31 15:00:00,66.73,66.82,66.66,66.72,117361.0,63.7417,63.8277,63.6748,63.7322,117361.0
2017-10-31 15:30:00,66.7,66.7,66.09,66.13,417706.0,63.7131,63.7131,63.1304,63.1686,417706.0
2017-11-01 09:30:00,67.73,67.77,66.95,67.31,677659.0,64.6969,64.7351,63.9519,64.2957,677659.0
2017-11-01 10:00:00,67.31,67.4,66.6,66.61,350548.0,64.2957,64.3817,63.6175,63.6271,350548.0
2017-11-01 10:30:00,66.57,66.57,65.81,65.9,471196.0,63.5889,63.5889,62.8629,62.9489,471196.0
2017-11-01 11:00:00,65.9,66.03,65.22,65.24,365556.0,62.9489,63.0731,62.2993,62.3184,365556.0
2017-11-01 11:30:00,65.22,65.47,64.63,64.79,506784.0,62.2993,62.5381,61.7358,61.8886,506784.0
2017-11-01 12:00:00,64.83,64.93,64.43,64.68,411581.0,61.9268,62.0223,61.5447,61.7835,411581.0
2017-11-01 12:30:00,64.69,65.07,64.35,64.38,291671.0,61.7931,62.156,61.4683,61.4969,291671.0
2017-11-01 13:00:00,64.37,64.49,63.74,64.34,589038.0,61.4874,61.602,60.8856,61.4587,589038.0
2017-11-01 13:30:00,64.4,64.63,63.85,64.56,391666.0,61.5161,61.7358,60.9907,61.6689,391666.0
2017-11-01 14:00:00,64.56,64.91,64.08,64.7,231472.0,61.6689,62.0032,61.2104,61.8026,231472.0
2017-11-01 14:30:00,64.7,65.04,64.7,64.92,192082.0,61.8026,62.1274,61.8026,62.0128,192082.0
2017-11-01 15:00:00,64.93,65.05,64.79,65.0,96631.0,62.0223,62.1369,61.8886,62.0892,96631.0
2017-11-01 15:30:00,65.03,65.23,64.73,64.89,536626.0,62.1178,62.3089,61.8313,61.9841,536626.0
2017-11-02 09:30:00,64.76,65.08,64.48,64.88,538132.0,61.8599,62.1656,61.5925,61.9746,538132.0
2017-11-02 10:00:00,64.9,64.98,64.07,64.94,563424.0,61.9937,62.0701,61.2008,62.0319,563424.0
2017-11-02 10:30:00,64.94,65.63,64.94,65.18,460910.0,62.0319,62.691,62.0319,62.2611,460910.0
2017-11-02 11:00:00,65.13,65.34,64.82,64.88,126469.0,62.2134,62.414,61.9172,61.9746,126469.0
2017-11-02 11:30:00,64.83,65.39,64.78,65.32,210970.0,61.9268,62.4617,61.879,62.3949,210970.0
2017-11-02 12:00:00,65.32,66.03,65.1,65.95,356385.0,62.3949,63.0731,62.1847,62.9966,356385.0
2017-11-02 12:30:00,65.94,65.98,65.48,65.56,142082.0,62.9871,63.0253,62.5477,62.6241,142082.0
2017-11-02 13:00:00,65.52,65.58,65.01,65.04,124658.0,62.5859,62.6432,62.0987,62.1274,124658.0
2017-11-02 13:30:00,65.05,65.35,64.98,65.06,68372.0,62.1369,62.4235,62.0701,62.1465,68372.0
2017-11-02 14:00:00,65.05,65.4,64.87,65.4,96446.0,62.1369,62.4713,61.965,62.4713,96446.0
2017-11-02 14:30:00,65.39,65.43,64.93,64.95,112924.0,62.4617,62.4999,62.0223,62.0414,112924.0
2017-11-02 15:00:00,64.95,65.43,64.87,65.43,211125.0,62.0414,62.4999,61.965,62.4999,211125.0
2017-11-02 15:30:00,65.44,65.67,65.28,65.34,395534.0,62.5095,62.7292,62.3566,62.414,395534.0
2017-11-03 09:30:00,65.02,65.17,64.48,64.75,553859.0,62.1083,62.2516,61.5925,61.8504,553859.0
2017-11-03 10:00:00,64.73,65.55,64.73,65.2,356357.0,61.8313,62.6146,61.8313,62.2802,356357.0
2017-11-03 10:30:00,65.23,65.34,64.79,65.14,168613.0,62.3089,62.414,61.8886,62.2229,168613.0
2017-11-03 11:00:00,65.13,65.65,65.08,65.38,195061.0,62.2134,62.7101,62.1656,62.4522,195061.0
2017-11-03 11:30:00,65.35,65.47,65.09,65.3,177135.0,62.4235,62.5381,62.1752,62.3757,177135.0
2017-11-03 12:00:00,65.3,65.43,65.12,65.22,148316.0,62.3757,62.4999,62.2038,62.2993,148316.0
2017-11-03 12:30:00,65.27,65.47,65.26,65.32,124756.0,62.3471,62.5381,62.3375,62.3949,124756.0
2017-11-03 13:00:00,65.39,65.49,65.26,65.29,103831.0,62.4617,62.5572,62.3375,62.3662,103831.0
2017-11-03 13:30:00,65.34,65.55,65.29,65.45,105601.0,62.414,62.6146,62.3662,62.519,105601.0
2017-11-03 14:00:00,65.45,65.45,65.16,65.36,99350.0,62.519,62.519,62.242,62.4331,99350.0
2017-11-03 14:30:00,65.4,65.42,65.2,65.32,128078.0,62.4713,62.4904,62.2802,62.3949,128078.0
2017-11-03 15:00:00,65.28,65.31,65.02,65.09,131445.0,62.3566,62.3853,62.1083,62.1752,131445.0
2017-11-03 15:30:00,65.12,65.18,65.0,65.14,254181.0,62.2038,62.2611,62.0892,62.2229,254181.0
2017-11-06 09:30:00,65.3,65.64,65.08,65.63,371450.0,62.3757,62.7005,62.1656,62.691,371450.0
2017-11-06 10:00:00,65.65,65.96,65.33,65.85,251056.0,62.7101,63.0062,62.4044,62.9011,251056.0
2017-11-06 10:30:00,65.8,65.98,65.1,65.2,326691.0,62.8534,63.0253,62.1847,62.2802,326691.0
2017-11-06 11:00:00,65.19,65.35,64.9,65.32,243725.0,62.2707,62.4235,61.9937,62.3949,243725.0
2017-11-06 11:30:00,65.35,65.44,65.14,65.22,75979.0,62.4235,62.5095,62.2229,62.2993,75979.0
2017-11-06 12:00:00,65.27,65.53,65.1,65.38,109502.0,62.3471,62.5954,62.1847,62.4522,109502.0
2017-11-06 12:30:00,65.43,65.8,65.41,65.76,84722.0,62.4999,62.8534,62.4808,62.8151,84722.0
2017-11-06 13:00:00,65.78,66.2,65.5,65.53,244477.0,62.8343,63.2354,62.5668,62.5954,244477.0
2017-11-06 13:30:00,65.52,65.71,65.42,65.53,102271.0,62.5859,62.7674,62.4904,62.5954,102271.0
2017-11-06 14:00:00,65.51,65.56,65.35,65.41,67705.0,62.5763,62.6241,62.4235,62.4808,67705.0
2017-11-06 14:30:00,65.39,65.59,65.39,65.41,82035.0,62.4617,62.6528,62.4617,62.4808,82035.0
2017-11-06 15:00:00,65.45,65.85,65.45,65.65,151834.0,62.519,62.9011,62.519,62.7101,151834.0
2017-11-06 15:30:00,65.65,65.81,65.41,65.42,305949.0,62.7101,62.8629,62.4808,62.4904,305949.0
2017-11-07 09:30:00,65.38,65.49,65.16,65.25,578827.0,62.4522,62.5572,62.242,62.328,578827.0
2017-11-07 10:00:00,65.23,65.25,64.13,64.39,775257.0,62.3089,62.328,61.2581,61.5065,775257.0
2017-11-07 10:30:00,64.38,64.5,63.57,63.93,857546.0,61.4969,61.6116,60.7232,61.0671,857546.0
2017-11-07 11:00:00,63.93,64.36,63.85,64.02,384533.0,61.0671,61.4778,60.9907,61.1531,384533.0
2017-11-07 11:30:00,64.06,64.12,62.5,62.59,660947.0,61.1913,61.2486,59.7011,59.7871,660947.0
2017-11-07 12:00:00,62.58,63.13,62.47,63.04,493660.0,59.7776,60.3029,59.6725,60.217,493660.0
2017-11-07 12:30:00,63.04,63.32,62.73,62.94,261477.0,60.217,60.4844,59.9208,60.1214,261477.0
2017-11-07 13:00:00,62.95,63.41,62.93,63.4,244631.0,60.131,60.5704,60.1119,60.5608,244631.0
2017-11-07 13:30:00,63.4,63.51,63.31,63.4,116711.0,60.5608,60.6659,60.4749,60.5608,116711.0
2017-11-07 14:00:00,63.39,63.71,63.38,63.62,94337.0,60.5513,60.857,60.5417,60.771,94337.0
2017-11-07 14:30:00,63.58,63.66,63.11,63.14,149302.0,60.7328,60.8092,60.2838,60.3125,149302.0
2017-11-07 15:00:00,63.11,63.12,62.75,62.85,221728.0,60.2838,60.2934,59.9399,60.0355,221728.0
2017-11-07 15:30:00,62.86,63.17,62.73,63.16,281141.0,60.045,60.3411,59.9208,60.3316,281141.0
2017-11-08 09:30:00,62.65,62.82,62.06,62.39,540571.0,59.8444,60.0068,59.2808,59.5961,540571.0
2017-11-08 10:00:00,62.42,62.72,61.91,62.12,348587.0,59.6247,59.9113,59.1376,59.3382,348587.0
2017-11-08 10:30:00,62.13,62.47,61.61,62.25,453423.0,59.3477,59.6725,58.851,59.4623,453423.0
2017-11-08 11:00:00,62.24,62.56,61.9,62.02,230709.0,59.4528,59.7585,59.128,59.2426,230709.0
2017-11-08 11:30:00,62.05,62.29,61.68,62.17,218513.0,59.2713,59.5005,58.9179,59.3859,218513.0
2017-11-08 12:00:00,62.18,62.97,62.13,62.97,406062.0,59.3955,60.1501,59.3477,60.1501,406062.0
2017-11-08 12:30:00,62.9,63.14,62.63,63.1,153819.0,60.0832,60.3125,59.8253,60.2743,153819.0
2017-11-08 13:00:00,63.09,63.35,62.73,63.02,166652.0,60.2647,60.5131,59.9208,60.1979,166652.0
2017-11-08 13:30:00,62.94,63.22,62.87,63.04,70603.0,60.1214,60.3889,60.0546,60.217,70603.0
2017-11-08 14:00:00,63.04,63.35,63.04,63.31,115429.0,60.217,60.5131,60.217,60.4749,115429.0
2017-11-08 14:30:00,63.33,63.66,63.27,63.53,248862.0,60.494,60.8092,60.4367,60.685,248862.0
2017-11-08 15:00:00,63.56,63.61,63.31,63.52,143854.0,60.7137,60.7614,60.4749,60.6755,143854.0
2017-11-08 15:30:00,63.54,63.66,63.3,63.37,206646.0,60.6946,60.8092,60.4653,60.5322,206646.0
2017-11-09 09:30:00,62.19,62.41,61.47,61.9,799781.0,59.405,59.6152,58.7173,59.128,799781.0
2017-11-09 10:00:00,61.89,63.34,61.88,62.91,494196.0,59.1185,60.5035,59.1089,60.0928,494196.0
2017-11-09 10:30:00,62.9,63.56,62.6,63.54,213043.0,60.0832,60.7137,59.7967,60.6946,213043.0
2017-11-09 11:00:00,63.54,63.54,62.25,62.26,161466.0,60.6946,60.6946,59.4623,59.4719,161466.0
2017-11-09 11:30:00,62.26,62.51,61.72,62.0,328087.0,59.4719,59.7107,58.9561,59.2235,328087.0
2017-11-09 12:00:00,61.98,62.1,60.89,61.11,529002.0,59.2044,59.3191,58.1632,58.3734,529002.0
2017-11-09 12:30:00,61.09,61.72,60.89,61.62,335707.0,58.3543,58.9561,58.1632,58.8605,335707.0
2017-11-09 13:00:00,61.58,62.45,61.46,62.45,236020.0,58.8223,59.6534,58.7077,59.6534,236020.0
2017-11-09 13:30:00,62.45,62.59,62.07,62.35,154175.0,59.6534,59.7871,59.2904,59.5579,154175.0
2017-11-09 14:00:00,62.35,62.68,62.25,62.43,138354.0,59.5579,59.8731,59.4623,59.6343,138354.0
2017-11-09 14:30:00,62.42,62.58,61.98,62.1,80326.0,59.6247,59.7776,59.2044,59.3191,80326.0
2017-11-09 15:00:00,62.1,62.47,61.94,62.37,83620.0,59.3191,59.6725,59.1662,59.577,83620.0
2017-11-09 15:30:00,62.4,62.67,62.32,62.62,283221.0,59.6056,59.8635,59.5292,59.8158,283221.0
2017-11-10 09:30:00,62.66,63.18,62.53,63.04,555983.0,59.854,60.3507,59.7298,60.217,555983.0
2017-11-10 10:00:00,63.06,63.15,62.57,62.75,310796.0,60.2361,60.322,59.768,59.9399,310796.0
2017-11-10 10:30:00,62.71,63.01,62.3,62.91,290660.0,59.9017,60.1883,59.5101,60.0928,290660.0
2017-11-10 11:00:00,62.88,63.16,62.75,62.97,407920.0,60.0641,60.3316,59.9399,60.1501,407920.0
2017-11-10 11:30:00,63.0,63.1,62.85,63.09,76801.0,60.1787,60.2743,60.0355,60.2647,76801.0
2017-11-10 12:00:00,63.08,63.15,62.71,62.73,102084.0,60.2552,60.322,59.9017,59.9208,102084.0
2017-11-10 12:30:00,62.76,62.79,62.42,62.42,107803.0,59.9495,59.9782,59.6247,59.6247,107803.0
2017-11-10 13:00:00,62.51,62.52,62.22,62.42,187714.0,59.7107,59.7202,59.4337,59.6247,187714.0
2017-11-10 13:30:00,62.41,62.73,62.4,62.68,112563.0,59.6152,59.9208,59.6056,59.8731,112563.0
2017-11-10 14:00:00,62.68,62.76,62.63,62.7,63281.0,59.8731,59.9495,59.8253,59.8922,63281.0
2017-11-10 14:30:00,62.71,63.01,62.68,62.97,87476.0,59.9017,60.1883,59.8731,60.1501,87476.0
2017-11-10 15:00:00,62.98,63.05,62.88,63.04,64253.0,60.1596,60.2265,60.0641,60.217,64253.0
2017-11-10 15:30:00,63.05,63.07,62.48,62.48,215165.0,60.2265,60.2456,59.682,59.682,215165.0
2017-11-13 09:30:00,61.71,61.99,61.12,61.99,484724.0,58.9465,59.214,58.3829,59.214,484724.0
2017-11-13 10:00:00,61.98,62.3,61.68,62.2,218901.0,59.2044,59.5101,58.9179,59.4146,218901.0
2017-11-13 10:30:00,62.2,62.33,61.66,61.96,203811.0,59.4146,59.5388,58.8988,59.1853,203811.0
2017-11-13 11:00:00,62.0,62.47,61.88,62.28,201487.0,59.2235,59.6725,59.1089,59.491,201487.0
2017-11-13 11:30:00,62.31,62.48,62.16,62.48,90725.0,59.5196,59.682,59.3764,59.682,90725.0
2017-11-13 12:00:00,62.47,62.57,62.25,62.27,132159.0,59.6725,59.768,59.4623,59.4814,132159.0
2017-11-13 12:30:00,62.25,62.38,62.16,62.25,43678.0,59.4623,59.5865,59.3764,59.4623,43678.0
2017-11-13 13:00:00,62.23,62.45,61.93,62.4,92259.0,59.4432,59.6534,59.1567,59.6056,92259.0
2017-11-13 13:30:00,62.4,62.67,62.38,62.65,107802.0,59.6056,59.8635,59.5865,59.8444,107802.0
2017-11-13 14:00:00,62.64,62.64,62.49,62.52,42343.0,59.8349,59.8349,59.6916,59.7202,42343.0
2017-11-13 14:30:00,62.52,62.6,62.4,62.48,44778.0,59.7202,59.7967,59.6056,59.682,44778.0
2017-11-13 15:00:00,62.45,62.78,62.45,62.65,115052.0,59.6534,59.9686,59.6534,59.8444,115052.0
2017-11-13 15:30:00,62.66,62.74,62.48,62.52,220784.0,59.854,59.9304,59.682,59.7202,220784.0
2017-11-14 09:30:00,61.83,62.38,61.58,61.97,364875.0,59.0611,59.5865,58.8223,59.1949,364875.0
2017-11-14 10:00:00,61.95,62.0,61.5,61.7,546290.0,59.1758,59.2235,58.7459,58.937,546290.0
2017-11-14 10:30:00,61.7,62.33,61.41,62.12,348137.0,58.937,59.5388,58.66,59.3382,348137.0
2017-11-14 11:00:00,62.12,62.16,61.52,61.6,161612.0,59.3382,59.3764,58.765,58.8414,161612.0
2017-11-14 11:30:00,61.61,61.79,61.47,61.69,203114.0,58.851,59.0229,58.7173,58.9274,203114.0
2017-11-14 12:00:00,61.67,61.75,61.48,61.6,95356.0,58.9083,58.9847,58.7268,58.8414,95356.0
2017-11-14 12:30:00,61.61,61.78,61.25,61.46,164148.0,58.851,59.0134,58.5071,58.7077,164148.0
2017-11-14 13:00:00,61.46,61.85,61.3,61.72,166556.0,58.7077,59.0802,58.5549,58.9561,166556.0
2017-11-14 13:30:00,61.73,61.8,61.54,61.72,61647.0,58.9656,59.0325,58.7841,58.9561,61647.0
2017-11-14 14:00:00,61.72,61.99,61.67,61.87,100476.0,58.9561,59.214,58.9083,59.0994,100476.0
2017-11-14 14:30:00,61.86,62.1,61.77,62.03,71510.0,59.0898,59.3191,59.0038,59.2522,71510.0
2017-11-14 15:00:00,62.02,62.29,62.0,62.0,96082.0,59.2426,59.5005,59.2235,59.2235,96082.0
2017-11-14 15:30:00,62.0,62.14,61.93,62.04,173496.0,59.2235,59.3573,59.1567,59.2617,173496.0
2017-11-15 09:30:00,60.92,60.94,59.84,60.49,999635.0,58.1919,58.211,57.1603,57.7811,999635.0
2017-11-15 10:00:00,60.48,61.28,60.4,61.06,449012.0,57.7716,58.5358,57.6952,58.3256,449012.0
2017-11-15 10:30:00,61.08,61.7,60.96,61.63,311370.0,58.3447,58.937,58.2301,58.8701,311370.0
2017-11-15 11:00:00,61.67,62.03,61.48,61.83,191500.0,58.9083,59.2522,58.7268,59.0611,191500.0
2017-11-15 11:30:00,61.84,61.84,61.45,61.72,96111.0,59.0707,59.0707,58.6982,58.9561,96111.0
2017-11-15 12:00:00,61.72,61.9,61.4,61.74,68396.0,58.9561,59.128,58.6504,58.9752,68396.0
2017-11-15 12:30:00,61.8,61.93,61.65,61.72,34139.0,59.0325,59.1567,58.8892,58.9561,34139.0
2017-11-15 13:00:00,61.7,61.71,61.36,61.36,38651.0,58.937,58.9465,58.6122,58.6122,38651.0
2017-11-15 13:30:00,61.41,61.59,61.12,61.22,90648.0,58.66,58.8319,58.3829,58.4785,90648.0
2017-11-15 14:00:00,61.27,61.5,61.25,61.49,48803.0,58.5262,58.7459,58.5071,58.7364,48803.0
2017-11-15 14:30:00,61.46,61.78,61.43,61.71,65598.0,58.7077,59.0134,58.6791,58.9465,65598.0
2017-11-15 15:00:00,61.67,61.8,61.17,61.29,151572.0,58.9083,59.0325,58.4307,58.5453,151572.0
2017-11-15 15:30:00,61.33,61.47,61.03,61.25,257939.0,58.5835,58.7173,58.297,58.5071,257939.0
2017-11-16 09:30:00,62.02,62.9,61.98,62.76,580722.0,59.2426,60.0832,59.2044,59.9495,580722.0
2017-11-16 10:00:00,62.78,63.48,62.77,63.34,390470.0,59.9686,60.6373,59.959,60.5035,390470.0
2017-11-16 10:30:00,63.32,64.0,63.27,63.72,448665.0,60.4844,61.134,60.4367,60.8665,448665.0
2017-11-16 11:00:00,63.79,64.26,63.77,63.88,238551.0,60.9334,61.3823,60.9143,61.0193,238551.0
2017-11-16 11:30:00,63.87,63.9,63.69,63.8,109455.0,61.0098,61.0384,60.8378,60.9429,109455.0
2017-11-16 12:00:00,63.85,64.19,63.69,64.16,112001.0,60.9907,61.3155,60.8378,61.2868,112001.0
2017-11-16 12:30:00,64.18,64.49,63.95,64.41,163646.0,61.3059,61.602,61.0862,61.5256,163646.0
2017-11-16 13:00:00,64.49,64.71,64.47,64.55,216416.0,61.602,61.8122,61.5829,61.6593,216416.0
2017-11-16 13:30:00,64.58,64.66,64.19,64.34,97058.0,61.688,61.7644,61.3155,61.4587,97058.0
2017-11-16 14:00:00,64.31,64.54,64.03,64.11,151776.0,61.4301,61.6498,61.1626,61.239,151776.0
2017-11-16 14:30:00,64.1,64.24,63.85,63.88,130677.0,61.2295,61.3632,60.9907,61.0193,130677.0
2017-11-16 15:00:00,63.9,64.27,63.87,64.27,138040.0,61.0384,61.3919,61.0098,61.3919,138040.0
2017-11-16 15:30:00,64.24,64.27,63.88,63.93,261252.0,61.3632,61.3919,61.0193,61.0671,261252.0
2017-11-17 09:30:00,63.29,63.92,63.15,63.88,401043.0,60.4558,61.0575,60.322,61.0193,401043.0
2017-11-17 10:00:00,63.79,64.1,63.52,63.8,203432.0,60.9334,61.2295,60.6755,60.9429,203432.0
2017-11-17 10:30:00,63.83,64.1,63.52,63.84,106611.0,60.9716,61.2295,60.6755,60.9811,106611.0
2017-11-17 11:00:00,63.85,64.05,63.56,63.99,143998.0,60.9907,61.1817,60.7137,61.1244,143998.0
2017-11-17 11:30:00,64.03,64.79,64.03,64.78,197170.0,61.1626,61.8886,61.1626,61.879,197170.0
2017-11-17 12:00:00,64.71,65.05,64.59,65.04,228119.0,61.8122,62.1369,61.6975,62.1274,228119.0
2017-11-17 12:30:00,65.02,65.22,64.83,65.18,187459.0,62.1083,62.2993,61.9268,62.2611,187459.0
2017-11-17 13:00:00,65.17,65.51,64.98,65.16,178191.0,62.2516,62.5763,62.0701,62.242,178191.0
2017-11-17 13:30:00,65.17,65.17,64.88,64.89,77411.0,62.2516,62.2516,61.9746,61.9841,77411.0
2017-11-17 14:00:00,64.87,65.0,64.69,64.88,84065.0,61.965,62.0892,61.7931,61.9746,84065.0
2017-11-17 14:30:00,64.88,64.96,64.59,64.89,136379.0,61.9746,62.051,61.6975,61.9841,136379.0
2017-11-17 15:00:00,64.91,64.91,64.71,64.9,62736.0,62.0032,62.0032,61.8122,61.9937,62736.0
2017-11-17 15:30:00,64.87,64.97,64.68,64.72,175839.0,61.965,62.0605,61.7835,61.8217,175839.0
2017-11-20 09:30:00,65.16,65.26,64.65,65.11,567903.0,62.242,62.3375,61.7549,62.1943,567903.0
2017-11-20 10:00:00,65.13,65.19,64.78,65.03,255157.0,62.2134,62.2707,61.879,62.1178,255157.0
2017-11-20 10:30:00,65.01,65.63,65.0,65.52,296580.0,62.0987,62.691,62.0892,62.5859,296580.0
2017-11-20 11:00:00,65.55,65.56,65.35,65.41,105103.0,62.6146,62.6241,62.4235,62.4808,105103.0
2017-11-20 11:30:00,65.38,65.57,65.19,65.35,151356.0,62.4522,62.6337,62.2707,62.4235,151356.0
2017-11-20 12:00:00,65.32,65.51,65.25,65.3,83042.0,62.3949,62.5763,62.328,62.3757,83042.0
2017-11-20 12:30:00,65.3,65.41,65.22,65.39,102969.0,62.3757,62.4808,62.2993,62.4617,102969.0
2017-11-20 13:00:00,65.38,65.72,65.31,65.71,105608.0,62.4522,62.7769,62.3853,62.7674,105608.0
2017-11-20 13:30:00,65.7,65.84,65.61,65.84,157793.0,62.7578,62.8916,62.6719,62.8916,157793.0
2017-11-20 14:00:00,65.83,65.9,65.6,65.82,132370.0,62.882,62.9489,62.6623,62.8725,132370.0
2017-11-20 14:30:00,65.81,65.95,65.75,65.79,129405.0,62.8629,62.9966,62.8056,62.8438,129405.0
2017-11-20 15:00:00,65.83,66.0,65.74,65.96,156193.0,62.882,63.0444,62.796,63.0062,156193.0
2017-11-20 15:30:00,65.94,66.23,65.83,66.2,389225.0,62.9871,63.2641,62.882,63.2354,389225.0
2017-11-21 09:30:00,67.05,67.68,66.9,67.66,979571.0,64.0474,64.6492,63.9041,64.6301,979571.0
2017-11-21 10:00:00,67.63,68.18,67.54,68.18,814363.0,64.6014,65.1268,64.5154,65.1268,814363.0
2017-11-21 10:30:00,68.19,68.5,68.04,68.08,471027.0,65.1363,65.4324,64.993,65.0313,471027.0
2017-11-21 11:00:00,68.11,68.12,67.68,67.92,350048.0,65.0599,65.0695,64.6492,64.8784,350048.0
2017-11-21 11:30:00,67.97,68.08,67.84,67.89,169533.0,64.9262,65.0313,64.802,64.8498,169533.0
2017-11-21 12:00:00,67.92,67.95,67.46,67.53,216336.0,64.8784,64.9071,64.439,64.5059,216336.0
2017-11-21 12:30:00,67.53,67.86,67.52,67.8,112596.0,64.5059,64.8211,64.4963,64.7638,112596.0
2017-11-21 13:00:00,67.8,67.88,67.77,67.83,44456.0,64.7638,64.8402,64.7351,64.7925,44456.0
2017-11-21 13:30:00,67.83,67.99,67.76,67.76,101701.0,64.7925,64.9453,64.7256,64.7256,101701.0
2017-11-21 14:00:00,67.75,67.87,67.7,67.8,133454.0,64.716,64.8307,64.6683,64.7638,133454.0
2017-11-21 14:30:00,67.78,68.03,67.7,68.02,139949.0,64.7447,64.9835,64.6683,64.9739,139949.0
2017-11-21 15:00:00,68.03,68.07,67.82,67.91,137916.0,64.9835,65.0217,64.7829,64.8689,137916.0
2017-11-21 15:30:00,67.89,68.25,67.74,68.22,265810.0,64.8498,65.1936,64.7065,65.165,265810.0
2017-11-22 09:30:00,68.57,69.18,68.55,68.83,547111.0,65.4993,66.082,65.4802,65.7477,547111.0
2017-11-22 10:00:00,68.83,68.98,68.32,68.42,261650.0,65.7477,65.891,65.2605,65.356,261650.0
2017-11-22 10:30:00,68.4,68.72,68.13,68.64,181407.0,65.3369,65.6426,65.079,65.5662,181407.0
2017-11-22 11:00:00,68.69,68.73,68.37,68.59,147720.0,65.6139,65.6521,65.3083,65.5184,147720.0
2017-11-22 11:30:00,68.57,68.63,68.31,68.48,77184.0,65.4993,65.5566,65.251,65.4133,77184.0
2017-11-22 12:00:00,68.46,68.54,68.3,68.38,67736.0,65.3942,65.4707,65.2414,65.3178,67736.0
2017-11-22 12:30:00,68.32,68.51,68.2,68.51,129654.0,65.2605,65.442,65.1459,65.442,129654.0
2017-11-22 13:00:00,68.46,68.5,68.24,68.37,52050.0,65.3942,65.4324,65.1841,65.3083,52050.0
2017-11-22 13:30:00,68.39,68.46,68.32,68.35,40672.0,65.3274,65.3942,65.2605,65.2892,40672.0
2017-11-22 14:00:00,68.39,68.48,68.33,68.37,64662.0,65.3274,65.4133,65.2701,65.3083,64662.0
2017-11-22 14:30:00,68.39,68.58,68.37,68.46,65144.0,65.3274,65.5089,65.3083,65.3942,65144.0
2017-11-22 15:00:00,68.46,68.46,68.21,68.32,57565.0,65.3942,65.3942,65.1554,65.2605,57565.0
2017-11-22 15:30:00,68.29,68.32,67.95,67.99,339376.0,65.2319,65.2605,64.9071,64.9453,339376.0
2017-11-24 09:30:00,68.47,68.53,68.0,68.44,369535.0,65.4038,65.4611,64.9548,65.3751,369535.0
2017-11-24 10:00:00,68.35,68.64,68.02,68.34,188101.0,65.2892,65.5662,64.9739,65.2796,188101.0
2017-11-24 10:30:00,68.35,68.41,67.92,68.12,193662.0,65.2892,65.3465,64.8784,65.0695,193662.0
2017-11-24 11:00:00,68.16,68.35,67.93,68.01,148660.0,65.1077,65.2892,64.888,64.9644,148660.0
2017-11-24 11:30:00,68.08,68.14,67.91,68.02,137617.0,65.0313,65.0886,64.8689,64.9739,137617.0
2017-11-24 12:00:00,68.03,68.15,67.83,68.1,118960.0,64.9835,65.0981,64.7925,65.0504,118960.0
2017-11-24 12:30:00,68.1,68.31,67.89,68.1,238706.0,65.0504,65.251,64.8498,65.0504,238706.0
2017-11-27 09:30:00,68.5,68.92,68.24,68.42,695386.0,65.4324,65.8336,65.1841,65.356,695386.0
2017-11-27 10:00:00,68.44,68.61,68.21,68.38,242086.0,65.3751,65.5375,65.1554,65.3178,242086.0
2017-11-27 10:30:00,68.39,68.48,68.1,68.2,160486.0,65.3274,65.4133,65.0504,65.1459,160486.0
2017-11-27 11:00:00,68.2,68.21,67.62,67.66,375978.0,65.1459,65.1554,64.5919,64.6301,375978.0
2017-11-27 11:30:00,67.64,67.84,67.5,67.77,186187.0,64.611,64.802,64.4772,64.7351,186187.0
2017-11-27 12:00:00,67.74,67.77,67.54,67.61,106761.0,64.7065,64.7351,64.5154,64.5823,106761.0
2017-11-27 12:30:00,67.63,67.76,67.5,67.72,127614.0,64.6014,64.7256,64.4772,64.6874,127614.0
2017-11-27 13:00:00,67.75,68.15,67.74,67.98,149760.0,64.716,65.0981,64.7065,64.9357,149760.0
2017-11-27 13:30:00,67.99,68.06,67.85,67.94,86032.0,64.9453,65.0122,64.8116,64.8975,86032.0
2017-11-27 14:00:00,67.91,67.91,67.74,67.83,49170.0,64.8689,64.8689,64.7065,64.7925,49170.0
2017-11-27 14:30:00,67.85,67.94,67.8,67.88,81508.0,64.8116,64.8975,64.7638,64.8402,81508.0
2017-11-27 15:00:00,67.83,68.09,67.79,67.95,100183.0,64.7925,65.0408,64.7542,64.9071,100183.0
2017-11-27 15:30:00,67.96,68.0,67.37,67.38,402733.0,64.9166,64.9548,64.3531,64.3626,402733.0
2017-11-28 09:30:00,68.13,68.34,67.66,68.27,621345.0,65.079,65.2796,64.6301,65.2127,621345.0
2017-11-28 10:00:00,68.3,68.45,67.99,68.09,253683.0,65.2414,65.3847,64.9453,65.0408,253683.0
2017-11-28 10:30:00,68.16,68.66,68.12,68.62,253799.0,65.1077,65.5853,65.0695,65.5471,253799.0
2017-11-28 11:00:00,68.62,68.87,68.52,68.82,259610.0,65.5471,65.7859,65.4516,65.7381,259610.0
2017-11-28 11:30:00,68.85,69.0,68.68,68.9,235509.0,65.7668,65.9101,65.6044,65.8145,235509.0
2017-11-28 12:00:00,68.9,69.04,68.8,68.84,159898.0,65.8145,65.9483,65.719,65.7572,159898.0
2017-11-28 12:30:00,68.83,68.92,68.67,68.7,98870.0,65.7477,65.8336,65.5948,65.6235,98870.0
2017-11-28 13:00:00,68.72,69.11,68.64,68.68,234050.0,65.6426,66.0151,65.5662,65.6044,234050.0
2017-11-28 13:30:00,68.69,68.95,68.32,68.41,134460.0,65.6139,65.8623,65.2605,65.3465,134460.0
2017-11-28 14:00:00,68.44,68.69,68.01,68.65,227898.0,65.3751,65.6139,64.9644,65.5757,227898.0
2017-11-28 14:30:00,68.64,69.68,68.6,69.54,419964.0,65.5662,66.5596,65.528,66.4259,419964.0
2017-11-28 15:00:00,69.46,70.67,69.31,70.27,522223.0,66.3495,67.5053,66.2062,67.1232,522223.0
2017-11-28 15:30:00,70.29,70.67,69.91,70.57,413724.0,67.1423,67.5053,66.7793,67.4097,413724.0
2017-11-29 09:30:00,71.26,72.46,71.21,72.35,1030474.0,68.0688,69.2151,68.0211,69.11,1030474.0
2017-11-29 10:00:00,72.39,72.4,71.4,71.49,612662.0,69.1482,69.1578,68.2026,68.2885,612662.0
2017-11-29 10:30:00,71.53,72.11,71.28,71.94,315396.0,68.3268,68.8808,68.088,68.7184,315396.0
2017-11-29 11:00:00,71.93,72.05,71.35,71.62,211985.0,68.7088,68.8235,68.1548,68.4127,211985.0
2017-11-29 11:30:00,71.6,71.95,71.1,71.15,207736.0,68.3936,68.7279,67.916,67.9638,207736.0
2017-11-29 12:00:00,71.12,71.76,71.03,71.52,262571.0,67.9351,68.5465,67.8491,68.3172,262571.0
2017-11-29 12:30:00,71.53,71.78,71.32,71.47,114586.0,68.3268,68.5656,68.1262,68.2694,114586.0
2017-11-29 13:00:00,71.49,71.49,71.06,71.35,118600.0,68.2885,68.2885,67.8778,68.1548,118600.0
2017-11-29 13:30:00,71.33,71.35,70.72,70.93,141154.0,68.1357,68.1548,67.553,67.7536,141154.0
2017-11-29 14:00:00,70.95,71.51,70.93,71.38,140601.0,67.7727,68.3077,67.7536,68.1835,140601.0
2017-11-29 14:30:00,71.44,71.44,71.02,71.08,82355.0,68.2408,68.2408,67.8396,67.8969,82355.0
2017-11-29 15:00:00,71.07,71.4,71.07,71.28,81714.0,67.8874,68.2026,67.8874,68.088,81714.0
2017-11-29 15:30:00,71.29,71.49,71.23,71.29,192316.0,68.0975,68.2885,68.0402,68.0975,192316.0
2017-11-30 09:30:00,72.35,72.49,71.73,72.04,520405.0,69.11,69.2438,68.5178,68.8139,520405.0
2017-11-30 10:00:00,72.08,72.43,71.84,72.06,276928.0,68.8521,69.1865,68.6229,68.833,276928.0
2017-11-30 10:30:00,72.06,72.39,71.44,72.27,390394.0,68.833,69.1482,68.2408,69.0336,390394.0
2017-11-30 11:00:00,72.28,72.95,71.98,71.98,624424.0,69.0432,69.6832,68.7566,68.7566,624424.0
2017-11-30 11:30:00,71.99,72.32,71.96,72.12,195805.0,68.7662,69.0814,68.7375,68.8903,195805.0
2017-11-30 12:00:00,72.12,72.53,71.89,72.17,290837.0,68.8903,69.282,68.6706,68.9381,290837.0
2017-11-30 12:30:00,72.16,72.78,72.16,72.38,285474.0,68.9285,69.5208,68.9285,69.1387,285474.0
2017-11-30 13:00:00,72.4,72.62,71.96,72.16,202142.0,69.1578,69.3679,68.7375,68.9285,202142.0
2017-11-30 13:30:00,72.17,72.17,71.66,71.83,270457.0,68.9381,68.9381,68.4509,68.6133,270457.0
2017-11-30 14:00:00,71.84,72.15,71.75,72.15,137042.0,68.6229,68.919,68.5369,68.919,137042.0
2017-11-30 14:30:00,72.14,72.14,71.56,71.69,134569.0,68.9094,68.9094,68.3554,68.4796,134569.0
2017-11-30 15:00:00,71.7,71.72,71.31,71.54,292145.0,68.4891,68.5082,68.1166,68.3363,292145.0
2017-11-30 15:30:00,71.57,72.23,71.23,71.65,739289.0,68.365,68.9954,68.0402,68.4414,739289.0
2017-12-01 09:30:00,71.62,71.66,70.61,70.72,799695.0,68.4127,68.4509,67.448,67.553,799695.0
2017-12-01 10:00:00,70.72,71.55,70.28,71.54,771519.0,67.553,68.3459,67.1327,68.3363,771519.0
2017-12-01 10:30:00,71.55,71.77,70.97,71.02,217164.0,68.3459,68.556,67.7918,67.8396,217164.0
2017-12-01 11:00:00,71.02,71.02,66.35,66.73,1126108.0,67.8396,67.8396,63.3787,63.7417,1126108.0
2017-12-01 11:30:00,66.62,68.18,64.88,68.11,1263591.0,63.6366,65.1268,61.9746,65.0599,1263591.0
2017-12-01 12:00:00,68.13,69.27,67.75,68.28,572915.0,65.079,66.168,64.716,65.2223,572915.0
2017-12-01 12:30:00,68.34,69.52,68.07,69.48,322511.0,65.2796,66.4068,65.0217,66.3686,322511.0
2017-12-01 13:00:00,69.41,69.69,68.67,69.63,175962.0,66.3017,66.5692,65.5948,66.5118,175962.0
2017-12-01 13:30:00,69.67,70.55,69.6,70.03,297422.0,66.5501,67.3906,66.4832,66.8939,297422.0
2017-12-01 14:00:00,70.01,70.17,69.63,69.86,220177.0,66.8748,67.0277,66.5118,66.7315,220177.0
2017-12-01 14:30:00,69.81,69.95,69.21,69.55,98150.0,66.6838,66.8175,66.1107,66.4354,98150.0
2017-12-01 15:00:00,69.44,70.17,69.31,70.05,213306.0,66.3304,67.0277,66.2062,66.913,213306.0
2017-12-01 15:30:00,70.06,70.73,70.05,70.71,667353.0,66.9226,67.5626,66.913,67.5435,667353.0
2017-12-04 09:30:00,73.36,74.09,73.15,73.36,1112497.0,70.0748,70.7721,69.8742,70.0748,1112497.0
2017-12-04 10:00:00,73.42,73.45,72.65,72.76,430370.0,70.1321,70.1608,69.3966,69.5017,430370.0
2017-12-04 10:30:00,72.83,73.0,71.93,72.66,465586.0,69.5685,69.7309,68.7088,69.4062,465586.0
2017-12-04 11:00:00,72.63,72.83,71.97,72.44,282216.0,69.3775,69.5685,68.7471,69.196,282216.0
2017-12-04 11:30:00,72.44,72.88,72.19,72.63,154970.0,69.196,69.6163,68.9572,69.3775,154970.0
2017-12-04 12:00:00,72.63,72.69,71.81,71.91,175161.0,69.3775,69.4348,68.5942,68.6897,175161.0
2017-12-04 12:30:00,71.91,72.09,71.59,71.81,199432.0,68.6897,68.8617,68.3841,68.5942,199432.0
2017-12-04 13:00:00,71.81,72.03,71.63,71.65,65281.0,68.5942,68.8044,68.4223,68.4414,65281.0
2017-12-04 13:30:00,71.65,71.94,71.59,71.89,63052.0,68.4414,68.7184,68.3841,68.6706,63052.0
2017-12-04 14:00:00,71.83,71.83,70.86,70.9,253101.0,68.6133,68.6133,67.6868,67.725,253101.0
2017-12-04 14:30:00,70.91,71.14,70.6,70.88,285670.0,67.7345,67.9542,67.4384,67.7059,285670.0
2017-12-04 15:00:00,70.81,71.13,70.43,70.5,240188.0,67.639,67.9447,67.276,67.3429,240188.0
2017-12-04 15:30:00,70.49,70.64,69.83,70.01,517221.0,67.3333,67.4766,66.7029,66.8748,517221.0
2017-12-05 09:30:00,70.69,70.69,69.62,69.81,791542.0,67.5244,67.5244,66.5023,66.6838,791542.0
2017-12-05 10:00:00,69.82,70.51,69.47,69.6,454376.0,66.6933,67.3524,66.359,66.4832,454376.0
2017-12-05 10:30:00,69.59,69.59,69.03,69.31,391136.0,66.4736,66.4736,65.9387,66.2062,391136.0
2017-12-05 11:00:00,69.35,70.39,69.35,69.9,384529.0,66.2444,67.2378,66.2444,66.7698,384529.0
2017-12-05 11:30:00,69.95,70.02,69.45,69.57,187907.0,66.8175,66.8844,66.3399,66.4545,187907.0
2017-12-05 12:00:00,69.55,69.75,69.21,69.49,263589.0,66.4354,66.6265,66.1107,66.3781,263589.0
2017-12-05 12:30:00,69.46,69.66,69.09,69.18,166597.0,66.3495,66.5405,65.996,66.082,166597.0
2017-12-05 13:00:00,69.23,69.8,69.09,69.68,185455.0,66.1298,66.6742,65.996,66.5596,185455.0
2017-12-05 13:30:00,69.73,69.81,69.29,69.37,97384.0,66.6074,66.6838,66.1871,66.2635,97384.0
2017-12-05 14:00:00,69.38,69.58,69.03,69.11,172995.0,66.273,66.4641,65.9387,66.0151,172995.0
2017-12-05 14:30:00,69.12,69.12,68.16,68.47,374481.0,66.0247,66.0247,65.1077,65.4038,374481.0
2017-12-05 15:00:00,68.45,68.79,68.11,68.66,286025.0,65.3847,65.7095,65.0599,65.5853,286025.0
2017-12-05 15:30:00,68.62,68.68,67.93,67.93,326518.0,65.5471,65.6044,64.888,64.888,326518.0
2017-12-06 09:30:00,67.78,68.26,67.42,67.63,674663.0,64.7447,65.2032,64.4008,64.6014,674663.0
2017-12-06 10:00:00,67.64,68.08,67.25,67.41,298206.0,64.611,65.0313,64.2384,64.3913,298206.0
2017-12-06 10:30:00,67.47,68.08,67.05,68.02,419673.0,64.4486,65.0313,64.0474,64.9739,419673.0
2017-12-06 11:00:00,68.0,68.04,67.45,67.52,249663.0,64.9548,64.993,64.4295,64.4963,249663.0
2017-12-06 11:30:00,67.52,67.61,67.07,67.26,203396.0,64.4963,64.5823,64.0665,64.248,203396.0
2017-12-06 12:00:00,67.23,67.24,66.64,66.76,487651.0,64.2193,64.2289,63.6557,63.7704,487651.0
2017-12-06 12:30:00,66.8,67.44,66.71,67.14,315412.0,63.8086,64.4199,63.7226,64.1334,315412.0
2017-12-06 13:00:00,67.06,67.1,66.85,67.04,149025.0,64.0569,64.0951,63.8563,64.0378,149025.0
2017-12-06 13:30:00,67.06,67.62,66.93,67.25,279597.0,64.0569,64.5919,63.9328,64.2384,279597.0
2017-12-06 14:00:00,67.2,67.56,67.12,67.16,236258.0,64.1907,64.5345,64.1142,64.1525,236258.0
2017-12-06 14:30:00,67.14,67.36,66.97,67.0,148733.0,64.1334,64.3435,63.971,63.9996,148733.0
2017-12-06 15:00:00,67.03,67.32,67.02,67.26,235268.0,64.0283,64.3053,64.0187,64.248,235268.0
2017-12-06 15:30:00,67.24,67.37,66.87,66.99,401480.0,64.2289,64.3531,63.8754,63.9901,401480.0
2017-12-07 09:30:00,67.08,68.15,66.7,68.14,894543.0,64.076,65.0981,63.7131,65.0886,894543.0
2017-12-07 10:00:00,68.16,68.68,67.78,68.54,503000.0,65.1077,65.6044,64.7447,65.4707,503000.0
2017-12-07 10:30:00,68.58,68.96,68.54,68.79,443441.0,65.5089,65.8718,65.4707,65.7095,443441.0
2017-12-07 11:00:00,68.81,68.92,68.24,68.89,266704.0,65.7286,65.8336,65.1841,65.805,266704.0
2017-12-07 11:30:00,68.9,69.17,68.74,69.05,243529.0,65.8145,66.0724,65.6617,65.9578,243529.0
2017-12-07 12:00:00,69.03,69.05,68.52,68.58,152250.0,65.9387,65.9578,65.4516,65.5089,152250.0
2017-12-07 12:30:00,68.53,68.58,68.38,68.57,152801.0,65.4611,65.5089,65.3178,65.4993,152801.0
2017-12-07 13:00:00,68.56,68.69,67.98,68.23,234585.0,65.4898,65.6139,64.9357,65.1745,234585.0
2017-12-07 13:30:00,68.22,68.48,67.94,68.18,167286.0,65.165,65.4133,64.8975,65.1268,167286.0
2017-12-07 14:00:00,68.17,68.32,68.07,68.14,120407.0,65.1172,65.2605,65.0217,65.0886,120407.0
2017-12-07 14:30:00,68.14,68.3,67.96,68.27,113746.0,65.0886,65.2414,64.9166,65.2127,113746.0
2017-12-07 15:00:00,68.3,68.39,68.09,68.32,136406.0,65.2414,65.3274,65.0408,65.2605,136406.0
2017-12-07 15:30:00,68.31,68.45,68.16,68.31,405298.0,65.251,65.3847,65.1077,65.251,405298.0
2017-12-08 09:30:00,69.17,69.37,68.55,68.94,593386.0,66.0724,66.2635,65.4802,65.8527,593386.0
2017-12-08 10:00:00,68.91,69.0,68.51,68.8,261353.0,65.8241,65.9101,65.442,65.719,261353.0
2017-12-08 10:30:00,68.84,69.18,68.77,69.08,184906.0,65.7572,66.082,65.6904,65.9865,184906.0
2017-12-08 11:00:00,69.09,69.21,68.68,68.75,227537.0,65.996,66.1107,65.6044,65.6713,227537.0
2017-12-08 11:30:00,68.81,69.32,68.79,69.17,145985.0,65.7286,66.2157,65.7095,66.0724,145985.0
2017-12-08 12:00:00,69.19,69.49,69.18,69.41,104758.0,66.0915,66.3781,66.082,66.3017,104758.0
2017-12-08 12:30:00,69.41,69.65,69.34,69.43,135001.0,66.3017,66.5309,66.2348,66.3208,135001.0
2017-12-08 13:00:00,69.45,69.5,69.06,69.06,116842.0,66.3399,66.3877,65.9674,65.9674,116842.0
2017-12-08 13:30:00,69.07,69.17,68.87,68.99,231822.0,65.9769,66.0724,65.7859,65.9005,231822.0
2017-12-08 14:00:00,68.97,69.04,68.37,68.72,211624.0,65.8814,65.9483,65.3083,65.6426,211624.0
2017-12-08 14:30:00,68.68,68.81,68.52,68.61,124849.0,65.6044,65.7286,65.4516,65.5375,124849.0
2017-12-08 15:00:00,68.66,68.84,68.47,68.77,128333.0,65.5853,65.7572,65.4038,65.6904,128333.0
2017-12-08 15:30:00,68.75,68.76,68.32,68.5,369569.0,65.6713,65.6808,65.2605,65.4324,369569.0
2017-12-11 09:30:00,68.84,69.45,68.67,69.11,475842.0,65.7572,66.3399,65.5948,66.0151,475842.0
2017-12-11 10:00:00,69.13,69.18,68.33,68.39,446482.0,66.0342,66.082,65.2701,65.3274,446482.0
2017-12-11 10:30:00,68.43,68.85,68.35,68.55,202197.0,65.3656,65.7668,65.2892,65.4802,202197.0
2017-12-11 11:00:00,68.52,68.81,68.25,68.76,122649.0,65.4516,65.7286,65.1936,65.6808,122649.0
2017-12-11 11:30:00,68.8,68.94,68.7,68.82,167108.0,65.719,65.8527,65.6235,65.7381,167108.0
2017-12-11 12:00:00,68.84,69.15,68.79,68.82,326736.0,65.7572,66.0533,65.7095,65.7381,326736.0
2017-12-11 12:30:00,68.85,68.94,68.76,68.78,78186.0,65.7668,65.8527,65.6808,65.6999,78186.0
2017-12-11 13:00:00,68.78,68.85,68.47,68.51,137535.0,65.6999,65.7668,65.4038,65.442,137535.0
2017-12-11 13:30:00,68.49,68.6,68.27,68.56,201682.0,65.4229,65.528,65.2127,65.4898,201682.0
2017-12-11 14:00:00,68.54,68.59,68.31,68.33,66097.0,65.4707,65.5184,65.251,65.2701,66097.0
2017-12-11 14:30:00,68.31,68.44,68.21,68.35,148926.0,65.251,65.3751,65.1554,65.2892,148926.0
2017-12-11 15:00:00,68.34,68.38,67.98,68.06,215814.0,65.2796,65.3178,64.9357,65.0122,215814.0
2017-12-11 15:30:00,68.03,68.37,68.02,68.37,278858.0,64.9835,65.3083,64.9739,65.3083,278858.0
2017-12-12 09:30:00,68.86,68.95,68.43,68.65,365257.0,65.7763,65.8623,65.3656,65.5757,365257.0
2017-12-12 10:00:00,68.62,69.08,68.57,68.87,113492.0,65.5471,65.9865,65.4993,65.7859,113492.0
2017-12-12 10:30:00,68.85,68.95,68.55,68.82,95295.0,65.7668,65.8623,65.4802,65.7381,95295.0
2017-12-12 11:00:00,68.85,69.18,68.7,69.01,150754.0,65.7668,66.082,65.6235,65.9196,150754.0
2017-12-12 11:30:00,69.02,69.04,68.65,68.81,109627.0,65.9292,65.9483,65.5757,65.7286,109627.0
2017-12-12 12:00:00,68.74,68.83,68.25,68.32,189299.0,65.6617,65.7477,65.1936,65.2605,189299.0
2017-12-12 12:30:00,68.36,68.8,68.34,68.77,85161.0,65.2987,65.719,65.2796,65.6904,85161.0
2017-12-12 13:00:00,68.7,68.76,68.44,68.5,35588.0,65.6235,65.6808,65.3751,65.4324,35588.0
2017-12-12 13:30:00,68.45,68.68,68.33,68.33,34651.0,65.3847,65.6044,65.2701,65.2701,34651.0
2017-12-12 14:00:00,68.38,68.67,68.21,68.67,70089.0,65.3178,65.5948,65.1554,65.5948,70089.0
2017-12-12 14:30:00,68.68,68.79,68.32,68.34,81284.0,65.6044,65.7095,65.2605,65.2796,81284.0
2017-12-12 15:00:00,68.33,68.38,67.98,68.0,213515.0,65.2701,65.3178,64.9357,64.9548,213515.0
2017-12-12 15:30:00,67.99,68.05,67.71,67.77,318572.0,64.9453,65.0026,64.6778,64.7351,318572.0
2017-12-13 09:30:00,67.68,69.52,67.67,69.41,905406.0,64.6492,66.4068,64.6396,66.3017,905406.0
2017-12-13 10:00:00,69.41,69.44,69.02,69.16,291042.0,66.3017,66.3304,65.9292,66.0629,291042.0
2017-12-13 10:30:00,69.12,69.52,68.97,69.13,219619.0,66.0247,66.4068,65.8814,66.0342,219619.0
2017-12-13 11:00:00,69.11,69.3,68.92,69.2,142533.0,66.0151,66.1966,65.8336,66.1011,142533.0
2017-12-13 11:30:00,69.3,70.11,69.21,70.11,694954.0,66.1966,66.9703,66.1107,66.9703,694954.0
2017-12-13 12:00:00,70.1,70.18,69.04,69.34,303633.0,66.9608,67.0372,65.9483,66.2348,303633.0
2017-12-13 12:30:00,69.36,69.36,68.93,69.11,146488.0,66.2539,66.2539,65.8432,66.0151,146488.0
2017-12-13 13:00:00,69.02,69.1,68.83,68.9,134257.0,65.9292,66.0056,65.7477,65.8145,134257.0
2017-12-13 13:30:00,68.89,69.24,68.78,69.24,120175.0,65.805,66.1393,65.6999,66.1393,120175.0
2017-12-13 14:00:00,69.39,69.62,69.1,69.38,122913.0,66.2826,66.5023,66.0056,66.273,122913.0
2017-12-13 14:30:00,69.4,69.6,69.3,69.42,116989.0,66.2921,66.4832,66.1966,66.3112,116989.0
2017-12-13 15:00:00,69.4,69.41,68.94,69.02,178817.0,66.2921,66.3017,65.8527,65.9292,178817.0
2017-12-13 15:30:00,69.01,69.11,68.72,68.9,276664.0,65.9196,66.0151,65.6426,65.8145,276664.0
2017-12-14 09:30:00,69.11,69.43,68.7,69.22,684650.0,66.0151,66.3208,65.6235,66.1202,684650.0
2017-12-14 10:00:00,69.23,69.3,68.5,68.83,281011.0,66.1298,66.1966,65.4324,65.7477,281011.0
2017-12-14 10:30:00,68.84,69.53,68.77,68.83,230179.0,65.7572,66.4163,65.6904,65.7477,230179.0
2017-12-14 11:00:00,68.89,68.98,68.07,68.98,543214.0,65.805,65.891,65.0217,65.891,543214.0
2017-12-14 11:30:00,68.98,69.12,68.76,68.97,130215.0,65.891,66.0247,65.6808,65.8814,130215.0
2017-12-14 12:00:00,68.98,69.04,68.42,68.5,93849.0,65.891,65.9483,65.356,65.4324,93849.0
2017-12-14 12:30:00,68.49,68.58,68.17,68.26,122434.0,65.4229,65.5089,65.1172,65.2032,122434.0
2017-12-14 13:00:00,68.28,68.28,67.79,67.92,352705.0,65.2223,65.2223,64.7542,64.8784,352705.0
2017-12-14 13:30:00,67.92,67.96,66.5,66.56,560479.0,64.8784,64.9166,63.522,63.5793,560479.0
2017-12-14 14:00:00,66.53,67.22,66.05,66.09,410553.0,63.5507,64.2098,63.0922,63.1304,410553.0
2017-12-14 14:30:00,66.05,67.03,66.05,66.94,366204.0,63.0922,64.0283,63.0922,63.9423,366204.0
2017-12-14 15:00:00,66.87,66.87,66.26,66.55,419645.0,63.8754,63.8754,63.2928,63.5698,419645.0
2017-12-14 15:30:00,66.57,67.19,66.4,66.7,479858.0,63.5889,64.1811,63.4265,63.7131,479858.0
2017-12-15 09:30:00,67.94,68.26,66.25,68.14,745497.0,64.8975,65.2032,63.2832,65.0886,745497.0
2017-12-15 10:00:00,68.17,69.05,66.69,68.68,706292.0,65.1172,65.9578,63.7035,65.6044,706292.0
2017-12-15 10:30:00,68.66,68.95,68.5,68.63,179861.0,65.5853,65.8623,65.4324,65.5566,179861.0
2017-12-15 11:00:00,68.6,69.44,68.6,69.44,238180.0,65.528,66.3304,65.528,66.3304,238180.0
2017-12-15 11:30:00,69.42,69.75,69.05,69.28,483314.0,66.3112,66.6265,65.9578,66.1775,483314.0
2017-12-15 12:00:00,69.26,69.52,69.13,69.48,270156.0,66.1584,66.4068,66.0342,66.3686,270156.0
2017-12-15 12:30:00,69.47,69.98,69.44,69.68,223926.0,66.359,66.8462,66.3304,66.5596,223926.0
2017-12-15 13:00:00,69.7,69.76,69.46,69.64,118473.0,66.5787,66.636,66.3495,66.5214,118473.0
2017-12-15 13:30:00,69.67,70.08,69.53,70.0,115974.0,66.5501,66.9417,66.4163,66.8653,115974.0
2017-12-15 14:00:00,69.93,70.46,69.91,70.31,329339.0,66.7984,67.3047,66.7793,67.1614,329339.0
2017-12-15 14:30:00,70.31,70.55,70.14,70.28,154695.0,67.1614,67.3906,66.999,67.1327,154695.0
2017-12-15 15:00:00,70.33,70.79,70.29,70.7,240467.0,67.1805,67.6199,67.1423,67.5339,240467.0
2017-12-15 15:30:00,70.69,70.73,69.43,69.49,781526.0,67.5244,67.5626,66.3208,66.3781,781526.0
2017-12-18 09:30:00,71.5,72.86,71.15,72.86,1033998.0,68.2981,69.5972,67.9638,69.5972,1033998.0
2017-12-18 10:00:00,72.84,72.86,72.29,72.29,380823.0,69.5781,69.5972,69.0527,69.0527,380823.0
2017-12-18 10:30:00,72.25,72.56,72.1,72.47,228857.0,69.0145,69.3106,68.8712,69.2247,228857.0
2017-12-18 11:00:00,72.44,72.59,72.17,72.2,170299.0,69.196,69.3393,68.9381,68.9668,170299.0
2017-12-18 11:30:00,72.17,72.45,72.14,72.38,88873.0,68.9381,69.2056,68.9094,69.1387,88873.0
2017-12-18 12:00:00,72.45,72.59,71.98,72.04,138407.0,69.2056,69.3393,68.7566,68.8139,138407.0
2017-12-18 12:30:00,72.09,72.09,71.73,71.84,114296.0,68.8617,68.8617,68.5178,68.6229,114296.0
2017-12-18 13:00:00,71.83,72.01,71.74,71.9,139152.0,68.6133,68.7853,68.5274,68.6802,139152.0
2017-12-18 13:30:00,71.9,71.92,71.65,71.72,145125.0,68.6802,68.6993,68.4414,68.5082,145125.0
2017-12-18 14:00:00,71.73,71.9,71.65,71.7,104427.0,68.5178,68.6802,68.4414,68.4891,104427.0
2017-12-18 14:30:00,71.71,72.06,71.7,72.0,196994.0,68.4987,68.833,68.4891,68.7757,196994.0
2017-12-18 15:00:00,72.0,72.22,71.73,71.73,240600.0,68.7757,68.9859,68.5178,68.5178,240600.0
2017-12-18 15:30:00,71.72,72.29,71.71,72.27,365526.0,68.5082,69.0527,68.4987,69.0336,365526.0
2017-12-19 09:30:00,72.73,72.79,71.98,72.18,652028.0,69.5779,69.6353,68.8604,69.0517,652028.0
2017-12-19 10:00:00,72.1,72.25,71.82,71.96,249952.0,68.9752,69.1187,68.7073,68.8412,249952.0
2017-12-19 10:30:00,71.98,72.16,71.78,72.07,327836.0,68.8604,69.0326,68.669,68.9465,327836.0
2017-12-19 11:00:00,72.07,72.1,71.71,71.9,228999.0,68.9465,68.9752,68.6021,68.7838,228999.0
2017-12-19 11:30:00,71.87,71.9,71.43,71.5,171990.0,68.7551,68.7838,68.3342,68.4012,171990.0
2017-12-19 12:00:00,71.46,71.54,70.78,71.04,235968.0,68.3629,68.4394,67.7124,67.9611,235968.0
2017-12-19 12:30:00,71.06,71.3,70.65,71.15,239427.0,67.9802,68.2098,67.588,68.0663,239427.0
2017-12-19 13:00:00,71.16,71.46,71.09,71.14,105437.0,68.0759,68.3629,68.0089,68.0568,105437.0
2017-12-19 13:30:00,71.15,71.25,70.95,71.05,84354.0,68.0663,68.162,67.875,67.9707,84354.0
2017-12-19 14:00:00,71.06,71.25,70.93,71.06,119384.0,67.9802,68.162,67.8559,67.9802,119384.0
2017-12-19 14:30:00,71.05,71.05,70.5,70.69,221133.0,67.9707,67.9707,67.4445,67.6263,221133.0
2017-12-19 15:00:00,70.68,70.69,70.12,70.48,507888.0,67.6167,67.6263,67.081,67.4254,507888.0
2017-12-19 15:30:00,70.48,70.74,70.21,70.46,419305.0,67.4254,67.6741,67.1671,67.4062,419305.0
2017-12-20 09:30:00,71.4,71.63,70.55,71.07,600729.0,68.3055,68.5255,67.4923,67.9898,600729.0
2017-12-20 10:00:00,71.15,71.18,70.33,70.44,331716.0,68.0663,68.095,67.2819,67.3871,331716.0
2017-12-20 10:30:00,70.49,70.75,70.13,70.7,336408.0,67.4349,67.6837,67.0905,67.6358,336408.0
2017-12-20 11:00:00,70.74,71.07,70.66,70.99,190311.0,67.6741,67.9898,67.5976,67.9133,190311.0
2017-12-20 11:30:00,71.03,71.18,70.78,70.82,284267.0,67.9515,68.095,67.7124,67.7506,284267.0
2017-12-20 12:00:00,70.78,71.1,70.72,71.0,80597.0,67.7124,68.0185,67.655,67.9228,80597.0
2017-12-20 12:30:00,71.05,71.28,70.78,71.17,170995.0,67.9707,68.1907,67.7124,68.0855,170995.0
2017-12-20 13:00:00,71.17,71.24,71.05,71.12,95530.0,68.0855,68.1524,67.9707,68.0376,95530.0
2017-12-20 13:30:00,71.15,71.59,71.09,71.44,146665.0,68.0663,68.4873,68.0089,68.3438,146665.0
2017-12-20 14:00:00,71.4,71.51,71.23,71.29,126913.0,68.3055,68.4107,68.1429,68.2003,126913.0
2017-12-20 14:30:00,71.29,71.32,70.87,71.1,180648.0,68.2003,68.229,67.7985,68.0185,180648.0
2017-12-20 15:00:00,71.08,71.2,70.99,71.0,169116.0,67.9994,68.1142,67.9133,67.9228,169116.0
2017-12-20 15:30:00,70.99,71.13,70.74,70.84,254534.0,67.9133,68.0472,67.6741,67.7698,254534.0
2017-12-21 09:30:00,71.37,71.95,71.2,71.25,567195.0,68.2768,68.8317,68.1142,68.162,567195.0
2017-12-21 10:00:00,71.27,71.75,71.27,71.45,232039.0,68.1811,68.6403,68.1811,68.3533,232039.0
2017-12-21 10:30:00,71.52,71.89,71.48,71.82,164385.0,68.4203,68.7743,68.382,68.7073,164385.0
2017-12-21 11:00:00,71.82,72.15,71.78,72.08,293863.0,68.7073,69.023,68.669,68.956,293863.0
2017-12-21 11:30:00,72.14,72.23,71.98,72.09,319544.0,69.0134,69.0995,68.8604,68.9656,319544.0
2017-12-21 12:00:00,72.06,72.15,71.87,72.09,92631.0,68.9369,69.023,68.7551,68.9656,92631.0
2017-12-21 12:30:00,72.09,72.18,71.91,72.15,63175.0,68.9656,69.0517,68.7934,69.023,63175.0
2017-12-21 13:00:00,72.17,72.33,72.12,72.28,105925.0,69.0421,69.1952,68.9943,69.1474,105925.0
2017-12-21 13:30:00,72.25,72.35,72.15,72.19,87869.0,69.1187,69.2143,69.023,69.0613,87869.0
2017-12-21 14:00:00,72.15,72.25,71.95,72.05,130655.0,69.023,69.1187,68.8317,68.9273,130655.0
2017-12-21 14:30:00,72.04,72.36,72.0,72.32,113895.0,68.9178,69.2239,68.8795,69.1856,113895.0
2017-12-21 15:00:00,72.32,72.49,72.14,72.34,172666.0,69.1856,69.3483,69.0134,69.2048,172666.0
2017-12-21 15:30:00,72.35,72.39,71.66,71.74,271880.0,69.2143,69.2526,68.5542,68.6308,271880.0
2017-12-22 09:30:00,71.67,71.67,70.9,71.37,380684.0,68.5638,68.5638,67.8272,68.2768,380684.0
2017-12-22 10:00:00,71.35,71.36,70.85,71.12,204330.0,68.2577,68.2672,67.7793,68.0376,204330.0
2017-12-22 10:30:00,71.12,71.41,71.1,71.24,183506.0,68.0376,68.3151,68.0185,68.1524,183506.0
2017-12-22 11:00:00,71.23,71.43,71.0,71.27,185256.0,68.1429,68.3342,67.9228,68.1811,185256.0
2017-12-22 11:30:00,71.29,71.39,71.08,71.14,82674.0,68.2003,68.2959,67.9994,68.0568,82674.0
2017-12-22 12:00:00,71.23,71.38,71.13,71.35,28501.0,68.1429,68.2864,68.0472,68.2577,28501.0
2017-12-22 12:30:00,71.37,71.37,71.22,71.25,16551.0,68.2768,68.2768,68.1333,68.162,16551.0
2017-12-22 13:00:00,71.3,71.39,71.28,71.28,17831.0,68.2098,68.2959,68.1907,68.1907,17831.0
2017-12-22 13:30:00,71.31,71.54,71.31,71.47,106021.0,68.2194,68.4394,68.2194,68.3725,106021.0
2017-12-22 14:00:00,71.45,71.55,71.35,71.52,38185.0,68.3533,68.449,68.2577,68.4203,38185.0
2017-12-22 14:30:00,71.52,71.58,71.33,71.38,34133.0,68.4203,68.4777,68.2385,68.2864,34133.0
2017-12-22 15:00:00,71.38,71.42,71.22,71.29,53318.0,68.2864,68.3246,68.1333,68.2003,53318.0
2017-12-22 15:30:00,71.28,71.41,71.06,71.31,193029.0,68.1907,68.3151,67.9802,68.2194,193029.0
2017-12-26 09:30:00,71.19,71.59,71.06,71.38,220897.0,68.1046,68.4873,67.9802,68.2864,220897.0
2017-12-26 10:00:00,71.37,71.56,71.24,71.44,201301.0,68.2768,68.4586,68.1524,68.3438,201301.0
2017-12-26 10:30:00,71.42,71.5,70.92,70.99,241982.0,68.3246,68.4012,67.8463,67.9133,241982.0
2017-12-26 11:00:00,70.98,71.41,70.96,71.36,171285.0,67.9037,68.3151,67.8846,68.2672,171285.0
2017-12-26 11:30:00,71.38,71.48,71.32,71.43,100487.0,68.2864,68.382,68.229,68.3342,100487.0
2017-12-26 12:00:00,71.38,71.66,71.36,71.46,90460.0,68.2864,68.5542,68.2672,68.3629,90460.0
2017-12-26 12:30:00,71.44,71.59,71.36,71.4,62663.0,68.3438,68.4873,68.2672,68.3055,62663.0
2017-12-26 13:00:00,71.43,71.57,71.4,71.47,80910.0,68.3342,68.4681,68.3055,68.3725,80910.0
2017-12-26 13:30:00,71.5,71.58,71.4,71.41,62240.0,68.4012,68.4777,68.3055,68.3151,62240.0
2017-12-26 14:00:00,71.43,71.54,71.33,71.46,51428.0,68.3342,68.4394,68.2385,68.3629,51428.0
2017-12-26 14:30:00,71.44,71.56,71.41,71.47,24550.0,68.3438,68.4586,68.3151,68.3725,24550.0
2017-12-26 15:00:00,71.55,71.55,71.28,71.33,90641.0,68.449,68.449,68.1907,68.2385,90641.0
2017-12-26 15:30:00,71.34,71.48,71.21,71.39,239326.0,68.2481,68.382,68.1237,68.2959,239326.0
2017-12-27 09:30:00,71.41,71.91,71.28,71.81,339622.0,68.3151,68.7934,68.1907,68.6977,339622.0
2017-12-27 10:00:00,71.85,72.05,71.85,71.96,104282.0,68.736,68.9273,68.736,68.8412,104282.0
2017-12-27 10:30:00,71.92,72.22,71.92,72.05,144285.0,68.803,69.09,68.803,68.9273,144285.0
2017-12-27 11:00:00,72.08,72.2,72.05,72.1,56644.0,68.956,69.0708,68.9273,68.9752,56644.0
2017-12-27 11:30:00,72.1,72.36,72.07,72.24,104506.0,68.9752,69.2239,68.9465,69.1091,104506.0
2017-12-27 12:00:00,72.22,72.3,71.63,71.76,204486.0,69.09,69.1665,68.5255,68.6499,204486.0
2017-12-27 12:30:00,71.79,71.87,71.5,71.52,163650.0,68.6786,68.7551,68.4012,68.4203,163650.0
2017-12-27 13:00:00,71.51,71.52,70.89,70.96,272418.0,68.4107,68.4203,67.8176,67.8846,272418.0
2017-12-27 13:30:00,70.95,71.37,70.82,71.36,100158.0,67.875,68.2768,67.7506,68.2672,100158.0
2017-12-27 14:00:00,71.33,71.53,71.19,71.51,66902.0,68.2385,68.4299,68.1046,68.4107,66902.0
2017-12-27 14:30:00,71.51,71.52,71.27,71.44,69935.0,68.4107,68.4203,68.1811,68.3438,69935.0
2017-12-27 15:00:00,71.45,71.51,71.26,71.4,95217.0,68.3533,68.4107,68.1716,68.3055,95217.0
2017-12-27 15:30:00,71.4,71.48,71.14,71.27,263208.0,68.3055,68.382,68.0568,68.1811,263208.0
2017-12-28 09:30:00,71.46,71.68,71.11,71.27,302696.0,68.3629,68.5734,68.0281,68.1811,302696.0
2017-12-28 10:00:00,71.28,71.43,71.21,71.31,174557.0,68.1907,68.3342,68.1237,68.2194,174557.0
2017-12-28 10:30:00,71.33,71.45,71.13,71.4,97362.0,68.2385,68.3533,68.0472,68.3055,97362.0
2017-12-28 11:00:00,71.42,71.6,71.19,71.51,150501.0,68.3246,68.4968,68.1046,68.4107,150501.0
2017-12-28 11:30:00,71.51,71.76,71.49,71.72,202565.0,68.4107,68.6499,68.3916,68.6116,202565.0
2017-12-28 12:00:00,71.73,71.9,71.67,71.79,104655.0,68.6212,68.7838,68.5638,68.6786,104655.0
2017-12-28 12:30:00,71.79,71.81,71.52,71.59,52601.0,68.6786,68.6977,68.4203,68.4873,52601.0
2017-12-28 13:00:00,71.6,71.63,71.51,71.59,34256.0,68.4968,68.5255,68.4107,68.4873,34256.0
2017-12-28 13:30:00,71.61,71.75,71.61,71.69,33759.0,68.5064,68.6403,68.5064,68.5829,33759.0
2017-12-28 14:00:00,71.7,71.79,71.65,71.72,32413.0,68.5925,68.6786,68.5447,68.6116,32413.0
2017-12-28 14:30:00,71.73,71.8,71.58,71.72,90269.0,68.6212,68.6882,68.4777,68.6116,90269.0
2017-12-28 15:00:00,71.75,71.77,71.62,71.72,34577.0,68.6403,68.6595,68.516,68.6116,34577.0
2017-12-28 15:30:00,71.7,72.06,71.58,72.04,324669.0,68.5925,68.9369,68.4777,68.9178,324669.0
2017-12-29 09:30:00,72.61,72.64,71.58,71.8,499001.0,69.4631,69.4918,68.4777,68.6882,499001.0
2017-12-29 10:00:00,71.76,71.96,71.53,71.94,196972.0,68.6499,68.8412,68.4299,68.8221,196972.0
2017-12-29 10:30:00,71.96,72.05,71.71,71.96,120021.0,68.8412,68.9273,68.6021,68.8412,120021.0
2017-12-29 11:00:00,71.97,72.04,71.6,71.73,128546.0,68.8508,68.9178,68.4968,68.6212,128546.0
2017-12-29 11:30:00,71.75,71.84,71.58,71.77,141524.0,68.6403,68.7264,68.4777,68.6595,141524.0
2017-12-29 12:00:00,71.77,71.89,71.73,71.76,73503.0,68.6595,68.7743,68.6212,68.6499,73503.0
2017-12-29 12:30:00,71.75,71.86,71.62,71.79,58872.0,68.6403,68.7456,68.516,68.6786,58872.0
2017-12-29 13:00:00,71.79,71.97,71.56,71.89,75525.0,68.6786,68.8508,68.4586,68.7743,75525.0
2017-12-29 13:30:00,71.84,71.89,71.55,71.6,72422.0,68.7264,68.7743,68.449,68.4968,72422.0
2017-12-29 14:00:00,71.57,71.57,71.26,71.47,197525.0,68.4681,68.4681,68.1716,68.3725,197525.0
2017-12-29 14:30:00,71.45,71.45,71.02,71.05,491346.0,68.3533,68.3533,67.942,67.9707,491346.0
2017-12-29 15:00:00,71.02,71.32,70.85,71.15,333703.0,67.942,68.229,67.7793,68.0663,333703.0
2017-12-29 15:30:00,71.18,71.21,70.2,70.27,515504.0,68.095,68.1237,67.1575,67.2245,515504.0
2018-01-02 09:30:00,71.32,71.67,70.3,71.67,568450.0,68.229,68.5638,67.2532,68.5638,568450.0
2018-01-02 10:00:00,71.67,72.3,71.65,71.94,586242.0,68.5638,69.1665,68.5447,68.8221,586242.0
2018-01-02 10:30:00,71.94,72.26,71.6,72.04,324891.0,68.8221,69.1282,68.4968,68.9178,324891.0
2018-01-02 11:00:00,72.03,72.16,71.75,71.78,192908.0,68.9082,69.0326,68.6403,68.669,192908.0
2018-01-02 11:30:00,71.83,71.84,71.35,71.78,248175.0,68.7169,68.7264,68.2577,68.669,248175.0
2018-01-02 12:00:00,71.77,71.99,71.64,71.81,120988.0,68.6595,68.8699,68.5351,68.6977,120988.0
2018-01-02 12:30:00,71.8,71.87,71.45,71.69,112041.0,68.6882,68.7551,68.3533,68.5829,112041.0
2018-01-02 13:00:00,71.71,71.78,71.54,71.61,72160.0,68.6021,68.669,68.4394,68.5064,72160.0
2018-01-02 13:30:00,71.62,71.79,71.6,71.71,44863.0,68.516,68.6786,68.4968,68.6021,44863.0
2018-01-02 14:00:00,71.7,71.75,71.31,71.49,106005.0,68.5925,68.6403,68.2194,68.3916,106005.0
2018-01-02 14:30:00,71.44,71.5,71.33,71.44,68038.0,68.3438,68.4012,68.2385,68.3438,68038.0
2018-01-02 15:00:00,71.44,71.69,71.36,71.65,93756.0,68.3438,68.5829,68.2672,68.5447,93756.0
2018-01-02 15:30:00,71.64,72.25,71.42,72.25,409934.0,68.5351,69.1187,68.3246,69.1187,409934.0
2018-01-03 09:30:00,72.15,72.74,71.96,72.57,559204.0,69.023,69.5874,68.8412,69.4248,559204.0
2018-01-03 10:00:00,72.56,72.83,72.2,72.82,455188.0,69.4152,69.6735,69.0708,69.664,455188.0
2018-01-03 10:30:00,72.84,73.0,72.29,72.42,381067.0,69.6831,69.8362,69.1569,69.2813,381067.0
2018-01-03 11:00:00,72.4,72.6,72.33,72.35,46670.0,69.2622,69.4535,69.1952,69.2143,46670.0
2018-01-03 11:30:00,72.37,72.5,71.76,71.82,251199.0,69.2335,69.3578,68.6499,68.7073,251199.0
2018-01-03 12:00:00,71.83,72.02,71.7,71.79,188220.0,68.7169,68.8986,68.5925,68.6786,188220.0
2018-01-03 12:30:00,71.8,72.34,71.78,72.23,114257.0,68.6882,69.2048,68.669,69.0995,114257.0
2018-01-03 13:00:00,72.24,72.35,72.14,72.22,99216.0,69.1091,69.2143,69.0134,69.09,99216.0
2018-01-03 13:30:00,72.23,72.38,72.13,72.21,47173.0,69.0995,69.243,69.0039,69.0804,47173.0
2018-01-03 14:00:00,72.25,72.52,72.2,72.5,158497.0,69.1187,69.377,69.0708,69.3578,158497.0
2018-01-03 14:30:00,72.44,72.68,72.41,72.66,160282.0,69.3004,69.53,69.2717,69.5109,160282.0
2018-01-03 15:00:00,72.66,72.83,72.58,72.75,136094.0,69.5109,69.6735,69.4344,69.597,136094.0
2018-01-03 15:30:00,72.74,72.86,72.33,72.42,240527.0,69.5874,69.7022,69.1952,69.2813,240527.0
2018-01-04 09:30:00,73.68,73.96,72.96,73.48,530175.0,70.4867,70.7546,69.7979,70.2954,530175.0
2018-01-04 10:00:00,73.51,73.55,72.78,73.07,448789.0,70.3241,70.3623,69.6257,69.9031,448789.0
2018-01-04 10:30:00,73.05,73.15,72.8,73.08,282574.0,69.884,69.9797,69.6448,69.9127,282574.0
2018-01-04 11:00:00,73.04,73.1,72.45,72.5,296809.0,69.8744,69.9318,69.31,69.3578,296809.0
2018-01-04 11:30:00,72.51,72.74,72.4,72.73,158554.0,69.3674,69.5874,69.2622,69.5779,158554.0
2018-01-04 12:00:00,72.74,73.03,72.72,72.92,104900.0,69.5874,69.8649,69.5683,69.7596,104900.0
2018-01-04 12:30:00,72.88,73.21,72.75,72.97,147352.0,69.7214,70.0371,69.597,69.8075,147352.0
2018-01-04 13:00:00,72.99,73.23,72.94,73.22,78948.0,69.8266,70.0562,69.7788,70.0466,78948.0
2018-01-04 13:30:00,73.24,73.35,73.14,73.27,140395.0,70.0658,70.171,69.9701,70.0945,140395.0
2018-01-04 14:00:00,73.26,73.38,73.19,73.23,137464.0,70.0849,70.1997,70.0179,70.0562,137464.0
2018-01-04 14:30:00,73.23,73.4,73.19,73.28,97624.0,70.0562,70.2188,70.0179,70.104,97624.0
2018-01-04 15:00:00,73.28,73.37,73.13,73.23,136077.0,70.104,70.1901,69.9605,70.0562,136077.0
2018-01-04 15:30:00,73.22,73.3,72.94,72.97,282932.0,70.0466,70.1232,69.7788,69.8075,282932.0
2018-01-05 09:30:00,73.57,73.7,72.78,72.98,643236.0,70.3815,70.5058,69.6257,69.817,643236.0
2018-01-05 10:00:00,72.96,73.53,72.81,73.12,301715.0,69.7979,70.3432,69.6544,69.951,301715.0
2018-01-05 10:30:00,73.14,73.34,72.96,73.18,172585.0,69.9701,70.1614,69.7979,70.0084,172585.0
2018-01-05 11:00:00,73.2,73.41,73.13,73.34,146249.0,70.0275,70.2284,69.9605,70.1614,146249.0
2018-01-05 11:30:00,73.33,73.35,72.98,73.02,112821.0,70.1519,70.171,69.817,69.8553,112821.0
2018-01-05 12:00:00,72.99,73.13,72.86,72.96,331218.0,69.8266,69.9605,69.7022,69.7979,331218.0
2018-01-05 12:30:00,72.95,72.96,72.3,72.66,403557.0,69.7883,69.7979,69.1665,69.5109,403557.0
2018-01-05 13:00:00,72.65,72.71,72.42,72.63,106865.0,69.5013,69.5587,69.2813,69.4822,106865.0
2018-01-05 13:30:00,72.63,72.94,72.59,72.83,148579.0,69.4822,69.7788,69.4439,69.6735,148579.0
2018-01-05 14:00:00,72.85,73.01,72.84,72.96,98046.0,69.6927,69.8457,69.6831,69.7979,98046.0
2018-01-05 14:30:00,72.96,73.13,72.83,73.01,169581.0,69.7979,69.9605,69.6735,69.8457,169581.0
2018-01-05 15:00:00,73.02,73.28,72.92,73.28,188305.0,69.8553,70.104,69.7596,70.104,188305.0
2018-01-05 15:30:00,73.29,73.55,73.18,73.48,720543.0,70.1136,70.3623,70.0084,70.2954,720543.0
2018-01-08 09:30:00,73.33,73.49,71.61,72.1,916228.0,70.1519,70.3049,68.5064,68.9752,916228.0
2018-01-08 10:00:00,72.15,72.8,71.74,72.76,458823.0,69.023,69.6448,68.6308,69.6066,458823.0
2018-01-08 10:30:00,72.76,72.86,72.4,72.7,272243.0,69.6066,69.7022,69.2622,69.5492,272243.0
2018-01-08 11:00:00,72.69,72.9,72.61,72.66,110455.0,69.5396,69.7405,69.4631,69.5109,110455.0
2018-01-08 11:30:00,72.66,72.95,72.66,72.82,155608.0,69.5109,69.7883,69.5109,69.664,155608.0
2018-01-08 12:00:00,72.81,73.18,72.81,73.05,162391.0,69.6544,70.0084,69.6544,69.884,162391.0
2018-01-08 12:30:00,73.07,73.29,73.01,73.29,145329.0,69.9031,70.1136,69.8457,70.1136,145329.0
2018-01-08 13:00:00,73.3,73.9,73.3,73.73,320471.0,70.1232,70.6972,70.1232,70.5345,320471.0
2018-01-08 13:30:00,73.75,73.9,73.7,73.89,211894.0,70.5537,70.6972,70.5058,70.6876,211894.0
2018-01-08 14:00:00,73.91,74.08,73.84,73.9,178503.0,70.7067,70.8694,70.6398,70.6972,178503.0
2018-01-08 14:30:00,73.93,74.03,73.84,73.95,113298.0,70.7259,70.8215,70.6398,70.745,113298.0
2018-01-08 15:00:00,73.95,74.01,73.84,73.9,116356.0,70.745,70.8024,70.6398,70.6972,116356.0
2018-01-08 15:30:00,73.9,73.96,73.72,73.74,658721.0,70.6972,70.7546,70.525,70.5441,658721.0
2018-01-09 09:30:00,74.05,74.42,73.93,74.04,611864.0,70.8407,71.1946,70.7259,70.8311,611864.0
2018-01-09 10:00:00,74.02,74.19,73.7,74.1,362412.0,70.812,70.9746,70.5058,70.8885,362412.0
2018-01-09 10:30:00,74.12,74.12,73.36,73.6,243016.0,70.9076,70.9076,70.1806,70.4102,243016.0
2018-01-09 11:00:00,73.6,74.02,73.55,73.99,173140.0,70.4102,70.812,70.3623,70.7833,173140.0
2018-01-09 11:30:00,73.96,74.04,73.84,74.0,98063.0,70.7546,70.8311,70.6398,70.7928,98063.0
2018-01-09 12:00:00,73.92,74.06,73.83,74.0,90160.0,70.7163,70.8502,70.6302,70.7928,90160.0
2018-01-09 12:30:00,74.01,74.27,74.01,74.25,161367.0,70.8024,71.0511,70.8024,71.032,161367.0
2018-01-09 13:00:00,74.25,74.32,74.08,74.27,106745.0,71.032,71.0989,70.8694,71.0511,106745.0
2018-01-09 13:30:00,74.25,74.47,74.2,74.47,117392.0,71.032,71.2424,70.9842,71.2424,117392.0
2018-01-09 14:00:00,74.42,74.45,74.1,74.1,170027.0,71.1946,71.2233,70.8885,70.8885,170027.0
2018-01-09 14:30:00,74.1,74.2,74.0,74.09,104394.0,70.8885,70.9842,70.7928,70.8789,104394.0
2018-01-09 15:00:00,74.08,74.15,73.86,73.9,100727.0,70.8694,70.9363,70.6589,70.6972,100727.0
2018-01-09 15:30:00,73.92,74.07,73.45,73.52,384164.0,70.7163,70.8598,70.2667,70.3336,384164.0
2018-01-10 09:30:00,73.05,73.26,72.19,72.98,981720.0,69.884,70.0849,69.0613,69.817,981720.0
2018-01-10 10:00:00,72.99,73.15,72.44,72.77,460586.0,69.8266,69.9797,69.3004,69.6161,460586.0
2018-01-10 10:30:00,72.7,73.08,72.46,72.6,201673.0,69.5492,69.9127,69.3196,69.4535,201673.0
2018-01-10 11:00:00,72.57,73.05,72.57,72.61,135295.0,69.4248,69.884,69.4248,69.4631,135295.0
2018-01-10 11:30:00,72.64,73.23,72.64,73.17,157849.0,69.4918,70.0562,69.4918,69.9988,157849.0
2018-01-10 12:00:00,73.2,73.62,73.08,73.47,258114.0,70.0275,70.4293,69.9127,70.2858,258114.0
2018-01-10 12:30:00,73.5,73.7,73.4,73.69,106475.0,70.3145,70.5058,70.2188,70.4963,106475.0
2018-01-10 13:00:00,73.7,73.78,73.48,73.65,76291.0,70.5058,70.5824,70.2954,70.458,76291.0
2018-01-10 13:30:00,73.67,73.92,73.67,73.76,102074.0,70.4771,70.7163,70.4771,70.5632,102074.0
2018-01-10 14:00:00,73.74,73.77,73.27,73.38,169592.0,70.5441,70.5728,70.0945,70.1997,169592.0
2018-01-10 14:30:00,73.31,73.51,73.14,73.2,86570.0,70.1327,70.3241,69.9701,70.0275,86570.0
2018-01-10 15:00:00,73.26,73.48,73.15,73.23,79356.0,70.0849,70.2954,69.9797,70.0562,79356.0
2018-01-10 15:30:00,73.19,73.49,73.13,73.45,278961.0,70.0179,70.3049,69.9605,70.2667,278961.0
2018-01-11 09:30:00,73.84,75.08,73.68,74.95,743409.0,70.6398,71.826,70.4867,71.7016,743409.0
2018-01-11 10:00:00,74.95,75.3,74.87,74.94,276694.0,71.7016,72.0365,71.6251,71.6921,276694.0
2018-01-11 10:30:00,75.02,76.38,75.02,76.29,562311.0,71.7686,73.0697,71.7686,72.9836,562311.0
2018-01-11 11:00:00,76.32,76.58,76.22,76.31,295932.0,73.0123,73.261,72.9166,73.0027,295932.0
2018-01-11 11:30:00,76.31,76.53,76.13,76.39,163351.0,73.0027,73.2132,72.8305,73.0792,163351.0
2018-01-11 12:00:00,76.4,76.71,76.2,76.62,113185.0,73.0888,73.3854,72.8975,73.2993,113185.0
2018-01-11 12:30:00,76.7,77.26,76.69,77.26,305463.0,73.3758,73.9115,73.3662,73.9115,305463.0
2018-01-11 13:00:00,77.27,77.33,76.62,76.7,163906.0,73.9211,73.9785,73.2993,73.3758,163906.0
2018-01-11 13:30:00,76.72,76.85,76.66,76.79,69124.0,73.3949,73.5193,73.3375,73.4619,69124.0
2018-01-11 14:00:00,76.83,77.09,76.68,77.08,130934.0,73.5002,73.7489,73.3567,73.7393,130934.0
2018-01-11 14:30:00,77.07,77.38,76.92,77.35,123436.0,73.7298,74.0263,73.5863,73.9976,123436.0
2018-01-11 15:00:00,77.29,77.48,77.26,77.33,177748.0,73.9402,74.122,73.9115,73.9785,177748.0
2018-01-11 15:30:00,77.3,77.43,76.96,77.24,521227.0,73.9498,74.0742,73.6245,73.8924,521227.0
2018-01-12 09:30:00,77.61,77.88,77.23,77.7,558592.0,74.2464,74.5047,73.8828,74.3325,558592.0
2018-01-12 10:00:00,77.78,78.01,77.41,77.92,204044.0,74.409,74.629,74.055,74.5429,204044.0
2018-01-12 10:30:00,77.91,78.6,77.82,78.6,254213.0,74.5334,75.1935,74.4473,75.1935,254213.0
2018-01-12 11:00:00,78.51,79.0,78.3,78.96,263809.0,75.1074,75.5761,74.9065,75.5379,263809.0
2018-01-12 11:30:00,79.0,79.23,78.81,78.92,280048.0,75.5761,75.7961,75.3944,75.4996,280048.0
2018-01-12 12:00:00,78.93,78.99,78.5,78.52,123293.0,75.5092,75.5666,75.0978,75.1169,123293.0
2018-01-12 12:30:00,78.51,78.55,78.23,78.4,156396.0,75.1074,75.1456,74.8395,75.0021,156396.0
2018-01-12 13:00:00,78.42,78.46,78.02,78.05,120428.0,75.0213,75.0595,74.6386,74.6673,120428.0
2018-01-12 13:30:00,78.05,78.13,77.84,77.93,135321.0,74.6673,74.7438,74.4664,74.5525,135321.0
2018-01-12 14:00:00,77.88,78.06,77.67,77.96,121882.0,74.5047,74.6769,74.3038,74.5812,121882.0
2018-01-12 14:30:00,77.97,78.12,77.66,77.86,111317.0,74.5908,74.7343,74.2942,74.4855,111317.0
2018-01-12 15:00:00,77.84,78.02,77.65,77.88,138316.0,74.4664,74.6386,74.2846,74.5047,138316.0
2018-01-12 15:30:00,77.88,78.2,77.76,78.18,465904.0,74.5047,74.8108,74.3899,74.7917,465904.0
2018-01-16 09:30:00,79.28,79.54,79.1,79.49,498640.0,75.844,76.0927,75.6718,76.0449,498640.0
2018-01-16 10:00:00,79.51,80.07,79.27,79.82,448806.0,76.064,76.5997,75.8344,76.3606,448806.0
2018-01-16 10:30:00,79.78,79.83,79.0,79.0,266466.0,76.3223,76.3701,75.5761,75.5761,266466.0
2018-01-16 11:00:00,79.0,79.25,78.63,79.18,357890.0,75.5761,75.8153,75.2222,75.7483,357890.0
2018-01-16 11:30:00,79.2,79.26,78.31,78.41,431646.0,75.7674,75.8248,74.916,75.0117,431646.0
2018-01-16 12:00:00,78.38,78.61,78.0,78.09,246239.0,74.983,75.203,74.6195,74.7056,246239.0
2018-01-16 12:30:00,78.1,78.22,77.51,77.52,293514.0,74.7151,74.8299,74.1507,74.1603,293514.0
2018-01-16 13:00:00,77.61,77.65,77.31,77.42,240770.0,74.2464,74.2846,73.9594,74.0646,240770.0
2018-01-16 13:30:00,77.41,77.46,76.67,76.71,318697.0,74.055,74.1029,73.3471,73.3854,318697.0
2018-01-16 14:00:00,76.73,76.84,75.69,75.73,460844.0,73.4045,73.5097,72.4096,72.4478,460844.0
2018-01-16 14:30:00,75.69,76.06,74.75,75.65,688189.0,72.4096,72.7635,71.5103,72.3713,688189.0
2018-01-16 15:00:00,75.67,76.44,75.64,76.13,463637.0,72.3904,73.1271,72.3617,72.8305,463637.0
2018-01-16 15:30:00,76.13,76.13,75.14,75.25,419173.0,72.8305,72.8305,71.8834,71.9886,419173.0
2018-01-17 09:30:00,76.19,76.27,75.42,75.61,510613.0,72.8879,72.9644,72.1513,72.333,510613.0
2018-01-17 10:00:00,75.56,76.1,75.49,75.76,286600.0,72.2852,72.8018,72.2182,72.4765,286600.0
2018-01-17 10:30:00,75.75,76.29,75.69,75.99,228831.0,72.467,72.9836,72.4096,72.6966,228831.0
2018-01-17 11:00:00,75.98,76.4,75.6,76.04,194343.0,72.687,73.0888,72.3235,72.7444,194343.0
2018-01-17 11:30:00,76.09,76.34,75.93,76.24,82742.0,72.7922,73.0314,72.6392,72.9357,82742.0
2018-01-17 12:00:00,76.26,76.8,76.26,76.71,334719.0,72.9549,73.4715,72.9549,73.3854,334719.0
2018-01-17 12:30:00,76.69,76.81,76.59,76.77,115398.0,73.3662,73.481,73.2706,73.4428,115398.0
2018-01-17 13:00:00,76.77,76.97,76.48,76.82,184302.0,73.4428,73.6341,73.1653,73.4906,184302.0
2018-01-17 13:30:00,76.8,76.98,76.66,76.79,63437.0,73.4715,73.6437,73.3375,73.4619,63437.0
2018-01-17 14:00:00,76.82,77.41,76.82,77.18,218916.0,73.4906,74.055,73.4906,73.835,218916.0
2018-01-17 14:30:00,77.18,77.7,77.16,77.69,240365.0,73.835,74.3325,73.8159,74.3229,240365.0
2018-01-17 15:00:00,77.69,77.78,77.13,77.23,293000.0,74.3229,74.409,73.7872,73.8828,293000.0
2018-01-17 15:30:00,77.24,77.41,77.01,77.36,341017.0,73.8924,74.055,73.6724,74.0072,341017.0
2018-01-18 09:30:00,76.75,77.19,76.1,76.69,440595.0,73.4236,73.8446,72.8018,73.3662,440595.0
2018-01-18 10:00:00,76.72,76.78,75.75,76.29,417159.0,73.3949,73.4523,72.467,72.9836,417159.0
2018-01-18 10:30:00,76.28,76.58,75.76,75.79,292441.0,72.974,73.261,72.4765,72.5052,292441.0
2018-01-18 11:00:00,75.8,76.61,75.68,75.81,454945.0,72.5148,73.2897,72.4,72.5244,454945.0
2018-01-18 11:30:00,75.84,76.32,75.72,76.2,228590.0,72.5531,73.0123,72.4383,72.8975,228590.0
2018-01-18 12:00:00,76.19,76.46,76.17,76.39,98674.0,72.8879,73.1462,72.8688,73.0792,98674.0
2018-01-18 12:30:00,76.41,76.54,76.3,76.36,75115.0,73.0984,73.2227,72.9931,73.0505,75115.0
2018-01-18 13:00:00,76.35,76.58,76.18,76.51,90185.0,73.041,73.261,72.8783,73.194,90185.0
2018-01-18 13:30:00,76.5,76.7,76.38,76.51,135506.0,73.1845,73.3758,73.0697,73.194,135506.0
2018-01-18 14:00:00,76.5,76.88,76.48,76.86,210393.0,73.1845,73.548,73.1653,73.5289,210393.0
2018-01-18 14:30:00,76.86,76.89,76.52,76.65,131297.0,73.5289,73.5576,73.2036,73.328,131297.0
2018-01-18 15:00:00,76.6,76.66,76.21,76.24,157753.0,73.2801,73.3375,72.907,72.9357,157753.0
2018-01-18 15:30:00,76.23,76.3,75.56,75.81,582204.0,72.9262,72.9931,72.2852,72.5244,582204.0
2018-01-19 09:30:00,76.0,76.38,75.78,76.31,344026.0,72.7061,73.0697,72.4957,73.0027,344026.0
2018-01-19 10:00:00,76.25,77.21,75.99,77.12,543749.0,72.9453,73.8637,72.6966,73.7776,543749.0
2018-01-19 10:30:00,77.12,77.63,76.9,77.51,641469.0,73.7776,74.2655,73.5671,74.1507,641469.0
2018-01-19 11:00:00,77.52,77.91,77.03,77.73,346378.0,74.1603,74.5334,73.6915,74.3612,346378.0
2018-01-19 11:30:00,77.72,77.94,77.59,77.7,163753.0,74.3516,74.5621,74.2272,74.3325,163753.0
2018-01-19 12:00:00,77.67,77.94,77.61,77.84,102028.0,74.3038,74.5621,74.2464,74.4664,102028.0
2018-01-19 12:30:00,77.86,78.14,77.71,77.96,211252.0,74.4855,74.7534,74.342,74.5812,211252.0
2018-01-19 13:00:00,78.0,78.1,77.83,78.05,90679.0,74.6195,74.7151,74.4568,74.6673,90679.0
2018-01-19 13:30:00,78.06,78.27,77.96,78.25,155206.0,74.6769,74.8778,74.5812,74.8586,155206.0
2018-01-19 14:00:00,78.22,78.7,78.17,78.5,266733.0,74.8299,75.2891,74.7821,75.0978,266733.0
2018-01-19 14:30:00,78.49,78.76,78.37,78.43,285920.0,75.0882,75.3465,74.9734,75.0308,285920.0
2018-01-19 15:00:00,78.42,78.62,78.31,78.54,162638.0,75.0213,75.2126,74.916,75.1361,162638.0
2018-01-19 15:30:00,78.55,78.8,78.42,78.71,381417.0,75.1456,75.3848,75.0213,75.2987,381417.0
2018-01-22 09:30:00,78.33,78.89,78.28,78.52,432697.0,74.9352,75.4709,74.8873,75.1169,432697.0
2018-01-22 10:00:00,78.52,79.25,78.32,78.62,386618.0,75.1169,75.8153,74.9256,75.2126,386618.0
2018-01-22 10:30:00,78.61,79.1,78.46,78.7,291200.0,75.203,75.6718,75.0595,75.2891,291200.0
2018-01-22 11:00:00,78.68,78.9,78.43,78.43,165958.0,75.27,75.4805,75.0308,75.0308,165958.0
2018-01-22 11:30:00,78.42,79.07,78.4,79.05,157125.0,75.0213,75.6431,75.0021,75.624,157125.0
2018-01-22 12:00:00,79.02,79.53,78.92,79.45,534802.0,75.5953,76.0831,75.4996,76.0066,534802.0
2018-01-22 12:30:00,79.43,79.46,79.06,79.11,137583.0,75.9875,76.0162,75.6335,75.6813,137583.0
2018-01-22 13:00:00,79.09,79.2,78.93,79.05,142192.0,75.6622,75.7674,75.5092,75.624,142192.0
2018-01-22 13:30:00,79.05,79.35,79.04,79.35,79580.0,75.624,75.9109,75.6144,75.9109,79580.0
2018-01-22 14:00:00,79.35,79.35,78.99,79.14,77364.0,75.9109,75.9109,75.5666,75.71,77364.0
2018-01-22 14:30:00,79.13,79.42,79.08,79.23,133232.0,75.7005,75.9779,75.6527,75.7961,133232.0
2018-01-22 15:00:00,79.23,79.43,79.19,79.37,127170.0,75.7961,75.9875,75.7579,75.9301,127170.0
2018-01-22 15:30:00,79.35,79.9,79.25,79.89,434248.0,75.9109,76.4371,75.8153,76.4275,434248.0
2018-01-23 09:30:00,79.64,79.98,79.0,79.16,648595.0,76.1884,76.5136,75.5761,75.7292,648595.0
2018-01-23 10:00:00,79.12,79.42,78.86,79.06,349751.0,75.6909,75.9779,75.4422,75.6335,349751.0
2018-01-23 10:30:00,79.0,79.75,78.93,79.7,285970.0,75.5761,76.2936,75.5092,76.2458,285970.0
2018-01-23 11:00:00,79.75,80.15,79.59,80.01,422947.0,76.2936,76.6763,76.1405,76.5423,422947.0
2018-01-23 11:30:00,80.0,80.2,79.8,80.01,244653.0,76.5328,76.7241,76.3414,76.5423,244653.0
2018-01-23 12:00:00,80.05,80.25,79.95,80.19,110625.0,76.5806,76.7719,76.4849,76.7145,110625.0
2018-01-23 12:30:00,80.16,80.35,79.95,80.2,88308.0,76.6858,76.8676,76.4849,76.7241,88308.0
2018-01-23 13:00:00,80.16,80.45,80.16,80.36,83040.0,76.6858,76.9633,76.6858,76.8772,83040.0
2018-01-23 13:30:00,80.33,80.86,80.3,80.58,184747.0,76.8485,77.3555,76.8198,77.0876,184747.0
2018-01-23 14:00:00,80.57,80.63,80.12,80.33,128720.0,77.0781,77.1355,76.6476,76.8485,128720.0
2018-01-23 14:30:00,80.34,81.2,80.33,80.98,227308.0,76.858,77.6808,76.8485,77.4703,227308.0
2018-01-23 15:00:00,80.97,80.97,80.33,80.45,173168.0,77.4607,77.4607,76.8485,76.9633,173168.0
2018-01-23 15:30:00,80.48,80.9,80.44,80.67,265616.0,76.992,77.3938,76.9537,77.1737,265616.0
2018-01-24 09:30:00,81.39,81.52,80.67,81.45,649740.0,77.8625,77.9869,77.1737,77.9199,649740.0
2018-01-24 10:00:00,81.48,81.75,80.96,80.97,290191.0,77.9486,78.2069,77.4512,77.4607,290191.0
2018-01-24 10:30:00,80.97,81.22,80.11,80.57,395829.0,77.4607,77.6999,76.638,77.0781,395829.0
2018-01-24 11:00:00,80.57,80.9,79.73,80.08,422555.0,77.0781,77.3938,76.2745,76.6093,422555.0
2018-01-24 11:30:00,80.04,80.06,78.92,79.37,450962.0,76.571,76.5902,75.4996,75.9301,450962.0
2018-01-24 12:00:00,79.4,79.49,78.79,79.1,200281.0,75.9588,76.0449,75.3752,75.6718,200281.0
2018-01-24 12:30:00,79.1,79.17,78.54,79.01,201006.0,75.6718,75.7387,75.1361,75.5857,201006.0
2018-01-24 13:00:00,79.04,79.22,78.42,79.14,223578.0,75.6144,75.7866,75.0213,75.71,223578.0
2018-01-24 13:30:00,79.1,79.91,79.09,79.69,228211.0,75.6718,76.4467,75.6622,76.2362,228211.0
2018-01-24 14:00:00,79.73,79.73,79.21,79.72,101894.0,76.2745,76.2745,75.777,76.2649,101894.0
2018-01-24 14:30:00,79.71,79.88,79.39,79.52,168860.0,76.2553,76.418,75.9492,76.0736,168860.0
2018-01-24 15:00:00,79.59,79.59,79.08,79.38,242768.0,76.1405,76.1405,75.6527,75.9396,242768.0
2018-01-24 15:30:00,79.38,79.5,79.04,79.23,228836.0,75.9396,76.0544,75.6144,75.7961,228836.0
2018-01-25 09:30:00,80.25,80.65,78.4,78.73,875798.0,76.7719,77.1546,75.0021,75.3178,875798.0
2018-01-25 10:00:00,78.79,78.94,78.13,78.69,474085.0,75.3752,75.5187,74.7438,75.2796,474085.0
2018-01-25 10:30:00,78.76,79.02,78.31,78.39,180165.0,75.3465,75.5953,74.916,74.9926,180165.0
2018-01-25 11:00:00,78.35,78.85,78.2,78.69,183617.0,74.9543,75.4326,74.8108,75.2796,183617.0
2018-01-25 11:30:00,78.72,79.35,78.68,79.29,189712.0,75.3083,75.9109,75.27,75.8535,189712.0
2018-01-25 12:00:00,79.29,79.61,78.89,79.04,236824.0,75.8535,76.1597,75.4709,75.6144,236824.0
2018-01-25 12:30:00,79.13,79.24,78.98,79.02,106258.0,75.7005,75.8057,75.557,75.5953,106258.0
2018-01-25 13:00:00,79.02,79.26,78.79,79.11,74887.0,75.5953,75.8248,75.3752,75.6813,74887.0
2018-01-25 13:30:00,79.05,79.48,79.04,79.31,120085.0,75.624,76.0353,75.6144,75.8727,120085.0
2018-01-25 14:00:00,79.32,79.4,78.81,78.89,112904.0,75.8822,75.9588,75.3944,75.4709,112904.0
2018-01-25 14:30:00,78.87,78.88,78.27,78.5,231506.0,75.4518,75.4613,74.8778,75.0978,231506.0
2018-01-25 15:00:00,78.49,78.9,78.09,78.81,186507.0,75.0882,75.4805,74.7056,75.3944,186507.0
2018-01-25 15:30:00,78.84,79.36,78.63,79.29,246899.0,75.4231,75.9205,75.2222,75.8535,246899.0
2018-01-26 09:30:00,79.98,80.04,78.86,79.56,388928.0,76.5136,76.571,75.4422,76.1118,388928.0
2018-01-26 10:00:00,79.57,79.98,79.13,79.3,263894.0,76.1214,76.5136,75.7005,75.8631,263894.0
2018-01-26 10:30:00,79.33,79.84,79.07,79.07,265503.0,75.8918,76.3797,75.6431,75.6431,265503.0
2018-01-26 11:00:00,79.12,79.52,79.01,79.35,122651.0,75.6909,76.0736,75.5857,75.9109,122651.0
2018-01-26 11:30:00,79.36,79.58,78.9,79.16,97607.0,75.9205,76.131,75.4805,75.7292,97607.0
2018-01-26 12:00:00,79.19,79.31,79.03,79.23,73547.0,75.7579,75.8727,75.6048,75.7961,73547.0
2018-01-26 12:30:00,79.22,79.49,79.09,79.48,84806.0,75.7866,76.0449,75.6622,76.0353,84806.0
2018-01-26 13:00:00,79.5,79.8,79.47,79.64,113495.0,76.0544,76.3414,76.0257,76.1884,113495.0
2018-01-26 13:30:00,79.6,79.75,79.52,79.73,66001.0,76.1501,76.2936,76.0736,76.2745,66001.0
2018-01-26 14:00:00,79.72,79.85,79.59,79.63,101076.0,76.2649,76.3893,76.1405,76.1788,101076.0
2018-01-26 14:30:00,79.59,79.74,79.55,79.65,68027.0,76.1405,76.284,76.1023,76.1979,68027.0
2018-01-26 15:00:00,79.61,80.14,79.6,80.09,269385.0,76.1597,76.6667,76.1501,76.6189,269385.0
2018-01-26 15:30:00,80.06,80.21,80.01,80.16,355086.0,76.5902,76.7337,76.5423,76.6858,355086.0
2018-01-29 09:30:00,79.32,80.39,79.27,80.0,496310.0,75.8822,76.9059,75.8344,76.5328,496310.0
2018-01-29 10:00:00,80.0,80.48,79.5,80.31,378027.0,76.5328,76.992,76.0544,76.8293,378027.0
2018-01-29 10:30:00,80.31,80.39,79.03,79.59,289239.0,76.8293,76.9059,75.6048,76.1405,289239.0
2018-01-29 11:00:00,79.59,79.63,79.02,79.35,241065.0,76.1405,76.1788,75.5953,75.9109,241065.0
2018-01-29 11:30:00,79.28,79.62,79.21,79.29,124779.0,75.844,76.1692,75.777,75.8535,124779.0
2018-01-29 12:00:00,79.25,79.72,79.15,79.62,115051.0,75.8153,76.2649,75.7196,76.1692,115051.0
2018-01-29 12:30:00,79.67,79.83,79.47,79.76,85680.0,76.2171,76.3701,76.0257,76.3032,85680.0
2018-01-29 13:00:00,79.84,80.03,79.77,79.91,150207.0,76.3797,76.5615,76.3127,76.4467,150207.0
2018-01-29 13:30:00,79.88,79.93,79.52,79.62,73415.0,76.418,76.4658,76.0736,76.1692,73415.0
2018-01-29 14:00:00,79.68,79.85,79.44,79.61,67807.0,76.2266,76.3893,75.997,76.1597,67807.0
2018-01-29 14:30:00,79.67,79.7,79.26,79.65,102166.0,76.2171,76.2458,75.8248,76.1979,102166.0
2018-01-29 15:00:00,79.67,79.72,79.23,79.23,110397.0,76.2171,76.2649,75.7961,75.7961,110397.0
2018-01-29 15:30:00,79.23,79.36,78.66,78.75,613030.0,75.7961,75.9205,75.2509,75.337,613030.0
2018-01-30 09:30:00,77.22,77.9,76.4,76.88,858314.0,73.8733,74.5238,73.0888,73.548,858314.0
2018-01-30 10:00:00,76.94,77.13,76.27,76.95,306342.0,73.6054,73.7872,72.9644,73.615,306342.0
2018-01-30 10:30:00,76.97,77.97,76.96,77.81,296059.0,73.6341,74.5908,73.6245,74.4377,296059.0
2018-01-30 11:00:00,77.79,78.05,77.0,77.04,231803.0,74.4186,74.6673,73.6628,73.7011,231803.0
2018-01-30 11:30:00,77.09,77.73,76.89,76.89,160820.0,73.7489,74.3612,73.5576,73.5576,160820.0
2018-01-30 12:00:00,76.93,77.06,76.52,76.52,162401.0,73.5958,73.7202,73.2036,73.2036,162401.0
2018-01-30 12:30:00,76.51,76.78,76.4,76.58,131769.0,73.194,73.4523,73.0888,73.261,131769.0
2018-01-30 13:00:00,76.59,76.59,75.87,76.02,264188.0,73.2706,73.2706,72.5818,72.7253,264188.0
2018-01-30 13:30:00,76.03,77.17,76.01,77.01,263341.0,72.7348,73.8254,72.7157,73.6724,263341.0
2018-01-30 14:00:00,77.01,77.15,76.68,76.79,168281.0,73.6724,73.8063,73.3567,73.4619,168281.0
2018-01-30 14:30:00,76.78,76.86,76.35,76.62,117369.0,73.4523,73.5289,73.041,73.2993,117369.0
2018-01-30 15:00:00,76.63,77.01,76.5,76.81,123397.0,73.3088,73.6724,73.1845,73.481,123397.0
2018-01-30 15:30:00,76.78,77.24,76.53,76.55,265515.0,73.4523,73.8924,73.2132,73.2323,265515.0
2018-01-31 09:30:00,77.36,78.3,77.25,77.34,545028.0,74.0072,74.9065,73.902,73.9881,545028.0
2018-01-31 10:00:00,77.35,77.47,76.91,77.18,438344.0,73.9976,74.1124,73.5767,73.835,438344.0
2018-01-31 10:30:00,77.11,77.25,76.31,76.55,233078.0,73.768,73.902,73.0027,73.2323,233078.0
2018-01-31 11:00:00,76.54,76.59,76.16,76.19,191111.0,73.2227,73.2706,72.8592,72.8879,191111.0
2018-01-31 11:30:00,76.15,76.48,76.0,76.04,163688.0,72.8496,73.1653,72.7061,72.7444,163688.0
2018-01-31 12:00:00,76.02,76.32,75.92,76.15,116580.0,72.7253,73.0123,72.6296,72.8496,116580.0
2018-01-31 12:30:00,76.1,76.32,76.06,76.17,56084.0,72.8018,73.0123,72.7635,72.8688,56084.0
2018-01-31 13:00:00,76.14,76.52,76.1,76.5,121693.0,72.8401,73.2036,72.8018,73.1845,121693.0
2018-01-31 13:30:00,76.47,76.48,76.08,76.15,60232.0,73.1558,73.1653,72.7827,72.8496,60232.0
2018-01-31 14:00:00,76.25,76.62,75.48,75.77,260953.0,72.9453,73.2993,72.2087,72.4861,260953.0
2018-01-31 14:30:00,75.74,75.81,74.68,75.31,304612.0,72.4574,72.5244,71.4433,72.046,304612.0
2018-01-31 15:00:00,75.29,75.43,74.84,75.4,191841.0,72.0269,72.1608,71.5964,72.1321,191841.0
2018-01-31 15:30:00,75.4,76.03,75.31,75.37,382595.0,72.1321,72.7348,72.046,72.1034,382595.0
2018-02-01 09:30:00,74.41,75.36,74.14,74.88,590525.0,71.185,72.0939,70.9268,71.6347,590525.0
2018-02-01 10:00:00,74.8,75.57,74.74,74.96,250353.0,71.5581,72.2948,71.5007,71.7112,250353.0
2018-02-01 10:30:00,74.89,75.15,74.6,74.8,103418.0,71.6442,71.893,71.3668,71.5581,103418.0
2018-02-01 11:00:00,74.76,74.88,74.39,74.69,252213.0,71.5199,71.6347,71.1659,71.4529,252213.0
2018-02-01 11:30:00,74.8,75.9,74.8,75.56,259112.0,71.5581,72.6105,71.5581,72.2852,259112.0
2018-02-01 12:00:00,75.57,76.2,75.34,75.9,97667.0,72.2948,72.8975,72.0747,72.6105,97667.0
2018-02-01 12:30:00,75.94,76.1,75.88,76.1,72215.0,72.6487,72.8018,72.5913,72.8018,72215.0
2018-02-01 13:00:00,76.1,76.52,76.09,76.37,118727.0,72.8018,73.2036,72.7922,73.0601,118727.0
2018-02-01 13:30:00,76.36,76.38,75.65,75.74,157721.0,73.0505,73.0697,72.3713,72.4574,157721.0
2018-02-01 14:00:00,75.7,76.0,75.07,75.67,159669.0,72.4191,72.7061,71.8164,72.3904,159669.0
2018-02-01 14:30:00,75.65,76.14,75.6,76.0,102937.0,72.3713,72.8401,72.3235,72.7061,102937.0
2018-02-01 15:00:00,75.99,76.1,75.49,75.49,99948.0,72.6966,72.8018,72.2182,72.2182,99948.0
2018-02-01 15:30:00,75.52,76.09,75.16,75.98,516688.0,72.2469,72.7922,71.9025,72.687,516688.0
2018-02-02 09:30:00,74.8,74.96,73.8,73.89,714944.0,71.5581,71.7112,70.6015,70.6876,714944.0
2018-02-02 10:00:00,73.81,73.84,72.66,73.3,943535.0,70.6111,70.6398,69.5109,70.1232,943535.0
2018-02-02 10:30:00,73.28,74.0,72.85,73.71,374485.0,70.104,70.7928,69.6927,70.5154,374485.0
2018-02-02 11:00:00,73.66,73.75,72.85,72.94,273616.0,70.4676,70.5537,69.6927,69.7788,273616.0
2018-02-02 11:30:00,72.93,73.24,72.67,72.68,323242.0,69.7692,70.0658,69.5205,69.53,323242.0
2018-02-02 12:00:00,72.67,73.84,72.54,73.84,303862.0,69.5205,70.6398,69.3961,70.6398,303862.0
2018-02-02 12:30:00,73.85,73.87,73.13,73.16,118643.0,70.6493,70.6685,69.9605,69.9892,118643.0
2018-02-02 13:00:00,73.1,73.42,72.71,73.09,186479.0,69.9318,70.238,69.5587,69.9223,186479.0
2018-02-02 13:30:00,73.11,73.33,72.81,72.89,138060.0,69.9414,70.1519,69.6544,69.7309,138060.0
2018-02-02 14:00:00,72.9,72.91,71.93,72.02,419296.0,69.7405,69.7501,68.8125,68.8986,419296.0
2018-02-02 14:30:00,72.01,72.62,71.68,71.9,314399.0,68.8891,69.4726,68.5734,68.7838,314399.0
2018-02-02 15:00:00,71.88,72.57,71.17,72.09,487272.0,68.7647,69.4248,68.0855,68.9656,487272.0
2018-02-02 15:30:00,72.11,72.3,71.28,71.61,425907.0,68.9847,69.1665,68.1907,68.5064,425907.0
2018-02-05 09:30:00,69.89,70.47,68.98,70.37,796373.0,66.8609,67.4158,65.9904,67.3201,796373.0
2018-02-05 10:00:00,70.42,71.51,70.14,71.4,515794.0,67.368,68.4107,67.1001,68.3055,515794.0
2018-02-05 10:30:00,71.38,71.39,70.34,70.99,291701.0,68.2864,68.2959,67.2914,67.9133,291701.0
2018-02-05 11:00:00,70.96,71.12,70.32,70.5,160142.0,67.8846,68.0376,67.2723,67.4445,160142.0
2018-02-05 11:30:00,70.45,70.47,70.05,70.4,191890.0,67.3967,67.4158,67.014,67.3488,191890.0
2018-02-05 12:00:00,70.4,70.43,69.28,69.67,367972.0,67.3488,67.3775,66.2774,66.6505,367972.0
2018-02-05 12:30:00,69.56,70.0,69.35,69.37,141631.0,66.5452,66.9662,66.3444,66.3635,141631.0
2018-02-05 13:00:00,69.35,69.35,67.92,68.3,477250.0,66.3444,66.3444,64.9763,65.3399,477250.0
2018-02-05 13:30:00,68.41,69.26,68.14,69.24,240296.0,65.4451,66.2583,65.1868,66.2391,240296.0
2018-02-05 14:00:00,69.29,69.3,68.01,68.2,224812.0,66.287,66.2965,65.0624,65.2442,224812.0
2018-02-05 14:30:00,68.14,68.15,66.44,66.5,574943.0,65.1868,65.1964,63.5605,63.6179,574943.0
2018-02-05 15:00:00,66.48,67.17,63.89,66.99,1064343.0,63.5987,64.2588,61.121,64.0866,1064343.0
2018-02-05 15:30:00,67.0,67.39,63.5,63.51,972478.0,64.0962,64.4693,60.7479,60.7575,972478.0
2018-02-06 09:30:00,60.55,65.36,58.75,64.47,1955608.0,57.9257,62.5273,56.2038,61.6759,1955608.0
2018-02-06 10:00:00,64.57,65.75,63.31,63.48,509874.0,61.7715,62.9004,60.5661,60.7288,509874.0
2018-02-06 10:30:00,63.45,64.03,62.01,62.88,374366.0,60.7001,61.2549,59.3225,60.1548,374366.0
2018-02-06 11:00:00,62.89,63.16,62.06,62.24,320300.0,60.1643,60.4226,59.3703,59.5425,320300.0
2018-02-06 11:30:00,62.22,63.27,61.44,62.86,298584.0,59.5234,60.5279,58.7772,60.1356,298584.0
2018-02-06 12:00:00,62.96,64.6,62.88,64.57,239085.0,60.2313,61.8002,60.1548,61.7715,239085.0
2018-02-06 12:30:00,64.6,64.9,63.35,63.87,238414.0,61.8002,62.0872,60.6044,61.1019,238414.0
2018-02-06 13:00:00,63.95,63.95,62.94,63.45,214321.0,61.1784,61.1784,60.2122,60.7001,214321.0
2018-02-06 13:30:00,63.38,63.48,62.63,62.79,167952.0,60.6331,60.7288,59.9156,60.0687,167952.0
2018-02-06 14:00:00,62.75,63.48,62.7,63.19,103283.0,60.0304,60.7288,59.9826,60.4513,103283.0
2018-02-06 14:30:00,63.19,65.1,63.11,65.01,422403.0,60.4513,62.2785,60.3748,62.1924,422403.0
2018-02-06 15:00:00,65.04,66.25,64.93,65.65,505289.0,62.2211,63.3787,62.1159,62.8047,505289.0
2018-02-06 15:30:00,65.7,66.5,64.84,65.66,579225.0,62.8525,63.6179,62.0298,62.8143,579225.0
2018-02-07 09:30:00,65.55,66.87,64.22,65.96,869252.0,62.709,63.9718,61.4367,63.1013,869252.0
2018-02-07 10:00:00,65.86,66.72,65.51,65.58,363677.0,63.0056,63.8283,62.6708,62.7377,363677.0
2018-02-07 10:30:00,65.55,66.75,65.22,66.52,248188.0,62.709,63.857,62.3933,63.637,248188.0
2018-02-07 11:00:00,66.53,67.08,65.97,65.97,254557.0,63.6466,64.1727,63.1108,63.1108,254557.0
2018-02-07 11:30:00,65.95,66.33,65.8,66.29,152309.0,63.0917,63.4552,62.9482,63.417,152309.0
2018-02-07 12:00:00,66.26,66.85,66.25,66.85,126449.0,63.3883,63.9527,63.3787,63.9527,126449.0
2018-02-07 12:30:00,66.85,66.91,65.99,66.02,170631.0,63.9527,64.0101,63.13,63.1587,170631.0
2018-02-07 13:00:00,66.02,66.26,65.14,65.64,312142.0,63.1587,63.3883,62.3168,62.7951,312142.0
2018-02-07 13:30:00,65.6,66.47,65.41,66.2,77817.0,62.7569,63.5892,62.5751,63.3309,77817.0
2018-02-07 14:00:00,66.2,66.65,65.59,66.65,206363.0,63.3309,63.7614,62.7473,63.7614,206363.0
2018-02-07 14:30:00,66.62,66.73,65.18,65.88,307805.0,63.7327,63.8379,62.3551,63.0247,307805.0
2018-02-07 15:00:00,65.88,66.82,65.88,66.66,176940.0,63.0247,63.924,63.0247,63.7709,176940.0
2018-02-07 15:30:00,66.66,67.03,65.69,65.74,400013.0,63.7709,64.1249,62.843,62.8908,400013.0
2018-02-08 09:30:00,65.99,66.04,64.42,65.35,538150.0,63.13,63.1778,61.628,62.5177,538150.0
2018-02-08 10:00:00,65.34,65.77,64.5,64.74,190228.0,62.5081,62.9195,61.7046,61.9341,190228.0
2018-02-08 10:30:00,64.73,65.15,63.63,63.94,295789.0,61.9246,62.3264,60.8723,61.1688,295789.0
2018-02-08 11:00:00,63.85,64.38,63.02,63.22,264987.0,61.0827,61.5898,60.2887,60.48,264987.0
2018-02-08 11:30:00,63.21,64.3,63.04,63.66,218380.0,60.4705,61.5132,60.3078,60.901,218380.0
2018-02-08 12:00:00,63.73,63.9,62.38,62.8,201072.0,60.9679,61.1306,59.6764,60.0782,201072.0
2018-02-08 12:30:00,62.79,63.16,61.48,62.09,594620.0,60.0687,60.4226,58.8154,59.399,594620.0
2018-02-08 13:00:00,62.07,63.34,61.7,62.41,238055.0,59.3799,60.5948,59.0259,59.7051,238055.0
2018-02-08 13:30:00,62.4,64.04,62.4,63.53,218830.0,59.6956,61.2645,59.6956,60.7766,218830.0
2018-02-08 14:00:00,63.44,63.54,62.55,62.57,144151.0,60.6905,60.7862,59.8391,59.8582,144151.0
2018-02-08 14:30:00,62.59,63.2,62.06,62.52,138116.0,59.8773,60.4609,59.3703,59.8104,138116.0
2018-02-08 15:00:00,62.53,62.75,61.96,62.18,391069.0,59.8199,60.0304,59.2746,59.4851,391069.0
2018-02-08 15:30:00,62.16,62.47,60.0,60.0,827364.0,59.466,59.7625,57.3996,57.3996,827364.0
2018-02-09 09:30:00,61.7,62.21,60.7,61.55,687873.0,59.0259,59.5138,58.0692,58.8824,687873.0
2018-02-09 10:00:00,61.66,61.82,60.53,60.86,328102.0,58.9876,59.1407,57.9066,58.2223,328102.0
2018-02-09 10:30:00,60.86,60.96,58.81,59.9,690075.0,58.2223,58.318,56.2612,57.3039,690075.0
2018-02-09 11:00:00,59.91,60.79,59.33,59.64,417904.0,57.3135,58.1553,56.7586,57.0552,417904.0
2018-02-09 11:30:00,59.62,60.12,58.79,58.9,220725.0,57.0361,57.5144,56.242,56.3473,220725.0
2018-02-09 12:00:00,58.84,58.98,57.34,57.37,422139.0,56.2899,56.4238,54.8549,54.8836,422139.0
2018-02-09 12:30:00,57.4,58.08,56.37,57.99,518990.0,54.9123,55.5628,53.9269,55.4767,518990.0
2018-02-09 13:00:00,58.04,58.04,56.72,56.9,220497.0,55.5245,55.5245,54.2617,54.4339,220497.0
2018-02-09 13:30:00,56.88,59.11,56.61,58.8,404937.0,54.4148,56.5482,54.1565,56.2516,404937.0
2018-02-09 14:00:00,58.75,61.63,58.75,60.56,863936.0,56.2038,58.9589,56.2038,57.9353,863936.0
2018-02-09 14:30:00,60.56,61.15,60.0,60.24,298830.0,57.9353,58.4997,57.3996,57.6292,298830.0
2018-02-09 15:00:00,60.21,60.77,59.54,60.54,628403.0,57.6005,58.1362,56.9595,57.9162,628403.0
2018-02-09 15:30:00,60.56,63.0,60.53,61.61,803897.0,57.9353,60.2696,57.9066,58.9398,803897.0
2018-02-12 09:30:00,61.81,62.8,61.37,61.47,594639.0,59.1311,60.0782,58.7102,58.8059,594639.0
2018-02-12 10:00:00,61.48,61.93,60.01,60.9,464126.0,58.8154,59.2459,57.4091,58.2606,464126.0
2018-02-12 10:30:00,60.94,61.5,60.44,61.32,258224.0,58.2988,58.8346,57.8205,58.6624,258224.0
2018-02-12 11:00:00,61.31,61.81,60.63,61.65,257322.0,58.6528,59.1311,58.0023,58.9781,257322.0
2018-02-12 11:30:00,61.55,62.91,61.32,62.91,488286.0,58.8824,60.1835,58.6624,60.1835,488286.0
2018-02-12 12:00:00,62.93,63.42,62.5,63.07,328622.0,60.2026,60.6714,59.7912,60.3365,328622.0
2018-02-12 12:30:00,63.06,63.26,62.64,62.74,221903.0,60.327,60.5183,59.9252,60.0208,221903.0
2018-02-12 13:00:00,62.86,63.29,62.48,63.29,161341.0,60.1356,60.547,59.7721,60.547,161341.0
2018-02-12 13:30:00,63.28,64.13,63.05,63.79,200236.0,60.5374,61.3506,60.3174,61.0253,200236.0
2018-02-12 14:00:00,63.78,64.16,63.39,64.11,191292.0,61.0158,61.3793,60.6427,61.3315,191292.0
2018-02-12 14:30:00,64.12,64.24,63.36,63.59,210877.0,61.341,61.4558,60.614,60.834,210877.0
2018-02-12 15:00:00,63.62,64.28,63.55,63.92,217846.0,60.8627,61.4941,60.7957,61.1497,217846.0
2018-02-12 15:30:00,63.9,64.06,62.7,63.33,354836.0,61.1306,61.2836,59.9826,60.5853,354836.0
2018-02-13 09:30:00,62.34,63.2,61.79,62.21,707723.0,59.6382,60.4609,59.112,59.5138,707723.0
2018-02-13 10:00:00,62.23,63.07,61.95,62.75,256557.0,59.5329,60.3365,59.2651,60.0304,256557.0
2018-02-13 10:30:00,62.66,63.5,62.44,63.23,147692.0,59.9443,60.7479,59.7338,60.4896,147692.0
2018-02-13 11:00:00,63.18,63.18,62.55,62.82,76547.0,60.4418,60.4418,59.8391,60.0974,76547.0
2018-02-13 11:30:00,62.77,63.23,62.61,62.94,74255.0,60.0495,60.4896,59.8965,60.2122,74255.0
2018-02-13 12:00:00,62.81,63.05,62.58,62.77,46231.0,60.0878,60.3174,59.8678,60.0495,46231.0
2018-02-13 12:30:00,62.65,62.92,62.45,62.72,74628.0,59.9347,60.193,59.7434,60.0017,74628.0
2018-02-13 13:00:00,62.68,63.41,62.68,63.21,180656.0,59.9634,60.6618,59.9634,60.4705,180656.0
2018-02-13 13:30:00,63.19,63.48,63.05,63.08,93837.0,60.4513,60.7288,60.3174,60.3461,93837.0
2018-02-13 14:00:00,63.15,63.78,63.12,63.43,149435.0,60.4131,61.0158,60.3844,60.6809,149435.0
2018-02-13 14:30:00,63.42,63.79,63.17,63.59,140174.0,60.6714,61.0253,60.4322,60.834,140174.0
2018-02-13 15:00:00,63.59,63.86,63.29,63.84,149366.0,60.834,61.0923,60.547,61.0732,149366.0
2018-02-13 15:30:00,63.81,64.13,63.56,63.77,250870.0,61.0445,61.3506,60.8053,61.0062,250870.0
2018-02-14 09:30:00,62.56,64.23,62.07,63.8,655735.0,59.8486,61.4463,59.3799,61.0349,655735.0
2018-02-14 10:00:00,63.82,65.29,63.4,64.94,558328.0,61.054,62.4603,60.6522,62.1255,558328.0
2018-02-14 10:30:00,64.98,65.97,64.8,65.19,569514.0,62.1637,63.1108,61.9915,62.3646,569514.0
2018-02-14 11:00:00,65.22,65.64,64.76,65.49,193881.0,62.3933,62.7951,61.9533,62.6516,193881.0
2018-02-14 11:30:00,65.52,65.89,65.17,65.66,173783.0,62.6803,63.0343,62.3455,62.8143,173783.0
2018-02-14 12:00:00,65.75,65.98,65.53,65.75,139903.0,62.9004,63.1204,62.6899,62.9004,139903.0
2018-02-14 12:30:00,65.75,65.9,65.4,65.71,114538.0,62.9004,63.0439,62.5655,62.8621,114538.0
2018-02-14 13:00:00,65.66,66.25,65.64,65.77,202724.0,62.8143,63.3787,62.7951,62.9195,202724.0
2018-02-14 13:30:00,65.83,66.79,65.8,66.63,187969.0,62.9769,63.8953,62.9482,63.7422,187969.0
2018-02-14 14:00:00,66.65,67.42,66.65,66.83,261528.0,63.7614,64.498,63.7614,63.9336,261528.0
2018-02-14 14:30:00,66.8,67.15,66.69,67.0,164970.0,63.9049,64.2397,63.7996,64.0962,164970.0
2018-02-14 15:00:00,66.97,67.55,66.92,67.0,407877.0,64.0675,64.6224,64.0197,64.0962,407877.0
2018-02-14 15:30:00,66.97,67.57,66.71,67.13,296013.0,64.0675,64.6415,63.8188,64.2206,296013.0
2018-02-15 09:30:00,68.49,68.56,67.33,68.25,734758.0,65.5216,65.5886,64.4119,65.292,734758.0
2018-02-15 10:00:00,68.26,68.33,67.6,67.7,288002.0,65.3016,65.3686,64.6702,64.7659,288002.0
2018-02-15 10:30:00,67.68,67.8,66.49,66.54,497568.0,64.7467,64.8615,63.6083,63.6561,497568.0
2018-02-15 11:00:00,66.51,67.53,66.34,67.53,308886.0,63.6274,64.6032,63.4648,64.6032,308886.0
2018-02-15 11:30:00,67.58,67.79,66.99,67.63,191504.0,64.6511,64.852,64.0866,64.6989,191504.0
2018-02-15 12:00:00,67.65,67.93,67.46,67.77,109889.0,64.718,64.9859,64.5363,64.8328,109889.0
2018-02-15 12:30:00,67.77,68.11,67.75,68.11,111285.0,64.8328,65.1581,64.8137,65.1581,111285.0
2018-02-15 13:00:00,68.1,68.47,68.08,68.28,205274.0,65.1485,65.5025,65.1294,65.3207,205274.0
2018-02-15 13:30:00,68.26,68.43,67.99,68.38,87792.0,65.3016,65.4642,65.0433,65.4164,87792.0
2018-02-15 14:00:00,68.38,68.97,68.35,68.88,179763.0,65.4164,65.9808,65.3877,65.8947,179763.0
2018-02-15 14:30:00,68.89,69.26,68.79,69.1,198660.0,65.9043,66.2583,65.8086,66.1052,198660.0
2018-02-15 15:00:00,69.12,69.35,68.89,69.04,150087.0,66.1243,66.3444,65.9043,66.0478,150087.0
2018-02-15 15:30:00,68.96,69.27,68.75,69.26,304675.0,65.9713,66.2678,65.7704,66.2583,304675.0
2018-02-16 09:30:00,69.06,70.23,69.0,69.65,408073.0,66.0669,67.1862,66.0095,66.6313,408073.0
2018-02-16 10:00:00,69.78,70.18,69.48,70.12,166605.0,66.7557,67.1384,66.4687,67.081,166605.0
2018-02-16 10:30:00,70.1,70.5,70.1,70.2,159542.0,67.0618,67.4445,67.0618,67.1575,159542.0
2018-02-16 11:00:00,70.24,70.67,70.12,70.27,164437.0,67.1958,67.6071,67.081,67.2245,164437.0
2018-02-16 11:30:00,70.28,71.09,70.23,71.01,146880.0,67.234,68.0089,67.1862,67.9324,146880.0
2018-02-16 12:00:00,71.0,71.16,70.68,70.86,209210.0,67.9228,68.0759,67.6167,67.7889,209210.0
2018-02-16 12:30:00,70.86,71.28,70.32,70.71,213109.0,67.7889,68.1907,67.2723,67.6454,213109.0
2018-02-16 13:00:00,70.8,70.91,69.8,69.95,230293.0,67.7315,67.8367,66.7748,66.9183,230293.0
2018-02-16 13:30:00,69.83,70.52,69.6,70.3,162681.0,66.8035,67.4636,66.5835,67.2532,162681.0
2018-02-16 14:00:00,70.38,70.53,69.4,70.0,246104.0,67.3297,67.4732,66.3922,66.9662,246104.0
2018-02-16 14:30:00,69.98,70.46,69.78,70.46,136056.0,66.947,67.4062,66.7557,67.4062,136056.0
2018-02-16 15:00:00,70.41,70.67,70.17,70.4,145248.0,67.3584,67.6071,67.1288,67.3488,145248.0
2018-02-16 15:30:00,70.39,70.64,69.96,69.96,318583.0,67.3393,67.5784,66.9279,66.9279,318583.0
2018-02-20 09:30:00,68.91,70.61,68.9,69.95,510407.0,65.9234,67.5497,65.9139,66.9183,510407.0
2018-02-20 10:00:00,69.97,70.34,69.68,70.0,197065.0,66.9375,67.2914,66.66,66.9662,197065.0
2018-02-20 10:30:00,69.9,70.05,69.05,69.22,265917.0,66.8705,67.014,66.0574,66.22,265917.0
2018-02-20 11:00:00,69.25,69.89,69.14,69.87,196352.0,66.2487,66.8609,66.1435,66.8418,196352.0
2018-02-20 11:30:00,69.85,70.57,69.72,70.48,242837.0,66.8227,67.5115,66.6983,67.4254,242837.0
2018-02-20 12:00:00,70.48,70.6,70.2,70.28,243138.0,67.4254,67.5402,67.1575,67.234,243138.0
2018-02-20 12:30:00,70.34,70.36,69.9,70.03,69116.0,67.2914,67.3106,66.8705,66.9949,69116.0
2018-02-20 13:00:00,70.0,70.12,69.2,69.28,175881.0,66.9662,67.081,66.2009,66.2774,175881.0
2018-02-20 13:30:00,69.25,69.82,69.2,69.75,128922.0,66.2487,66.794,66.2009,66.727,128922.0
2018-02-20 14:00:00,69.82,69.88,69.05,69.14,138068.0,66.794,66.8514,66.0574,66.1435,138068.0
2018-02-20 14:30:00,69.12,69.37,68.69,68.76,125015.0,66.1243,66.3635,65.713,65.7799,125015.0
2018-02-20 15:00:00,68.86,68.96,67.77,68.27,295703.0,65.8756,65.9713,64.8328,65.3112,295703.0
2018-02-20 15:30:00,68.25,68.49,67.95,68.32,264469.0,65.292,65.5216,65.005,65.359,264469.0
2018-02-21 09:30:00,68.82,69.76,68.25,69.6,467179.0,65.8373,66.7366,65.292,66.5835,467179.0
2018-02-21 10:00:00,69.57,69.9,69.21,69.79,181700.0,66.5548,66.8705,66.2104,66.7653,181700.0
2018-02-21 10:30:00,69.81,70.92,69.65,70.63,352334.0,66.7844,67.8463,66.6313,67.5689,352334.0
2018-02-21 11:00:00,70.7,71.09,70.51,71.02,174009.0,67.6358,68.0089,67.4541,67.942,174009.0
2018-02-21 11:30:00,70.98,71.2,70.36,70.43,281015.0,67.9037,68.1142,67.3106,67.3775,281015.0
2018-02-21 12:00:00,70.46,70.5,70.11,70.25,71432.0,67.4062,67.4445,67.0714,67.2053,71432.0
2018-02-21 12:30:00,70.26,70.78,70.19,70.78,81244.0,67.2149,67.7124,67.1479,67.7124,81244.0
2018-02-21 13:00:00,70.79,71.03,70.67,71.0,96971.0,67.7219,67.9515,67.6071,67.9228,96971.0
2018-02-21 13:30:00,71.04,71.15,70.68,70.93,95589.0,67.9611,68.0663,67.6167,67.8559,95589.0
2018-02-21 14:00:00,70.85,71.92,70.68,70.99,548061.0,67.7793,68.803,67.6167,67.9133,548061.0
2018-02-21 14:30:00,71.1,71.21,70.38,70.55,157482.0,68.0185,68.1237,67.3297,67.4923,157482.0
2018-02-21 15:00:00,70.54,70.54,69.4,70.07,591153.0,67.4828,67.4828,66.3922,67.0331,591153.0
2018-02-21 15:30:00,70.07,70.38,68.5,68.52,481772.0,67.0331,67.3297,65.5312,65.5503,481772.0
2018-02-22 09:30:00,69.29,70.05,69.05,69.63,332534.0,66.287,67.014,66.0574,66.6122,332534.0
2018-02-22 10:00:00,69.7,69.98,69.38,69.68,258295.0,66.6792,66.947,66.3731,66.66,258295.0
2018-02-22 10:30:00,69.66,70.05,69.4,69.55,263119.0,66.6409,67.014,66.3922,66.5357,263119.0
2018-02-22 11:00:00,69.57,70.66,69.52,70.54,264905.0,66.5548,67.5976,66.507,67.4828,264905.0
2018-02-22 11:30:00,70.54,70.88,70.17,70.58,189371.0,67.4828,67.808,67.1288,67.521,189371.0
2018-02-22 12:00:00,70.59,70.72,70.42,70.47,98663.0,67.5306,67.655,67.368,67.4158,98663.0
2018-02-22 12:30:00,70.52,70.52,69.58,69.75,143970.0,67.4636,67.4636,66.5644,66.727,143970.0
2018-02-22 13:00:00,69.74,70.05,69.19,69.4,166632.0,66.7174,67.014,66.1913,66.3922,166632.0
2018-02-22 13:30:00,69.42,69.47,68.57,69.03,186645.0,66.4113,66.4592,65.5982,66.0382,186645.0
2018-02-22 14:00:00,69.01,69.54,68.97,69.5,144550.0,66.0191,66.5261,65.9808,66.4879,144550.0
2018-02-22 14:30:00,69.54,69.54,68.34,68.36,137033.0,66.5261,66.5261,65.3781,65.3973,137033.0
2018-02-22 15:00:00,68.4,69.02,68.25,68.79,210039.0,65.4355,66.0287,65.292,65.8086,210039.0
2018-02-22 15:30:00,68.73,68.89,68.05,68.14,277255.0,65.7512,65.9043,65.1007,65.1868,277255.0
2018-02-23 09:30:00,69.5,69.83,69.12,69.58,300658.0,66.4879,66.8035,66.1243,66.5644,300658.0
2018-02-23 10:00:00,69.61,69.63,68.47,68.62,251928.0,66.5931,66.6122,65.5025,65.646,251928.0
2018-02-23 10:30:00,68.62,69.16,68.37,68.63,171843.0,65.646,66.1626,65.4068,65.6556,171843.0
2018-02-23 11:00:00,68.67,68.96,68.55,68.83,153589.0,65.6938,65.9713,65.579,65.8469,153589.0
2018-02-23 11:30:00,68.84,69.43,68.8,69.34,260307.0,65.8565,66.4209,65.8182,66.3348,260307.0
2018-02-23 12:00:00,69.37,69.67,69.06,69.06,290996.0,66.3635,66.6505,66.0669,66.0669,290996.0
2018-02-23 12:30:00,69.09,69.5,68.99,69.44,152276.0,66.0956,66.4879,66.0,66.4305,152276.0
2018-02-23 13:00:00,69.44,69.49,69.18,69.42,162350.0,66.4305,66.4783,66.1817,66.4113,162350.0
2018-02-23 13:30:00,69.4,69.69,69.4,69.65,129107.0,66.3922,66.6696,66.3922,66.6313,129107.0
2018-02-23 14:00:00,69.68,69.81,69.39,69.81,88761.0,66.66,66.7844,66.3826,66.7844,88761.0
2018-02-23 14:30:00,69.82,70.21,69.63,70.06,278213.0,66.794,67.1671,66.6122,67.0236,278213.0
2018-02-23 15:00:00,70.09,70.42,69.97,70.32,315551.0,67.0523,67.368,66.9375,67.2723,315551.0
2018-02-23 15:30:00,70.39,70.82,70.16,70.77,471958.0,67.3393,67.7506,67.1192,67.7028,471958.0
2018-02-26 09:30:00,71.49,71.96,70.78,70.92,686825.0,68.3916,68.8412,67.7124,67.8463,686825.0
2018-02-26 10:00:00,70.89,71.08,70.17,70.23,318809.0,67.8176,67.9994,67.1288,67.1862,318809.0
2018-02-26 10:30:00,70.3,70.77,70.19,70.72,181043.0,67.2532,67.7028,67.1479,67.655,181043.0
2018-02-26 11:00:00,70.72,71.06,70.53,71.0,253966.0,67.655,67.9802,67.4732,67.9228,253966.0
2018-02-26 11:30:00,70.99,71.17,70.87,71.04,90890.0,67.9133,68.0855,67.7985,67.9611,90890.0
2018-02-26 12:00:00,71.04,71.77,70.99,71.67,289488.0,67.9611,68.6595,67.9133,68.5638,289488.0
2018-02-26 12:30:00,71.7,72.22,71.52,72.06,255422.0,68.5925,69.09,68.4203,68.9369,255422.0
2018-02-26 13:00:00,72.08,72.23,71.73,71.97,151085.0,68.956,69.0995,68.6212,68.8508,151085.0
2018-02-26 13:30:00,71.98,72.13,71.8,72.05,119443.0,68.8604,69.0039,68.6882,68.9273,119443.0
2018-02-26 14:00:00,72.03,72.17,71.93,71.94,80756.0,68.9082,69.0421,68.8125,68.8221,80756.0
2018-02-26 14:30:00,71.91,72.07,71.68,71.73,89912.0,68.7934,68.9465,68.5734,68.6212,89912.0
2018-02-26 15:00:00,71.74,72.33,71.67,72.28,171818.0,68.6308,69.1952,68.5638,69.1474,171818.0
2018-02-26 15:30:00,72.26,72.57,72.04,72.15,326206.0,69.1282,69.4248,68.9178,69.023,326206.0
2018-02-27 09:30:00,72.36,73.39,72.34,72.51,527851.0,69.2239,70.2093,69.2048,69.3674,527851.0
2018-02-27 10:00:00,72.52,73.2,72.46,72.93,250493.0,69.377,70.0275,69.3196,69.7692,250493.0
2018-02-27 10:30:00,72.93,73.03,71.09,71.5,514930.0,69.7692,69.8649,68.0089,68.4012,514930.0
2018-02-27 11:00:00,71.5,71.88,71.05,71.05,234919.0,68.4012,68.7647,67.9707,67.9707,234919.0
2018-02-27 11:30:00,71.13,71.48,70.3,70.44,329023.0,68.0472,68.382,67.2532,67.3871,329023.0
2018-02-27 12:00:00,70.42,70.99,70.11,70.63,245955.0,67.368,67.9133,67.0714,67.5689,245955.0
2018-02-27 12:30:00,70.64,71.3,70.43,71.28,205868.0,67.5784,68.2098,67.3775,68.1907,205868.0
2018-02-27 13:00:00,71.2,71.31,70.9,70.93,84735.0,68.1142,68.2194,67.8272,67.8559,84735.0
2018-02-27 13:30:00,70.96,71.02,70.55,70.7,154004.0,67.8846,67.942,67.4923,67.6358,154004.0
2018-02-27 14:00:00,70.63,70.69,70.25,70.45,126218.0,67.5689,67.6263,67.2053,67.3967,126218.0
2018-02-27 14:30:00,70.42,70.83,69.99,70.36,192556.0,67.368,67.7602,66.9566,67.3106,192556.0
2018-02-27 15:00:00,70.3,70.46,69.61,69.9,234925.0,67.2532,67.4062,66.5931,66.8705,234925.0
2018-02-27 15:30:00,69.97,70.03,69.08,69.11,634310.0,66.9375,66.9949,66.0861,66.1148,634310.0
2018-02-28 09:30:00,69.65,70.25,69.13,69.69,583137.0,66.6313,67.2053,66.1339,66.6696,583137.0
2018-02-28 10:00:00,69.74,69.86,69.17,69.8,223509.0,66.7174,66.8322,66.1722,66.7748,223509.0
2018-02-28 10:30:00,69.78,69.88,68.08,68.51,362546.0,66.7557,66.8514,65.1294,65.5408,362546.0
2018-02-28 11:00:00,68.52,68.83,67.89,68.66,255976.0,65.5503,65.8469,64.9476,65.6843,255976.0
2018-02-28 11:30:00,68.72,68.76,67.8,68.47,189155.0,65.7417,65.7799,64.8615,65.5025,189155.0
2018-02-28 12:00:00,68.49,69.05,68.46,68.81,185960.0,65.5216,66.0574,65.4929,65.8278,185960.0
2018-02-28 12:30:00,68.78,69.66,68.68,69.35,146228.0,65.7991,66.6409,65.7034,66.3444,146228.0
2018-02-28 13:00:00,69.3,69.43,69.06,69.2,141479.0,66.2965,66.4209,66.0669,66.2009,141479.0
2018-02-28 13:30:00,69.17,69.2,68.59,69.11,158273.0,66.1722,66.2009,65.6173,66.1148,158273.0
2018-02-28 14:00:00,69.1,69.42,69.05,69.18,225399.0,66.1052,66.4113,66.0574,66.1817,225399.0
2018-02-28 14:30:00,69.18,69.18,67.43,67.5,501693.0,66.1817,66.1817,64.5076,64.5745,501693.0
2018-02-28 15:00:00,67.51,67.63,66.65,67.02,904709.0,64.5841,64.6989,63.7614,64.1153,904709.0
2018-02-28 15:30:00,67.02,67.48,65.78,65.9,587990.0,64.1153,64.5554,62.9291,63.0439,587990.0
2018-03-01 09:30:00,65.51,66.18,64.28,64.51,657511.0,62.6708,63.3117,61.4941,61.7141,657511.0
2018-03-01 10:00:00,64.55,66.2,64.43,66.17,474241.0,61.7524,63.3309,61.6376,63.3022,474241.0
2018-03-01 10:30:00,66.19,67.04,65.46,65.58,552648.0,63.3213,64.1345,62.6229,62.7377,552648.0
2018-03-01 11:00:00,65.57,66.56,65.38,65.94,315512.0,62.7282,63.6753,62.5464,63.0821,315512.0
2018-03-01 11:30:00,65.92,67.4,65.91,67.17,377024.0,63.063,64.4789,63.0534,64.2588,377024.0
2018-03-01 12:00:00,67.22,67.31,66.46,66.72,265158.0,64.3067,64.3928,63.5796,63.8283,265158.0
2018-03-01 12:30:00,66.63,66.63,65.68,65.85,202688.0,63.7422,63.7422,62.8334,62.996,202688.0
2018-03-01 13:00:00,65.8,65.81,64.74,65.55,448372.0,62.9482,62.9578,61.9341,62.709,448372.0
2018-03-01 13:30:00,65.53,65.62,64.19,64.21,355612.0,62.6899,62.776,61.408,61.4271,355612.0
2018-03-01 14:00:00,64.23,64.62,63.24,64.61,574586.0,61.4463,61.8194,60.4992,61.8098,574586.0
2018-03-01 14:30:00,64.59,65.02,64.06,64.96,295452.0,61.7907,62.202,61.2836,62.1446,295452.0
2018-03-01 15:00:00,64.81,66.16,64.48,65.54,324155.0,62.0011,63.2926,61.6854,62.6995,324155.0
2018-03-01 15:30:00,65.59,65.74,64.66,65.26,474819.0,62.7473,62.8908,61.8576,62.4316,474819.0
2018-03-02 09:30:00,63.62,64.43,63.25,64.25,664415.0,60.8627,61.6376,60.5087,61.4654,664415.0
2018-03-02 10:00:00,64.25,64.64,64.04,64.37,328259.0,61.4654,61.8385,61.2645,61.5802,328259.0
2018-03-02 10:30:00,64.42,65.48,64.42,65.11,351413.0,61.628,62.6421,61.628,62.2881,351413.0
2018-03-02 11:00:00,65.04,66.14,64.92,66.1,235420.0,62.2211,63.2735,62.1063,63.2352,235420.0
2018-03-02 11:30:00,66.1,66.97,65.97,66.96,311041.0,63.2352,64.0675,63.1108,64.0579,311041.0
2018-03-02 12:00:00,66.94,67.5,66.62,67.38,396905.0,64.0388,64.5745,63.7327,64.4597,396905.0
2018-03-02 12:30:00,67.38,67.95,67.03,67.8,268019.0,64.4597,65.005,64.1249,64.8615,268019.0
2018-03-02 13:00:00,67.72,67.82,66.73,66.9,292146.0,64.785,64.8807,63.8379,64.0005,292146.0
2018-03-02 13:30:00,66.95,67.56,66.56,67.27,233356.0,64.0484,64.6319,63.6753,64.3545,233356.0
2018-03-02 14:00:00,67.39,67.93,67.25,67.48,208703.0,64.4693,64.9859,64.3354,64.5554,208703.0
2018-03-02 14:30:00,67.49,67.99,67.22,67.54,225729.0,64.565,65.0433,64.3067,64.6128,225729.0
2018-03-02 15:00:00,67.48,68.06,67.05,67.99,346115.0,64.5554,65.1103,64.144,65.0433,346115.0
2018-03-02 15:30:00,67.94,68.91,67.92,68.42,716009.0,64.9955,65.9234,64.9763,65.4547,716009.0
2018-03-05 09:30:00,67.77,68.75,67.28,67.61,590083.0,64.8328,65.7704,64.3641,64.6798,590083.0
2018-03-05 10:00:00,67.68,68.01,67.22,68.0,256839.0,64.7467,65.0624,64.3067,65.0529,256839.0
2018-03-05 10:30:00,68.03,68.97,67.7,68.93,302706.0,65.0816,65.9808,64.7659,65.9426,302706.0
2018-03-05 11:00:00,68.92,69.8,68.78,69.55,339314.0,65.933,66.7748,65.7991,66.5357,339314.0
2018-03-05 11:30:00,69.58,70.15,69.36,69.75,322079.0,66.5644,67.1097,66.3539,66.727,322079.0
2018-03-05 12:00:00,69.72,70.14,69.31,69.63,185214.0,66.6983,67.1001,66.3061,66.6122,185214.0
2018-03-05 12:30:00,69.65,70.0,69.4,69.99,120991.0,66.6313,66.9662,66.3922,66.9566,120991.0
2018-03-05 13:00:00,70.0,70.44,69.95,70.14,189557.0,66.9662,67.3871,66.9183,67.1001,189557.0
2018-03-05 13:30:00,70.15,70.31,69.8,70.23,161021.0,67.1097,67.2627,66.7748,67.1862,161021.0
2018-03-05 14:00:00,70.23,70.31,69.43,69.91,137510.0,67.1862,67.2627,66.4209,66.8801,137510.0
2018-03-05 14:30:00,69.9,70.44,69.8,70.39,122536.0,66.8705,67.3871,66.7748,67.3393,122536.0
2018-03-05 15:00:00,70.36,70.68,70.25,70.33,241721.0,67.3106,67.6167,67.2053,67.2819,241721.0
2018-03-05 15:30:00,70.31,70.95,70.0,70.14,418115.0,67.2627,67.875,66.9662,67.1001,418115.0
2018-03-06 09:30:00,71.2,71.25,70.29,70.55,363751.0,68.1142,68.162,67.2436,67.4923,363751.0
2018-03-06 10:00:00,70.52,70.85,70.05,70.59,269716.0,67.4636,67.7793,67.014,67.5306,269716.0
2018-03-06 10:30:00,70.57,70.95,69.0,69.18,384373.0,67.5115,67.875,66.0095,66.1817,384373.0
2018-03-06 11:00:00,69.15,70.06,69.1,69.7,226386.0,66.153,67.0236,66.1052,66.6792,226386.0
2018-03-06 11:30:00,69.76,70.68,69.72,70.65,232717.0,66.7366,67.6167,66.6983,67.588,232717.0
2018-03-06 12:00:00,70.69,71.14,70.57,70.93,273997.0,67.6263,68.0568,67.5115,67.8559,273997.0
2018-03-06 12:30:00,70.9,71.9,70.87,71.83,403997.0,67.8272,68.7838,67.7985,68.7169,403997.0
2018-03-06 13:00:00,71.83,71.98,71.53,71.73,223341.0,68.7169,68.8604,68.4299,68.6212,223341.0
2018-03-06 13:30:00,71.72,71.81,71.11,71.38,134639.0,68.6116,68.6977,68.0281,68.2864,134639.0
2018-03-06 14:00:00,71.42,71.65,71.31,71.56,91826.0,68.3246,68.5447,68.2194,68.4586,91826.0
2018-03-06 14:30:00,71.55,72.1,71.55,71.95,221424.0,68.449,68.9752,68.449,68.8317,221424.0
2018-03-06 15:00:00,71.96,72.26,71.67,72.2,397429.0,68.8412,69.1282,68.5638,69.0708,397429.0
2018-03-06 15:30:00,72.17,72.42,72.02,72.37,305098.0,69.0421,69.2813,68.8986,69.2335,305098.0
2018-03-07 09:30:00,71.09,72.43,70.82,71.92,589348.0,68.0089,69.2909,67.7506,68.803,589348.0
2018-03-07 10:00:00,71.9,73.23,71.83,73.1,436924.0,68.7838,70.0562,68.7169,69.9318,436924.0
2018-03-07 10:30:00,73.11,73.79,72.98,73.7,411516.0,69.9414,70.5919,69.817,70.5058,411516.0
2018-03-07 11:00:00,73.69,73.73,72.56,72.96,335099.0,70.4963,70.5345,69.4152,69.7979,335099.0
2018-03-07 11:30:00,72.95,73.49,72.28,72.28,257131.0,69.7883,70.3049,69.1474,69.1474,257131.0
2018-03-07 12:00:00,72.28,72.7,72.08,72.51,280473.0,69.1474,69.5492,68.956,69.3674,280473.0
2018-03-07 12:30:00,72.57,73.26,72.49,73.14,197306.0,69.4248,70.0849,69.3483,69.9701,197306.0
2018-03-07 13:00:00,73.12,73.12,72.38,73.11,124256.0,69.951,69.951,69.243,69.9414,124256.0
2018-03-07 13:30:00,73.1,73.4,72.88,73.24,213525.0,69.9318,70.2188,69.7214,70.0658,213525.0
2018-03-07 14:00:00,73.27,73.55,73.02,73.33,141539.0,70.0945,70.3623,69.8553,70.1519,141539.0
2018-03-07 14:30:00,73.34,73.87,73.34,73.67,255710.0,70.1614,70.6685,70.1614,70.4771,255710.0
2018-03-07 15:00:00,73.69,74.17,73.68,74.13,293560.0,70.4963,70.9555,70.4867,70.9172,293560.0
2018-03-07 15:30:00,74.14,74.58,74.06,74.29,428303.0,70.9268,71.3477,70.8502,71.0703,428303.0
2018-03-08 09:30:00,74.57,75.37,73.76,73.95,765685.0,71.3381,72.1034,70.5632,70.745,765685.0
2018-03-08 10:00:00,73.93,74.19,73.42,73.47,298913.0,70.7259,70.9746,70.238,70.2858,298913.0
2018-03-08 10:30:00,73.46,73.94,73.18,73.36,245672.0,70.2762,70.7354,70.0084,70.1806,245672.0
2018-03-08 11:00:00,73.34,73.88,73.17,73.6,179333.0,70.1614,70.678,69.9988,70.4102,179333.0
2018-03-08 11:30:00,73.63,73.81,73.23,73.77,129693.0,70.4389,70.6111,70.0562,70.5728,129693.0
2018-03-08 12:00:00,73.72,73.79,72.66,73.06,258845.0,70.525,70.5919,69.5109,69.8936,258845.0
2018-03-08 12:30:00,73.08,73.62,73.03,73.47,154367.0,69.9127,70.4293,69.8649,70.2858,154367.0
2018-03-08 13:00:00,73.51,73.72,72.88,73.08,105868.0,70.3241,70.525,69.7214,69.9127,105868.0
2018-03-08 13:30:00,73.04,73.12,72.6,73.0,108505.0,69.8744,69.951,69.4535,69.8362,108505.0
2018-03-08 14:00:00,72.95,73.0,72.69,72.98,98123.0,69.7883,69.8362,69.5396,69.817,98123.0
2018-03-08 14:30:00,72.95,73.6,72.75,73.5,115662.0,69.7883,70.4102,69.597,70.3145,115662.0
2018-03-08 15:00:00,73.51,74.14,73.47,73.88,346148.0,70.3241,70.9268,70.2858,70.678,346148.0
2018-03-08 15:30:00,73.9,73.93,73.23,73.88,460218.0,70.6972,70.7259,70.0562,70.678,460218.0
2018-03-09 09:30:00,75.0,75.34,74.49,74.98,544236.0,71.7495,72.0747,71.2616,71.7303,544236.0
2018-03-09 10:00:00,75.05,75.59,74.83,75.3,477095.0,71.7973,72.3139,71.5868,72.0365,477095.0
2018-03-09 10:30:00,75.33,75.88,75.06,75.72,250635.0,72.0652,72.5913,71.8069,72.4383,250635.0
2018-03-09 11:00:00,75.73,76.49,75.6,76.4,296820.0,72.4478,73.1749,72.3235,73.0888,296820.0
2018-03-09 11:30:00,76.43,76.49,76.12,76.4,177826.0,73.1175,73.1749,72.8209,73.0888,177826.0
2018-03-09 12:00:00,76.41,76.63,76.31,76.41,147182.0,73.0984,73.3088,73.0027,73.0984,147182.0
2018-03-09 12:30:00,76.36,76.84,76.34,76.73,192240.0,73.0505,73.5097,73.0314,73.4045,192240.0
2018-03-09 13:00:00,76.84,76.9,76.64,76.66,103111.0,73.5097,73.5671,73.3184,73.3375,103111.0
2018-03-09 13:30:00,76.66,76.76,76.43,76.75,151246.0,73.3375,73.4332,73.1175,73.4236,151246.0
2018-03-09 14:00:00,76.76,76.97,76.65,76.89,161104.0,73.4332,73.6341,73.328,73.5576,161104.0
2018-03-09 14:30:00,76.9,77.37,76.89,77.2,185455.0,73.5671,74.0168,73.5576,73.8541,185455.0
2018-03-09 15:00:00,77.2,77.29,77.03,77.28,145586.0,73.8541,73.9402,73.6915,73.9307,145586.0
2018-03-09 15:30:00,77.28,77.46,77.18,77.3,355482.0,73.9307,74.1029,73.835,73.9498,355482.0
2018-03-12 09:30:00,77.84,78.26,77.55,77.8,352382.0,74.4664,74.8682,74.189,74.4281,352382.0
2018-03-12 10:00:00,77.8,78.43,77.27,78.21,302375.0,74.4281,75.0308,73.9211,74.8204,302375.0
2018-03-12 10:30:00,78.18,78.44,77.35,77.44,213257.0,74.7917,75.0404,73.9976,74.0837,213257.0
2018-03-12 11:00:00,77.48,77.65,76.76,76.84,252353.0,74.122,74.2846,73.4332,73.5097,252353.0
2018-03-12 11:30:00,76.9,77.7,76.82,77.49,187729.0,73.5671,74.3325,73.4906,74.1316,187729.0
2018-03-12 12:00:00,77.6,78.11,77.52,78.05,157990.0,74.2368,74.7247,74.1603,74.6673,157990.0
2018-03-12 12:30:00,78.03,78.16,77.78,77.88,101022.0,74.6482,74.7725,74.409,74.5047,101022.0
2018-03-12 13:00:00,77.9,78.08,77.78,77.94,92419.0,74.5238,74.696,74.409,74.5621,92419.0
2018-03-12 13:30:00,77.9,78.4,77.79,77.85,119281.0,74.5238,75.0021,74.4186,74.476,119281.0
2018-03-12 14:00:00,77.95,78.0,77.53,77.76,91736.0,74.5716,74.6195,74.1698,74.3899,91736.0
2018-03-12 14:30:00,77.76,77.9,77.38,77.68,84289.0,74.3899,74.5238,74.0263,74.3133,84289.0
2018-03-12 15:00:00,77.61,78.0,77.61,77.89,93455.0,74.2464,74.6195,74.2464,74.5142,93455.0
2018-03-12 15:30:00,77.85,78.22,77.81,77.81,211019.0,74.476,74.8299,74.4377,74.4377,211019.0
2018-03-13 09:30:00,78.94,79.38,78.61,78.61,356651.0,75.5187,75.9396,75.203,75.203,356651.0
2018-03-13 10:00:00,78.61,79.27,78.52,79.01,216505.0,75.203,75.8344,75.1169,75.5857,216505.0
2018-03-13 10:30:00,79.04,79.08,78.21,78.46,334297.0,75.6144,75.6527,74.8204,75.0595,334297.0
2018-03-13 11:00:00,78.42,78.42,77.24,77.42,297614.0,75.0213,75.0213,73.8924,74.0646,297614.0
2018-03-13 11:30:00,77.5,77.64,77.16,77.47,145269.0,74.1411,74.2751,73.8159,74.1124,145269.0
2018-03-13 12:00:00,77.38,77.47,76.5,76.79,334623.0,74.0263,74.1124,73.1845,73.4619,334623.0
2018-03-13 12:30:00,76.81,78.07,76.81,77.86,166259.0,73.481,74.6864,73.481,74.4855,166259.0
2018-03-13 13:00:00,77.93,78.2,77.68,77.71,77626.0,74.5525,74.8108,74.3133,74.342,77626.0
2018-03-13 13:30:00,77.73,77.73,77.3,77.47,64485.0,74.3612,74.3612,73.9498,74.1124,64485.0
2018-03-13 14:00:00,77.46,77.59,77.11,77.19,79396.0,74.1029,74.2272,73.768,73.8446,79396.0
2018-03-13 14:30:00,77.29,77.52,76.76,77.07,126405.0,73.9402,74.1603,73.4332,73.7298,126405.0
2018-03-13 15:00:00,77.05,77.25,76.47,76.5,250554.0,73.7106,73.902,73.1558,73.1845,250554.0
2018-03-13 15:30:00,76.5,76.86,76.22,76.62,264678.0,73.1845,73.5289,72.9166,73.2993,264678.0
2018-03-14 09:30:00,77.82,78.0,76.3,76.89,248689.0,74.4473,74.6195,72.9931,73.5576,248689.0
2018-03-14 10:00:00,76.9,77.4,76.47,76.73,309789.0,73.5671,74.0455,73.1558,73.4045,309789.0
2018-03-14 10:30:00,76.71,76.82,76.02,76.41,198092.0,73.3854,73.4906,72.7253,73.0984,198092.0
2018-03-14 11:00:00,76.46,76.56,75.44,75.72,187589.0,73.1462,73.2419,72.1704,72.4383,187589.0
2018-03-14 11:30:00,75.74,75.95,75.15,75.52,270418.0,72.4574,72.6583,71.893,72.2469,270418.0
2018-03-14 12:00:00,75.64,75.88,75.24,75.73,141494.0,72.3617,72.5913,71.9791,72.4478,141494.0
2018-03-14 12:30:00,75.74,76.32,75.65,76.01,157198.0,72.4574,73.0123,72.3713,72.7157,157198.0
2018-03-14 13:00:00,75.94,75.97,75.46,75.82,148176.0,72.6487,72.6774,72.1895,72.5339,148176.0
2018-03-14 13:30:00,75.89,76.99,75.89,76.6,149965.0,72.6009,73.6532,72.6009,73.2801,149965.0
2018-03-14 14:00:00,76.64,76.64,76.04,76.1,93524.0,73.3184,73.3184,72.7444,72.8018,93524.0
2018-03-14 14:30:00,76.07,76.26,75.25,75.89,226353.0,72.7731,72.9549,71.9886,72.6009,226353.0
2018-03-14 15:00:00,75.91,75.93,75.36,75.56,163358.0,72.62,72.6392,72.0939,72.2852,163358.0
2018-03-14 15:30:00,75.57,75.64,75.18,75.6,231046.0,72.2948,72.3617,71.9217,72.3235,231046.0
2018-03-15 09:30:00,76.05,76.2,74.77,74.87,341062.0,72.754,72.8975,71.5294,71.6251,341062.0
2018-03-15 10:00:00,74.87,75.56,74.64,75.01,296069.0,71.6251,72.2852,71.4051,71.759,296069.0
2018-03-15 10:30:00,74.97,75.16,74.65,74.98,156051.0,71.7208,71.9025,71.4146,71.7303,156051.0
2018-03-15 11:00:00,75.02,75.91,74.98,75.65,252727.0,71.7686,72.62,71.7303,72.3713,252727.0
2018-03-15 11:30:00,75.65,75.66,75.04,75.11,161197.0,72.3713,72.3809,71.7877,71.8547,161197.0
2018-03-15 12:00:00,75.15,75.25,74.57,74.68,147491.0,71.893,71.9886,71.3381,71.4433,147491.0
2018-03-15 12:30:00,74.7,74.94,74.33,74.7,163663.0,71.4625,71.6921,71.1085,71.4625,163663.0
2018-03-15 13:00:00,74.65,74.83,74.51,74.68,62844.0,71.4146,71.5868,71.2807,71.4433,62844.0
2018-03-15 13:30:00,74.64,74.87,74.18,74.2,107137.0,71.4051,71.6251,70.965,70.9842,107137.0
2018-03-15 14:00:00,74.18,74.31,73.97,73.99,119474.0,70.965,71.0894,70.7641,70.7833,119474.0
2018-03-15 14:30:00,73.97,74.24,73.7,74.24,163816.0,70.7641,71.0224,70.5058,71.0224,163816.0
2018-03-15 15:00:00,74.21,74.22,73.9,74.08,87065.0,70.9937,71.0033,70.6972,70.8694,87065.0
2018-03-15 15:30:00,74.1,74.6,74.02,74.46,156526.0,70.8885,71.3668,70.812,71.2329,156526.0
2018-03-16 09:30:00,74.48,74.96,74.23,74.49,151967.0,71.252,71.7112,71.0129,71.2616,151967.0
2018-03-16 10:00:00,74.47,75.41,74.36,75.4,166821.0,71.2424,72.1417,71.1372,72.1321,166821.0
2018-03-16 10:30:00,75.41,76.08,75.4,75.73,192094.0,72.1417,72.7827,72.1321,72.4478,192094.0
2018-03-16 11:00:00,75.68,76.0,75.36,75.88,107788.0,72.4,72.7061,72.0939,72.5913,107788.0
2018-03-16 11:30:00,75.88,76.33,75.75,75.77,162987.0,72.5913,73.0218,72.467,72.4861,162987.0
2018-03-16 12:00:00,75.78,76.12,75.54,76.04,77472.0,72.4957,72.8209,72.2661,72.7444,77472.0
2018-03-16 12:30:00,76.03,76.38,75.96,76.14,126687.0,72.7348,73.0697,72.6679,72.8401,126687.0
2018-03-16 13:00:00,76.17,76.25,75.46,75.55,101881.0,72.8688,72.9453,72.1895,72.2756,101881.0
2018-03-16 13:30:00,75.54,75.66,75.22,75.45,120426.0,72.2661,72.3809,71.9599,72.18,120426.0
2018-03-16 14:00:00,75.48,75.54,75.2,75.54,40811.0,72.2087,72.2661,71.9408,72.2661,40811.0
2018-03-16 14:30:00,75.52,75.72,75.41,75.66,56243.0,72.2469,72.4383,72.1417,72.3809,56243.0
2018-03-16 15:00:00,75.64,75.96,75.48,75.91,59443.0,72.3617,72.6679,72.2087,72.62,59443.0
2018-03-16 15:30:00,75.98,76.12,75.62,75.67,301830.0,72.687,72.8209,72.3426,72.3904,301830.0
2018-03-19 09:30:00,74.74,74.8,73.92,74.61,359406.0,71.5007,71.5581,70.7163,71.3764,359406.0
2018-03-19 10:00:00,74.53,74.59,73.34,73.9,288661.0,71.2998,71.3572,70.1614,70.6972,288661.0
2018-03-19 10:30:00,73.91,74.2,72.92,73.2,269348.0,70.7067,70.9842,69.7596,70.0275,269348.0
2018-03-19 11:00:00,73.19,73.32,72.7,73.04,163045.0,70.0179,70.1423,69.5492,69.8744,163045.0
2018-03-19 11:30:00,72.94,73.0,72.23,72.43,240975.0,69.7788,69.8362,69.0995,69.2909,240975.0
2018-03-19 12:00:00,72.4,72.91,72.26,72.9,176606.0,69.2622,69.7501,69.1282,69.7405,176606.0
2018-03-19 12:30:00,72.91,72.92,71.77,72.09,206329.0,69.7501,69.7596,68.6595,68.9656,206329.0
2018-03-19 13:00:00,72.06,72.12,70.9,71.39,300141.0,68.9369,68.9943,67.8272,68.2959,300141.0
2018-03-19 13:30:00,71.37,72.38,71.21,72.35,153482.0,68.2768,69.243,68.1237,69.2143,153482.0
2018-03-19 14:00:00,72.28,72.64,72.03,72.26,177583.0,69.1474,69.4918,68.9082,69.1282,177583.0
2018-03-19 14:30:00,72.24,72.58,71.6,72.41,140994.0,69.1091,69.4344,68.4968,69.2717,140994.0
2018-03-19 15:00:00,72.39,73.25,72.13,72.64,191221.0,69.2526,70.0753,69.0039,69.4918,191221.0
2018-03-19 15:30:00,72.61,73.86,72.54,73.53,435947.0,69.4631,70.6589,69.3961,70.3432,435947.0
2018-03-20 09:30:00,74.03,74.54,73.75,73.92,294701.0,70.8215,71.3094,70.5537,70.7163,294701.0
2018-03-20 10:00:00,73.9,74.44,73.72,74.02,106765.0,70.6972,71.2137,70.525,70.812,106765.0
2018-03-20 10:30:00,74.02,74.17,73.46,73.85,106931.0,70.812,70.9555,70.2762,70.6493,106931.0
2018-03-20 11:00:00,73.89,74.0,73.42,73.8,76365.0,70.6876,70.7928,70.238,70.6015,76365.0
2018-03-20 11:30:00,73.8,73.8,73.12,73.44,95616.0,70.6015,70.6015,69.951,70.2571,95616.0
2018-03-20 12:00:00,73.44,73.91,73.26,73.71,60262.0,70.2571,70.7067,70.0849,70.5154,60262.0
2018-03-20 12:30:00,73.71,73.89,73.35,73.37,42335.0,70.5154,70.6876,70.171,70.1901,42335.0
2018-03-20 13:00:00,73.39,73.59,73.22,73.31,109242.0,70.2093,70.4006,70.0466,70.1327,109242.0
2018-03-20 13:30:00,73.3,73.39,72.94,72.97,71014.0,70.1232,70.2093,69.7788,69.8075,71014.0
2018-03-20 14:00:00,72.95,73.43,72.8,73.4,78425.0,69.7883,70.2475,69.6448,70.2188,78425.0
2018-03-20 14:30:00,73.44,74.05,73.3,73.89,113448.0,70.2571,70.8407,70.1232,70.6876,113448.0
2018-03-20 15:00:00,73.93,74.15,73.65,73.7,119661.0,70.7259,70.9363,70.458,70.5058,119661.0
2018-03-20 15:30:00,73.75,73.79,73.4,73.51,334849.0,70.5537,70.5919,70.2188,70.3241,334849.0
2018-03-21 09:30:00,73.57,74.5,73.43,74.32,269722.0,70.3815,71.2711,70.2475,71.0989,269722.0
2018-03-21 10:00:00,74.3,74.66,74.21,74.52,125341.0,71.0798,71.4242,70.9937,71.2903,125341.0
2018-03-21 10:30:00,74.59,75.54,74.48,75.32,248941.0,71.3572,72.2661,71.252,72.0556,248941.0
2018-03-21 11:00:00,75.28,75.48,74.97,75.45,121992.0,72.0173,72.2087,71.7208,72.18,121992.0
2018-03-21 11:30:00,75.46,75.64,75.29,75.42,119167.0,72.1895,72.3617,72.0269,72.1513,119167.0
2018-03-21 12:00:00,75.38,75.39,75.04,75.1,75305.0,72.113,72.1226,71.7877,71.8451,75305.0
2018-03-21 12:30:00,75.04,75.19,74.9,74.94,62669.0,71.7877,71.9312,71.6538,71.6921,62669.0
2018-03-21 13:00:00,74.96,75.07,74.69,74.87,77298.0,71.7112,71.8164,71.4529,71.6251,77298.0
2018-03-21 13:30:00,74.85,75.23,74.75,75.02,94881.0,71.606,71.9695,71.5103,71.7686,94881.0
2018-03-21 14:00:00,75.11,76.26,74.63,75.36,404358.0,71.8547,72.9549,71.3955,72.0939,404358.0
2018-03-21 14:30:00,75.43,75.68,74.21,74.95,314329.0,72.1608,72.4,70.9937,71.7016,314329.0
2018-03-21 15:00:00,74.89,75.88,74.89,75.13,274175.0,71.6442,72.5913,71.6442,71.8738,274175.0
2018-03-21 15:30:00,75.13,75.54,74.64,74.65,203981.0,71.8738,72.2661,71.4051,71.4146,203981.0
2018-03-22 09:30:00,73.08,73.93,72.55,73.46,450762.0,69.9127,70.7259,69.4057,70.2762,450762.0
2018-03-22 10:00:00,73.45,74.46,73.34,74.05,421343.0,70.2667,71.2329,70.1614,70.8407,421343.0
2018-03-22 10:30:00,74.0,74.0,72.25,72.46,454452.0,70.7928,70.7928,69.1187,69.3196,454452.0
2018-03-22 11:00:00,72.5,72.86,71.91,72.2,357157.0,69.3578,69.7022,68.7934,69.0708,357157.0
2018-03-22 11:30:00,72.2,72.36,71.37,71.94,321637.0,69.0708,69.2239,68.2768,68.8221,321637.0
2018-03-22 12:00:00,71.91,73.49,71.76,73.46,365330.0,68.7934,70.3049,68.6499,70.2762,365330.0
2018-03-22 12:30:00,73.48,73.59,72.95,73.12,188871.0,70.2954,70.4006,69.7883,69.951,188871.0
2018-03-22 13:00:00,73.06,73.97,72.46,73.9,233303.0,69.8936,70.7641,69.3196,70.6972,233303.0
2018-03-22 13:30:00,73.92,74.35,73.47,73.57,299755.0,70.7163,71.1276,70.2858,70.3815,299755.0
2018-03-22 14:00:00,73.65,73.68,72.45,72.5,209611.0,70.458,70.4867,69.31,69.3578,209611.0
2018-03-22 14:30:00,72.46,72.85,71.93,72.03,182908.0,69.3196,69.6927,68.8125,68.9082,182908.0
2018-03-22 15:00:00,72.05,72.41,71.13,71.19,308938.0,68.9273,69.2717,68.0472,68.1046,308938.0
2018-03-22 15:30:00,71.15,71.23,69.81,69.83,694163.0,68.0663,68.1429,66.7844,66.8035,694163.0
2018-03-23 09:30:00,70.15,70.84,68.91,69.13,521094.0,67.1097,67.7698,65.9234,66.1339,521094.0
2018-03-23 10:00:00,69.19,69.82,68.81,69.35,456685.0,66.1913,66.794,65.8278,66.3444,456685.0
2018-03-23 10:30:00,69.48,69.91,69.22,69.87,284098.0,66.4687,66.8801,66.22,66.8418,284098.0
2018-03-23 11:00:00,69.86,70.02,69.11,69.18,194282.0,66.8322,66.9853,66.1148,66.1817,194282.0
2018-03-23 11:30:00,69.1,69.33,67.63,67.69,322738.0,66.1052,66.3252,64.6989,64.7563,322738.0
2018-03-23 12:00:00,67.7,68.7,67.68,68.7,152832.0,64.7659,65.7225,64.7467,65.7225,152832.0
2018-03-23 12:30:00,68.74,68.81,68.03,68.14,98811.0,65.7608,65.8278,65.0816,65.1868,98811.0
2018-03-23 13:00:00,68.01,69.29,67.99,69.2,175523.0,65.0624,66.287,65.0433,66.2009,175523.0
2018-03-23 13:30:00,69.18,69.47,68.54,69.16,151395.0,66.1817,66.4592,65.5695,66.1626,151395.0
2018-03-23 14:00:00,69.24,69.38,68.13,68.38,176339.0,66.2391,66.3731,65.1772,65.4164,176339.0
2018-03-23 14:30:00,68.27,68.45,66.66,66.77,450953.0,65.3112,65.4834,63.7709,63.8762,450953.0
2018-03-23 15:00:00,66.78,67.37,66.34,66.7,491618.0,63.8857,64.4502,63.4648,63.8092,491618.0
2018-03-23 15:30:00,66.68,66.73,65.21,65.29,663631.0,63.7901,63.8379,62.3838,62.4603,663631.0
2018-03-26 09:30:00,67.91,68.33,67.06,67.58,598995.0,64.9668,65.3686,64.1536,64.6511,598995.0
2018-03-26 10:00:00,67.57,67.82,66.82,66.89,245371.0,64.6415,64.8807,63.924,63.991,245371.0
2018-03-26 10:30:00,66.83,67.12,66.45,66.67,184612.0,63.9336,64.211,63.57,63.7805,184612.0
2018-03-26 11:00:00,66.72,66.89,65.77,66.26,240245.0,63.8283,63.991,62.9195,63.3883,240245.0
2018-03-26 11:30:00,66.28,66.96,66.11,66.7,183434.0,63.4074,64.0579,63.2448,63.8092,183434.0
2018-03-26 12:00:00,66.66,67.3,66.29,66.77,173069.0,63.7709,64.3832,63.417,63.8762,173069.0
2018-03-26 12:30:00,66.83,66.96,65.98,65.98,161871.0,63.9336,64.0579,63.1204,63.1204,161871.0
2018-03-26 13:00:00,65.97,66.71,65.97,66.44,94202.0,63.1108,63.8188,63.1108,63.5605,94202.0
2018-03-26 13:30:00,66.48,67.05,66.15,67.05,76399.0,63.5987,64.144,63.283,64.144,76399.0
2018-03-26 14:00:00,67.07,68.1,66.98,68.04,330161.0,64.1632,65.1485,64.0771,65.0911,330161.0
2018-03-26 14:30:00,68.06,68.56,67.93,68.15,292287.0,65.1103,65.5886,64.9859,65.1964,292287.0
2018-03-26 15:00:00,68.17,69.29,68.14,69.27,276435.0,65.2155,66.287,65.1868,66.2678,276435.0
2018-03-26 15:30:00,69.28,69.6,69.0,69.54,441063.0,66.2774,66.5835,66.0095,66.5261,441063.0
2018-03-27 09:30:00,70.0,70.04,68.5,69.22,466968.0,66.9662,67.0044,65.5312,66.22,466968.0
2018-03-27 10:00:00,69.26,69.78,68.4,69.13,301465.0,66.2583,66.7557,65.4355,66.1339,301465.0
2018-03-27 10:30:00,68.93,69.16,68.4,68.6,138520.0,65.9426,66.1626,65.4355,65.6269,138520.0
2018-03-27 11:00:00,68.58,68.59,68.07,68.36,144847.0,65.6077,65.6173,65.1198,65.3973,144847.0
2018-03-27 11:30:00,68.4,69.71,68.4,69.45,251015.0,65.4355,66.6887,65.4355,66.44,251015.0
2018-03-27 12:00:00,69.41,69.53,68.75,68.8,100127.0,66.4018,66.5165,65.7704,65.8182,100127.0
2018-03-27 12:30:00,68.77,69.05,68.38,68.87,215562.0,65.7895,66.0574,65.4164,65.8852,215562.0
2018-03-27 13:00:00,69.01,69.68,68.47,68.52,203106.0,66.0191,66.66,65.5025,65.5503,203106.0
2018-03-27 13:30:00,68.45,68.6,67.8,68.33,178846.0,65.4834,65.6269,64.8615,65.3686,178846.0
2018-03-27 14:00:00,68.28,68.39,67.57,67.57,169417.0,65.3207,65.426,64.6415,64.6415,169417.0
2018-03-27 14:30:00,67.56,68.29,67.1,67.11,231577.0,64.6319,65.3303,64.1919,64.2014,231577.0
2018-03-27 15:00:00,67.11,67.22,65.63,65.7,716511.0,64.2014,64.3067,62.7856,62.8525,716511.0
2018-03-27 15:30:00,65.7,65.89,64.58,65.48,975630.0,62.8525,63.0343,61.7811,62.6421,975630.0
2018-03-28 09:30:00,66.02,66.16,64.68,66.13,405545.0,63.1587,63.2926,61.8768,63.2639,405545.0
2018-03-28 10:00:00,66.1,66.65,65.32,65.76,299587.0,63.2352,63.7614,62.489,62.9099,299587.0
2018-03-28 10:30:00,65.89,66.12,64.2,64.84,318073.0,63.0343,63.2543,61.4176,62.0298,318073.0
2018-03-28 11:00:00,64.93,65.42,64.35,64.69,211066.0,62.1159,62.5847,61.5611,61.8863,211066.0
2018-03-28 11:30:00,64.58,65.8,64.3,65.13,166254.0,61.7811,62.9482,61.5132,62.3072,166254.0
2018-03-28 12:00:00,65.29,66.58,65.1,65.77,203488.0,62.4603,63.6944,62.2785,62.9195,203488.0
2018-03-28 12:30:00,65.8,66.22,65.12,65.12,124097.0,62.9482,63.35,62.2977,62.2977,124097.0
2018-03-28 13:00:00,65.11,66.25,64.9,66.09,144412.0,62.2881,63.3787,62.0872,63.2256,144412.0
2018-03-28 13:30:00,66.13,66.72,65.84,66.11,175206.0,63.2639,63.8283,62.9865,63.2448,175206.0
2018-03-28 14:00:00,66.17,66.39,65.5,65.86,122959.0,63.3022,63.5126,62.6612,63.0056,122959.0
2018-03-28 14:30:00,65.76,66.71,65.5,65.52,133262.0,62.9099,63.8188,62.6612,62.6803,133262.0
2018-03-28 15:00:00,65.51,65.67,64.63,65.21,223264.0,62.6708,62.8238,61.8289,62.3838,223264.0
2018-03-28 15:30:00,65.25,65.69,65.0,65.4,347081.0,62.422,62.843,62.1829,62.5655,347081.0
2018-03-29 09:30:00,66.41,66.95,66.07,66.2,633433.0,63.5318,64.0484,63.2065,63.3309,633433.0
2018-03-29 10:00:00,66.38,67.01,65.97,66.77,290795.0,63.5031,64.1058,63.1108,63.8762,290795.0
2018-03-29 10:30:00,66.76,67.98,66.63,67.96,484107.0,63.8666,65.0337,63.7422,65.0146,484107.0
2018-03-29 11:00:00,67.99,68.15,67.08,67.4,324882.0,65.0433,65.1964,64.1727,64.4789,324882.0
2018-03-29 11:30:00,67.38,67.76,67.04,67.62,185442.0,64.4597,64.8233,64.1345,64.6893,185442.0
2018-03-29 12:00:00,67.67,67.67,67.09,67.61,156742.0,64.7372,64.7372,64.1823,64.6798,156742.0
2018-03-29 12:30:00,67.59,67.96,67.46,67.85,70035.0,64.6606,65.0146,64.5363,64.9094,70035.0
2018-03-29 13:00:00,67.86,68.03,67.5,67.94,123978.0,64.9189,65.0816,64.5745,64.9955,123978.0
2018-03-29 13:30:00,67.92,68.5,67.81,68.28,142526.0,64.9763,65.5312,64.8711,65.3207,142526.0
2018-03-29 14:00:00,68.28,68.65,68.15,68.42,91669.0,65.3207,65.6747,65.1964,65.4547,91669.0
2018-03-29 14:30:00,68.46,68.99,68.36,68.5,120220.0,65.4929,66.0,65.3973,65.5312,120220.0
2018-03-29 15:00:00,68.5,68.92,68.02,68.29,229674.0,65.5312,65.933,65.072,65.3303,229674.0
2018-03-29 15:30:00,68.27,68.29,67.35,67.38,527596.0,65.3112,65.3303,64.431,64.4597,527596.0
2018-04-02 09:30:00,66.98,67.68,66.13,66.23,393192.0,64.0771,64.7467,63.2639,63.3596,393192.0
2018-04-02 10:00:00,66.27,66.27,65.06,65.15,388393.0,63.3978,63.3978,62.2403,62.3264,388393.0
2018-04-02 10:30:00,65.12,65.17,63.85,63.91,441823.0,62.2977,62.3455,61.0827,61.1401,441823.0
2018-04-02 11:00:00,63.91,64.08,63.19,64.06,402396.0,61.1401,61.3028,60.4513,61.2836,402396.0
2018-04-02 11:30:00,64.07,64.08,62.91,63.47,580453.0,61.2932,61.3028,60.1835,60.7192,580453.0
2018-04-02 12:00:00,63.49,63.6,62.4,63.27,294568.0,60.7383,60.8436,59.6956,60.5279,294568.0
2018-04-02 12:30:00,63.28,64.24,63.25,64.02,189715.0,60.5374,61.4558,60.5087,61.2454,189715.0
2018-04-02 13:00:00,64.0,64.17,62.62,62.62,136276.0,61.2262,61.3889,59.906,59.906,136276.0
2018-04-02 13:30:00,62.64,63.1,61.86,61.86,260313.0,59.9252,60.3652,59.179,59.179,260313.0
2018-04-02 14:00:00,61.8,62.51,61.48,61.82,421820.0,59.1216,59.8008,58.8154,59.1407,421820.0
2018-04-02 14:30:00,61.79,62.6,61.14,62.41,430383.0,59.112,59.8869,58.4902,59.7051,430383.0
2018-04-02 15:00:00,62.44,62.76,61.83,61.95,188435.0,59.7338,60.04,59.1503,59.2651,188435.0
2018-04-02 15:30:00,61.98,63.38,61.61,62.54,509545.0,59.2938,60.6331,58.9398,59.8295,509545.0
2018-04-03 09:30:00,63.62,64.47,63.14,63.5,535402.0,60.8627,61.6759,60.4035,60.7479,535402.0
2018-04-03 10:00:00,63.52,63.54,62.61,63.01,287975.0,60.767,60.7862,59.8965,60.2791,287975.0
2018-04-03 10:30:00,63.01,64.34,63.01,64.19,305557.0,60.2791,61.5515,60.2791,61.408,305557.0
2018-04-03 11:00:00,64.2,64.9,64.17,64.73,530418.0,61.4176,62.0872,61.3889,61.9246,530418.0
2018-04-03 11:30:00,64.66,64.81,63.77,64.0,220297.0,61.8576,62.0011,61.0062,61.2262,220297.0
2018-04-03 12:00:00,64.03,64.68,63.9,63.95,161283.0,61.2549,61.8768,61.1306,61.1784,161283.0
2018-04-03 12:30:00,63.94,64.37,63.55,63.66,133429.0,61.1688,61.5802,60.7957,60.901,133429.0
2018-04-03 13:00:00,63.66,64.43,63.44,64.16,132992.0,60.901,61.6376,60.6905,61.3793,132992.0
2018-04-03 13:30:00,64.19,64.26,63.23,63.98,128337.0,61.408,61.475,60.4896,61.2071,128337.0
2018-04-03 14:00:00,63.96,64.1,63.75,63.84,96240.0,61.188,61.3219,60.9871,61.0732,96240.0
2018-04-03 14:30:00,63.88,64.68,63.42,64.53,236193.0,61.1114,61.8768,60.6714,61.7333,236193.0
2018-04-03 15:00:00,64.46,65.5,64.37,65.43,522023.0,61.6663,62.6612,61.5802,62.5942,522023.0
2018-04-03 15:30:00,65.49,65.49,64.73,65.04,320607.0,62.6516,62.6516,61.9246,62.2211,320607.0
2018-04-04 09:30:00,62.75,64.45,62.44,64.24,591749.0,60.0304,61.6567,59.7338,61.4558,591749.0
2018-04-04 10:00:00,64.28,64.71,63.55,64.25,339645.0,61.4941,61.9055,60.7957,61.4654,339645.0
2018-04-04 10:30:00,64.24,65.39,64.09,64.99,364541.0,61.4558,62.556,61.3123,62.1733,364541.0
2018-04-04 11:00:00,65.01,65.67,64.45,65.38,298911.0,62.1924,62.8238,61.6567,62.5464,298911.0
2018-04-04 11:30:00,65.34,65.82,64.99,65.28,200256.0,62.5081,62.9673,62.1733,62.4507,200256.0
2018-04-04 12:00:00,65.24,65.85,65.09,65.78,246638.0,62.4125,62.996,62.269,62.9291,246638.0
2018-04-04 12:30:00,65.78,66.48,65.68,65.88,283744.0,62.9291,63.5987,62.8334,63.0247,283744.0
2018-04-04 13:00:00,65.9,65.99,65.02,65.18,234179.0,63.0439,63.13,62.202,62.3551,234179.0
2018-04-04 13:30:00,65.24,65.64,65.08,65.29,212506.0,62.4125,62.7951,62.2594,62.4603,212506.0
2018-04-04 14:00:00,65.35,66.64,65.34,66.6,545398.0,62.5177,63.7518,62.5081,63.7135,545398.0
2018-04-04 14:30:00,66.62,67.15,66.1,67.09,408559.0,63.7327,64.2397,63.2352,64.1823,408559.0
2018-04-04 15:00:00,67.04,67.55,66.68,67.42,394233.0,64.1345,64.6224,63.7901,64.498,394233.0
2018-04-04 15:30:00,67.43,68.05,67.33,67.51,555183.0,64.5076,65.1007,64.4119,64.5841,555183.0
2018-04-05 09:30:00,68.68,68.81,67.67,68.46,479966.0,65.7034,65.8278,64.7372,65.4929,479966.0
2018-04-05 10:00:00,68.43,68.68,67.97,68.14,249893.0,65.4642,65.7034,65.0242,65.1868,249893.0
2018-04-05 10:30:00,68.09,68.51,67.9,68.18,180682.0,65.139,65.5408,64.9572,65.2251,180682.0
2018-04-05 11:00:00,68.2,69.3,68.2,69.18,343617.0,65.2442,66.2965,65.2442,66.1817,343617.0
2018-04-05 11:30:00,69.14,69.41,69.06,69.21,139985.0,66.1435,66.4018,66.0669,66.2104,139985.0
2018-04-05 12:00:00,69.23,69.24,68.65,68.97,109840.0,66.2296,66.2391,65.6747,65.9808,109840.0
2018-04-05 12:30:00,68.95,69.17,68.68,69.06,159664.0,65.9617,66.1722,65.7034,66.0669,159664.0
2018-04-05 13:00:00,69.08,69.17,68.22,68.52,164515.0,66.0861,66.1722,65.2633,65.5503,164515.0
2018-04-05 13:30:00,68.42,68.76,68.09,68.47,150115.0,65.4547,65.7799,65.139,65.5025,150115.0
2018-04-05 14:00:00,68.56,68.58,68.2,68.45,58342.0,65.5886,65.6077,65.2442,65.4834,58342.0
2018-04-05 14:30:00,68.53,69.03,68.53,68.95,170519.0,65.5599,66.0382,65.5599,65.9617,170519.0
2018-04-05 15:00:00,68.99,69.26,68.77,69.07,149465.0,66.0,66.2583,65.7895,66.0765,149465.0
2018-04-05 15:30:00,69.13,69.33,68.45,69.06,370506.0,66.1339,66.3252,65.4834,66.0669,370506.0
2018-04-06 09:30:00,67.74,69.14,67.5,68.33,531571.0,64.8041,66.1435,64.5745,65.3686,531571.0
2018-04-06 10:00:00,68.31,68.62,67.96,68.04,188816.0,65.3494,65.646,65.0146,65.0911,188816.0
2018-04-06 10:30:00,68.0,68.22,67.24,67.42,327642.0,65.0529,65.2633,64.3258,64.498,327642.0
2018-04-06 11:00:00,67.25,67.31,66.46,66.66,292961.0,64.3354,64.3928,63.5796,63.7709,292961.0
2018-04-06 11:30:00,66.67,67.49,66.62,67.36,186418.0,63.7805,64.565,63.7327,64.4406,186418.0
2018-04-06 12:00:00,67.3,67.45,66.36,66.36,207737.0,64.3832,64.5267,63.4839,63.4839,207737.0
2018-04-06 12:30:00,66.4,67.34,66.32,67.2,198976.0,63.5222,64.4215,63.4457,64.2875,198976.0
2018-04-06 13:00:00,67.15,67.16,66.41,66.83,143512.0,64.2397,64.2493,63.5318,63.9336,143512.0
2018-04-06 13:30:00,66.94,67.02,65.1,65.16,280931.0,64.0388,64.1153,62.2785,62.3359,280931.0
2018-04-06 14:00:00,65.09,65.37,64.62,64.68,325796.0,62.269,62.5368,61.8194,61.8768,325796.0
2018-04-06 14:30:00,64.64,64.92,63.61,63.9,415332.0,61.8385,62.1063,60.8531,61.1306,415332.0
2018-04-06 15:00:00,63.95,64.65,63.43,64.14,369699.0,61.1784,61.8481,60.6809,61.3602,369699.0
2018-04-06 15:30:00,64.08,65.64,64.06,65.12,573952.0,61.3028,62.7951,61.2836,62.2977,573952.0
2018-04-09 09:30:00,66.4,66.75,65.66,66.41,378993.0,63.5222,63.857,62.8143,63.5318,378993.0
2018-04-09 10:00:00,66.42,66.62,65.78,66.17,147460.0,63.5413,63.7327,62.9291,63.3022,147460.0
2018-04-09 10:30:00,66.2,67.0,66.2,66.79,201464.0,63.3309,64.0962,63.3309,63.8953,201464.0
2018-04-09 11:00:00,66.83,67.42,66.59,67.17,158948.0,63.9336,64.498,63.704,64.2588,158948.0
2018-04-09 11:30:00,67.16,67.59,66.95,67.24,194732.0,64.2493,64.6606,64.0484,64.3258,194732.0
2018-04-09 12:00:00,67.24,67.65,67.12,67.18,123260.0,64.3258,64.718,64.211,64.2684,123260.0
2018-04-09 12:30:00,67.19,67.28,66.91,66.98,105827.0,64.278,64.3641,64.0101,64.0771,105827.0
2018-04-09 13:00:00,67.06,67.47,67.04,67.47,133018.0,64.1536,64.5458,64.1345,64.5458,133018.0
2018-04-09 13:30:00,67.5,67.91,67.33,67.66,197931.0,64.5745,64.9668,64.4119,64.7276,197931.0
2018-04-09 14:00:00,67.66,67.66,66.85,66.95,150565.0,64.7276,64.7276,63.9527,64.0484,150565.0
2018-04-09 14:30:00,66.9,67.12,66.54,67.07,139647.0,64.0005,64.211,63.6561,64.1632,139647.0
2018-04-09 15:00:00,67.09,67.11,65.95,66.3,240506.0,64.1823,64.2014,63.0917,63.4265,240506.0
2018-04-09 15:30:00,66.23,66.33,65.09,65.19,351996.0,63.3596,63.4552,62.269,62.3646,351996.0
2018-04-10 09:30:00,67.3,67.63,66.7,66.82,359650.0,64.3832,64.6989,63.8092,63.924,359650.0
2018-04-10 10:00:00,66.89,67.68,66.81,67.45,278581.0,63.991,64.7467,63.9144,64.5267,278581.0
2018-04-10 10:30:00,67.57,68.58,67.57,68.46,333520.0,64.6415,65.6077,64.6415,65.4929,333520.0
2018-04-10 11:00:00,68.41,68.75,68.18,68.45,182822.0,65.4451,65.7704,65.2251,65.4834,182822.0
2018-04-10 11:30:00,68.34,68.88,67.7,68.49,283048.0,65.3781,65.8947,64.7659,65.5216,283048.0
2018-04-10 12:00:00,68.58,68.61,67.5,67.95,241449.0,65.6077,65.6364,64.5745,65.005,241449.0
2018-04-10 12:30:00,67.85,68.53,67.82,68.3,150777.0,64.9094,65.5599,64.8807,65.3399,150777.0
2018-04-10 13:00:00,68.29,68.92,68.21,68.91,175195.0,65.3303,65.933,65.2538,65.9234,175195.0
2018-04-10 13:30:00,68.9,69.1,68.36,69.01,158764.0,65.9139,66.1052,65.3973,66.0191,158764.0
2018-04-10 14:00:00,69.0,69.33,68.82,68.96,186800.0,66.0095,66.3252,65.8373,65.9713,186800.0
2018-04-10 14:30:00,69.0,69.37,68.68,69.35,124847.0,66.0095,66.3635,65.7034,66.3444,124847.0
2018-04-10 15:00:00,69.35,69.61,69.02,69.41,262966.0,66.3444,66.5931,66.0287,66.4018,262966.0
2018-04-10 15:30:00,69.36,69.44,68.77,68.85,142849.0,66.3539,66.4305,65.7895,65.866,142849.0
2018-04-11 09:30:00,68.09,69.22,67.91,69.14,532032.0,65.139,66.22,64.9668,66.1435,532032.0
2018-04-11 10:00:00,69.15,69.53,68.6,69.49,309095.0,66.153,66.5165,65.6269,66.4783,309095.0
2018-04-11 10:30:00,69.46,69.66,68.6,68.62,237620.0,66.4496,66.6409,65.6269,65.646,237620.0
2018-04-11 11:00:00,68.66,69.47,68.45,69.39,217563.0,65.6843,66.4592,65.4834,66.3826,217563.0
2018-04-11 11:30:00,69.41,70.05,69.24,69.78,230174.0,66.4018,67.014,66.2391,66.7557,230174.0
2018-04-11 12:00:00,69.8,70.15,69.51,69.69,186943.0,66.7748,67.1097,66.4974,66.6696,186943.0
2018-04-11 12:30:00,69.78,69.87,69.35,69.5,83680.0,66.7557,66.8418,66.3444,66.4879,83680.0
2018-04-11 13:00:00,69.59,69.89,69.43,69.65,98201.0,66.5739,66.8609,66.4209,66.6313,98201.0
2018-04-11 13:30:00,69.67,69.84,69.37,69.71,46672.0,66.6505,66.8131,66.3635,66.6887,46672.0
2018-04-11 14:00:00,69.79,69.87,69.06,69.44,132258.0,66.7653,66.8418,66.0669,66.4305,132258.0
2018-04-11 14:30:00,69.5,69.9,69.25,69.61,59026.0,66.4879,66.8705,66.2487,66.5931,59026.0
2018-04-11 15:00:00,69.65,69.73,68.82,69.08,151594.0,66.6313,66.7079,65.8373,66.0861,151594.0
2018-04-11 15:30:00,69.1,69.47,69.01,69.33,188475.0,66.1052,66.4592,66.0191,66.3252,188475.0
2018-04-12 09:30:00,70.35,70.77,69.66,70.56,424092.0,67.301,67.7028,66.6409,67.5019,424092.0
2018-04-12 10:00:00,70.56,71.25,70.53,71.2,262099.0,67.5019,68.162,67.4732,68.1142,262099.0
2018-04-12 10:30:00,71.23,71.24,70.37,70.5,216653.0,68.1429,68.1524,67.3201,67.4445,216653.0
2018-04-12 11:00:00,70.45,71.08,70.42,70.9,137176.0,67.3967,67.9994,67.368,67.8272,137176.0
2018-04-12 11:30:00,70.85,71.1,70.35,70.57,247646.0,67.7793,68.0185,67.301,67.5115,247646.0
2018-04-12 12:00:00,70.64,70.95,70.52,70.75,81023.0,67.5784,67.875,67.4636,67.6837,81023.0
2018-04-12 12:30:00,70.69,71.13,70.66,71.05,78816.0,67.6263,68.0472,67.5976,67.9707,78816.0
2018-04-12 13:00:00,71.08,71.24,70.4,70.51,162330.0,67.9994,68.1524,67.3488,67.4541,162330.0
2018-04-12 13:30:00,70.46,71.08,70.29,70.65,114402.0,67.4062,67.9994,67.2436,67.588,114402.0
2018-04-12 14:00:00,70.66,71.21,70.65,71.06,71781.0,67.5976,68.1237,67.588,67.9802,71781.0
2018-04-12 14:30:00,71.19,71.19,70.78,71.12,98630.0,68.1046,68.1046,67.7124,68.0376,98630.0
2018-04-12 15:00:00,71.13,71.6,70.97,71.51,242084.0,68.0472,68.4968,67.8941,68.4107,242084.0
2018-04-12 15:30:00,71.5,71.5,70.64,70.64,338378.0,68.4012,68.4012,67.5784,67.5784,338378.0
2018-04-13 09:30:00,71.45,71.45,70.25,70.35,465879.0,68.3533,68.3533,67.2053,67.301,465879.0
2018-04-13 10:00:00,70.29,70.38,69.51,69.73,348905.0,67.2436,67.3297,66.4974,66.7079,348905.0
2018-04-13 10:30:00,69.72,70.25,69.39,69.39,234467.0,66.6983,67.2053,66.3826,66.3826,234467.0
2018-04-13 11:00:00,69.37,70.12,69.1,70.03,239606.0,66.3635,67.081,66.1052,66.9949,239606.0
2018-04-13 11:30:00,70.08,70.36,69.58,70.05,137341.0,67.0427,67.3106,66.5644,67.014,137341.0
2018-04-13 12:00:00,70.07,70.47,69.91,70.44,100489.0,67.0331,67.4158,66.8801,67.3871,100489.0
2018-04-13 12:30:00,70.42,70.43,69.88,70.24,67483.0,67.368,67.3775,66.8514,67.1958,67483.0
2018-04-13 13:00:00,70.31,70.73,70.14,70.59,99747.0,67.2627,67.6645,67.1001,67.5306,99747.0
2018-04-13 13:30:00,70.61,70.65,70.32,70.41,103224.0,67.5497,67.588,67.2723,67.3584,103224.0
2018-04-13 14:00:00,70.36,70.6,69.96,70.15,67884.0,67.3106,67.5402,66.9279,67.1097,67884.0
2018-04-13 14:30:00,70.1,70.38,69.82,69.93,146090.0,67.0618,67.3297,66.794,66.8992,146090.0
2018-04-13 15:00:00,69.89,69.95,69.06,69.2,295832.0,66.8609,66.9183,66.0669,66.2009,295832.0
2018-04-13 15:30:00,69.2,70.02,69.1,69.73,310646.0,66.2009,66.9853,66.1052,66.7079,310646.0
2018-04-16 09:30:00,70.86,70.97,69.87,70.03,312116.0,67.7889,67.8941,66.8418,66.9949,312116.0
2018-04-16 10:00:00,70.13,71.15,70.13,71.0,215742.0,67.0905,68.0663,67.0905,67.9228,215742.0
2018-04-16 10:30:00,71.03,71.08,70.41,70.56,194419.0,67.9515,67.9994,67.3584,67.5019,194419.0
2018-04-16 11:00:00,70.55,71.3,70.42,70.99,215694.0,67.4923,68.2098,67.368,67.9133,215694.0
2018-04-16 11:30:00,71.0,71.07,70.6,70.96,124589.0,67.9228,67.9898,67.5402,67.8846,124589.0
2018-04-16 12:00:00,71.0,71.39,71.0,71.18,143335.0,67.9228,68.2959,67.9228,68.095,143335.0
2018-04-16 12:30:00,71.35,71.58,71.04,71.37,124209.0,68.2577,68.4777,67.9611,68.2768,124209.0
2018-04-16 13:00:00,71.52,72.04,71.49,71.79,161532.0,68.4203,68.9178,68.3916,68.6786,161532.0
2018-04-16 13:30:00,71.79,72.09,71.76,71.94,72271.0,68.6786,68.9656,68.6499,68.8221,72271.0
2018-04-16 14:00:00,71.96,72.07,71.49,71.78,87589.0,68.8412,68.9465,68.3916,68.669,87589.0
2018-04-16 14:30:00,71.7,72.15,71.67,71.81,91247.0,68.5925,69.023,68.5638,68.6977,91247.0
2018-04-16 15:00:00,71.78,72.04,71.53,71.78,110893.0,68.669,68.9178,68.4299,68.669,110893.0
2018-04-16 15:30:00,71.72,71.88,71.48,71.51,176343.0,68.6116,68.7647,68.382,68.4107,176343.0
2018-04-17 09:30:00,72.67,72.93,72.33,72.78,348902.0,69.5205,69.7692,69.1952,69.6257,348902.0
2018-04-17 10:00:00,72.8,73.16,72.8,73.02,271053.0,69.6448,69.9892,69.6448,69.8553,271053.0
2018-04-17 10:30:00,73.06,73.86,73.06,73.58,294760.0,69.8936,70.6589,69.8936,70.391,294760.0
2018-04-17 11:00:00,73.6,74.06,73.6,73.91,151020.0,70.4102,70.8502,70.4102,70.7067,151020.0
2018-04-17 11:30:00,73.88,73.94,73.61,73.76,104424.0,70.678,70.7354,70.4197,70.5632,104424.0
2018-04-17 12:00:00,73.78,74.14,73.78,73.88,155946.0,70.5824,70.9268,70.5824,70.678,155946.0
2018-04-17 12:30:00,73.88,73.89,73.52,73.64,102411.0,70.678,70.6876,70.3336,70.4484,102411.0
2018-04-17 13:00:00,73.6,73.76,73.18,73.46,108998.0,70.4102,70.5632,70.0084,70.2762,108998.0
2018-04-17 13:30:00,73.49,73.64,73.3,73.54,76600.0,70.3049,70.4484,70.1232,70.3528,76600.0
2018-04-17 14:00:00,73.56,73.67,73.12,73.24,88758.0,70.3719,70.4771,69.951,70.0658,88758.0
2018-04-17 14:30:00,73.23,73.8,73.16,73.52,86466.0,70.0562,70.6015,69.9892,70.3336,86466.0
2018-04-17 15:00:00,73.48,74.42,73.47,74.19,228326.0,70.2954,71.1946,70.2858,70.9746,228326.0
2018-04-17 15:30:00,74.22,74.4,73.79,73.79,181725.0,71.0033,71.1755,70.5919,70.5919,181725.0
2018-04-18 09:30:00,74.43,74.72,74.11,74.42,262809.0,71.2042,71.4816,70.8981,71.1946,262809.0
2018-04-18 10:00:00,74.4,74.72,73.98,74.67,195323.0,71.1755,71.4816,70.7737,71.4338,195323.0
2018-04-18 10:30:00,74.68,75.04,74.55,74.96,202216.0,71.4433,71.7877,71.319,71.7112,202216.0
2018-04-18 11:00:00,74.97,75.39,74.93,75.18,148822.0,71.7208,72.1226,71.6825,71.9217,148822.0
2018-04-18 11:30:00,75.19,75.3,74.85,74.9,81018.0,71.9312,72.0365,71.606,71.6538,81018.0
2018-04-18 12:00:00,74.91,75.38,74.91,75.25,63601.0,71.6634,72.113,71.6634,71.9886,63601.0
2018-04-18 12:30:00,75.21,75.48,74.96,75.48,67931.0,71.9504,72.2087,71.7112,72.2087,67931.0
2018-04-18 13:00:00,75.41,75.69,75.17,75.25,140008.0,72.1417,72.4096,71.9121,71.9886,140008.0
2018-04-18 13:30:00,75.27,75.28,74.73,74.78,148234.0,72.0078,72.0173,71.4912,71.539,148234.0
2018-04-18 14:00:00,74.77,75.24,74.58,75.23,125934.0,71.5294,71.9791,71.3477,71.9695,125934.0
2018-04-18 14:30:00,75.21,75.25,74.85,74.87,56990.0,71.9504,71.9886,71.606,71.6251,56990.0
2018-04-18 15:00:00,74.86,75.01,74.66,74.8,49297.0,71.6155,71.759,71.4242,71.5581,49297.0
2018-04-18 15:30:00,74.73,74.9,74.23,74.37,147285.0,71.4912,71.6538,71.0129,71.1468,147285.0
2018-04-19 09:30:00,73.98,74.47,73.41,73.77,359502.0,70.7737,71.2424,70.2284,70.5728,359502.0
2018-04-19 10:00:00,73.79,74.29,73.17,74.01,222333.0,70.5919,71.0703,69.9988,70.8024,222333.0
2018-04-19 10:30:00,74.03,74.48,73.23,73.43,182730.0,70.8215,71.252,70.0562,70.2475,182730.0
2018-04-19 11:00:00,73.5,73.61,72.92,73.6,186956.0,70.3145,70.4197,69.7596,70.4102,186956.0
2018-04-19 11:30:00,73.55,73.65,73.2,73.28,111336.0,70.3623,70.458,70.0275,70.104,111336.0
2018-04-19 12:00:00,73.23,73.24,72.83,72.86,124229.0,70.0562,70.0658,69.6735,69.7022,124229.0
2018-04-19 12:30:00,73.01,73.27,72.8,72.8,114047.0,69.8457,70.0945,69.6448,69.6448,114047.0
2018-04-19 13:00:00,72.82,72.82,72.18,72.37,160872.0,69.664,69.664,69.0517,69.2335,160872.0
2018-04-19 13:30:00,72.35,72.88,72.31,72.68,85579.0,69.2143,69.7214,69.1761,69.53,85579.0
2018-04-19 14:00:00,72.77,73.02,72.66,72.93,54658.0,69.6161,69.8553,69.5109,69.7692,54658.0
2018-04-19 14:30:00,72.89,73.21,72.8,73.13,90726.0,69.7309,70.0371,69.6448,69.9605,90726.0
2018-04-19 15:00:00,73.11,73.32,72.74,72.79,85957.0,69.9414,70.1423,69.5874,69.6353,85957.0
2018-04-19 15:30:00,72.73,73.54,72.68,72.91,218558.0,69.5779,70.3528,69.53,69.7501,218558.0
2018-04-20 09:30:00,72.43,72.9,72.25,72.42,213925.0,69.2909,69.7405,69.1187,69.2813,213925.0
2018-04-20 10:00:00,72.4,72.97,71.68,72.95,233409.0,69.2622,69.8075,68.5734,69.7883,233409.0
2018-04-20 10:30:00,72.98,73.32,71.74,72.1,222498.0,69.817,70.1423,68.6308,68.9752,222498.0
2018-04-20 11:00:00,72.08,72.17,71.22,71.63,245612.0,68.956,69.0421,68.1333,68.5255,245612.0
2018-04-20 11:30:00,71.7,72.61,71.66,72.31,151109.0,68.5925,69.4631,68.5542,69.1761,151109.0
2018-04-20 12:00:00,72.31,72.44,71.87,72.01,55416.0,69.1761,69.3004,68.7551,68.8891,55416.0
2018-04-20 12:30:00,71.93,72.13,71.48,71.75,105595.0,68.8125,69.0039,68.382,68.6403,105595.0
2018-04-20 13:00:00,71.66,72.13,71.61,71.96,63867.0,68.5542,69.0039,68.5064,68.8412,63867.0
2018-04-20 13:30:00,72.08,72.4,71.92,72.2,62673.0,68.956,69.2622,68.803,69.0708,62673.0
2018-04-20 14:00:00,72.12,72.21,71.88,72.1,50737.0,68.9943,69.0804,68.7647,68.9752,50737.0
2018-04-20 14:30:00,72.15,72.16,71.65,71.76,67304.0,69.023,69.0326,68.5447,68.6499,67304.0
2018-04-20 15:00:00,71.77,71.77,71.14,71.51,154342.0,68.6595,68.6595,68.0568,68.4107,154342.0
2018-04-20 15:30:00,71.49,71.75,71.27,71.69,202379.0,68.3916,68.6403,68.1811,68.5829,202379.0
2018-04-23 09:30:00,72.03,72.23,71.01,71.9,215641.0,68.9082,69.0995,67.9324,68.7838,215641.0
2018-04-23 10:00:00,71.92,72.15,71.33,71.92,165708.0,68.803,69.023,68.2385,68.803,165708.0
2018-04-23 10:30:00,71.85,72.19,71.47,72.03,133302.0,68.736,69.0613,68.3725,68.9082,133302.0
2018-04-23 11:00:00,72.04,72.7,71.89,72.52,171261.0,68.9178,69.5492,68.7743,69.377,171261.0
2018-04-23 11:30:00,72.49,72.52,71.94,72.04,98519.0,69.3483,69.377,68.8221,68.9178,98519.0
2018-04-23 12:00:00,72.08,72.11,71.23,71.23,116215.0,68.956,68.9847,68.1429,68.1429,116215.0
2018-04-23 12:30:00,71.21,71.36,70.95,71.19,141681.0,68.1237,68.2672,67.875,68.1046,141681.0
2018-04-23 13:00:00,71.18,71.37,71.13,71.2,68190.0,68.095,68.2768,68.0472,68.1142,68190.0
2018-04-23 13:30:00,71.26,71.59,71.03,71.45,58321.0,68.1716,68.4873,67.9515,68.3533,58321.0
2018-04-23 14:00:00,71.44,71.44,70.72,70.84,143912.0,68.3438,68.3438,67.655,67.7698,143912.0
2018-04-23 14:30:00,70.78,71.01,70.34,70.59,152151.0,67.7124,67.9324,67.2914,67.5306,152151.0
2018-04-23 15:00:00,70.52,71.26,70.51,71.17,104704.0,67.4636,68.1716,67.4541,68.0855,104704.0
2018-04-23 15:30:00,71.2,71.44,71.03,71.4,175598.0,68.1142,68.3438,67.9515,68.3055,175598.0
2018-04-24 09:30:00,72.19,72.88,72.05,72.55,297150.0,69.0613,69.7214,68.9273,69.4057,297150.0
2018-04-24 10:00:00,72.5,73.15,71.92,72.19,332949.0,69.3578,69.9797,68.803,69.0613,332949.0
2018-04-24 10:30:00,72.16,72.91,71.82,72.39,199559.0,69.0326,69.7501,68.7073,69.2526,199559.0
2018-04-24 11:00:00,72.39,72.58,71.65,72.58,215625.0,69.2526,69.4344,68.5447,69.4344,215625.0
2018-04-24 11:30:00,72.57,72.78,72.16,72.2,117513.0,69.4248,69.6257,69.0326,69.0708,117513.0
2018-04-24 12:00:00,72.1,72.39,70.89,71.11,277732.0,68.9752,69.2526,67.8176,68.0281,277732.0
2018-04-24 12:30:00,71.06,71.11,70.12,70.12,280601.0,67.9802,68.0281,67.081,67.081,280601.0
2018-04-24 13:00:00,70.13,70.66,70.0,70.27,216450.0,67.0905,67.5976,66.9662,67.2245,216450.0
2018-04-24 13:30:00,70.27,70.37,68.9,69.14,287551.0,67.2245,67.3201,65.9139,66.1435,287551.0
2018-04-24 14:00:00,69.06,69.94,68.46,69.1,373285.0,66.0669,66.9088,65.4929,66.1052,373285.0
2018-04-24 14:30:00,69.15,69.69,68.87,69.4,216147.0,66.153,66.6696,65.8852,66.3922,216147.0
2018-04-24 15:00:00,69.51,70.39,69.45,70.01,177174.0,66.4974,67.3393,66.44,66.9757,177174.0
2018-04-24 15:30:00,69.9,70.28,69.38,70.17,212940.0,66.8705,67.234,66.3731,67.1288,212940.0
2018-04-25 09:30:00,70.11,70.17,68.18,68.48,415672.0,67.0714,67.1288,65.2251,65.5121,415672.0
2018-04-25 10:00:00,68.4,69.34,68.16,69.26,228149.0,65.4355,66.3348,65.2059,66.2583,228149.0
2018-04-25 10:30:00,69.26,70.17,69.14,69.71,284860.0,66.2583,67.1288,66.1435,66.6887,284860.0
2018-04-25 11:00:00,69.69,70.16,69.57,69.91,169268.0,66.6696,67.1192,66.5548,66.8801,169268.0
2018-04-25 11:30:00,69.95,70.01,69.01,69.03,161841.0,66.9183,66.9757,66.0191,66.0382,161841.0
2018-04-25 12:00:00,69.03,69.62,68.86,69.43,80274.0,66.0382,66.6026,65.8756,66.4209,80274.0
2018-04-25 12:30:00,69.4,69.79,69.28,69.49,70889.0,66.3922,66.7653,66.2774,66.4783,70889.0
2018-04-25 13:00:00,69.61,69.81,69.36,69.7,66539.0,66.5931,66.7844,66.3539,66.6792,66539.0
2018-04-25 13:30:00,69.75,70.19,69.67,69.94,139164.0,66.727,67.1479,66.6505,66.9088,139164.0
2018-04-25 14:00:00,70.0,70.03,69.41,69.56,72436.0,66.9662,66.9949,66.4018,66.5452,72436.0
2018-04-25 14:30:00,69.57,70.48,69.49,70.48,149217.0,66.5548,67.4254,66.4783,67.4254,149217.0
2018-04-25 15:00:00,70.5,70.64,70.07,70.21,127515.0,67.4445,67.5784,67.0331,67.1671,127515.0
2018-04-25 15:30:00,70.21,70.37,69.37,69.81,176526.0,67.1671,67.3201,66.3635,66.7844,176526.0
2018-04-26 09:30:00,70.16,70.3,69.52,70.13,365465.0,67.1192,67.2532,66.507,67.0905,365465.0
2018-04-26 10:00:00,70.09,70.56,69.82,70.5,216387.0,67.0523,67.5019,66.794,67.4445,216387.0
2018-04-26 10:30:00,70.53,70.9,70.46,70.71,180150.0,67.4732,67.8272,67.4062,67.6454,180150.0
2018-04-26 11:00:00,70.72,70.87,70.26,70.38,115669.0,67.655,67.7985,67.2149,67.3297,115669.0
2018-04-26 11:30:00,70.3,70.39,69.95,70.19,166216.0,67.2532,67.3393,66.9183,67.1479,166216.0
2018-04-26 12:00:00,70.21,70.73,70.21,70.56,90701.0,67.1671,67.6645,67.1671,67.5019,90701.0
2018-04-26 12:30:00,70.56,70.6,70.34,70.49,46080.0,67.5019,67.5402,67.2914,67.4349,46080.0
2018-04-26 13:00:00,70.52,70.77,70.51,70.55,62828.0,67.4636,67.7028,67.4541,67.4923,62828.0
2018-04-26 13:30:00,70.53,71.25,70.44,71.25,238769.0,67.4732,68.162,67.3871,68.162,238769.0
2018-04-26 14:00:00,71.24,71.26,71.0,71.15,99613.0,68.1524,68.1716,67.9228,68.0663,99613.0
2018-04-26 14:30:00,71.16,71.41,70.91,71.38,133450.0,68.0759,68.3151,67.8367,68.2864,133450.0
2018-04-26 15:00:00,71.37,71.45,70.78,70.82,106205.0,68.2768,68.3533,67.7124,67.7506,106205.0
2018-04-26 15:30:00,70.82,70.97,70.52,70.78,189915.0,67.7506,67.8941,67.4636,67.7124,189915.0
2018-04-27 09:30:00,70.69,71.34,70.65,71.01,374553.0,67.6263,68.2481,67.588,67.9324,374553.0
2018-04-27 10:00:00,71.15,71.3,70.5,70.58,160691.0,68.0663,68.2098,67.4445,67.521,160691.0
2018-04-27 10:30:00,70.52,70.52,69.22,69.62,406579.0,67.4636,67.4636,66.22,66.6026,406579.0
2018-04-27 11:00:00,69.61,70.34,69.61,70.3,208081.0,66.5931,67.2914,66.5931,67.2532,208081.0
2018-04-27 11:30:00,70.26,70.27,69.7,70.02,75311.0,67.2149,67.2245,66.6792,66.9853,75311.0
2018-04-27 12:00:00,69.95,70.17,69.89,70.15,56134.0,66.9183,67.1288,66.8609,67.1097,56134.0
2018-04-27 12:30:00,70.1,70.72,69.86,70.65,88120.0,67.0618,67.655,66.8322,67.588,88120.0
2018-04-27 13:00:00,70.72,70.86,70.49,70.59,105347.0,67.655,67.7889,67.4349,67.5306,105347.0
2018-04-27 13:30:00,70.56,70.74,70.46,70.5,76710.0,67.5019,67.6741,67.4062,67.4445,76710.0
2018-04-27 14:00:00,70.49,70.65,70.32,70.51,48238.0,67.4349,67.588,67.2723,67.4541,48238.0
2018-04-27 14:30:00,70.52,70.74,70.38,70.56,87103.0,67.4636,67.6741,67.3297,67.5019,87103.0
2018-04-27 15:00:00,70.55,70.75,70.18,70.29,101643.0,67.4923,67.6837,67.1384,67.2436,101643.0
2018-04-27 15:30:00,70.3,70.61,70.28,70.49,125667.0,67.2532,67.5497,67.234,67.4349,125667.0
2018-04-30 09:30:00,70.88,71.71,70.83,71.22,320726.0,67.808,68.6021,67.7602,68.1333,320726.0
2018-04-30 10:00:00,71.15,71.52,70.57,70.85,170745.0,68.0663,68.4203,67.5115,67.7793,170745.0
2018-04-30 10:30:00,70.86,71.03,70.38,70.55,146389.0,67.7889,67.9515,67.3297,67.4923,146389.0
2018-04-30 11:00:00,70.64,70.75,70.39,70.51,85391.0,67.5784,67.6837,67.3393,67.4541,85391.0
2018-04-30 11:30:00,70.53,70.55,69.81,70.04,169917.0,67.4732,67.4923,66.7844,67.0044,169917.0
2018-04-30 12:00:00,69.94,70.05,69.51,69.97,91371.0,66.9088,67.014,66.4974,66.9375,91371.0
2018-04-30 12:30:00,69.96,70.0,69.59,69.89,119596.0,66.9279,66.9662,66.5739,66.8609,119596.0
2018-04-30 13:00:00,69.91,69.99,69.55,69.91,87165.0,66.8801,66.9566,66.5357,66.8801,87165.0
2018-04-30 13:30:00,69.86,70.21,69.8,70.01,67757.0,66.8322,67.1671,66.7748,66.9757,67757.0
2018-04-30 14:00:00,69.94,70.0,69.22,69.52,118191.0,66.9088,66.9662,66.22,66.507,118191.0
2018-04-30 14:30:00,69.45,69.51,68.97,69.06,146047.0,66.44,66.4974,65.9808,66.0669,146047.0
2018-04-30 15:00:00,69.03,69.34,68.83,69.0,181442.0,66.0382,66.3348,65.8469,66.0095,181442.0
2018-04-30 15:30:00,68.98,69.35,68.55,68.55,250461.0,65.9904,66.3444,65.579,65.579,250461.0
2018-05-01 09:30:00,68.21,68.34,67.22,67.72,423451.0,65.2538,65.3781,64.3067,64.785,423451.0
2018-05-01 10:00:00,67.66,67.66,66.8,67.18,348102.0,64.7276,64.7276,63.9049,64.2684,348102.0
2018-05-01 10:30:00,67.15,67.34,66.79,66.8,181417.0,64.2397,64.4215,63.8953,63.9049,181417.0
2018-05-01 11:00:00,66.79,67.41,66.44,67.4,184748.0,63.8953,64.4884,63.5605,64.4789,184748.0
2018-05-01 11:30:00,67.33,67.73,67.16,67.16,94683.0,64.4119,64.7946,64.2493,64.2493,94683.0
2018-05-01 12:00:00,67.17,67.85,67.15,67.81,88097.0,64.2588,64.9094,64.2397,64.8711,88097.0
2018-05-01 12:30:00,67.86,67.87,67.41,67.59,68059.0,64.9189,64.9285,64.4884,64.6606,68059.0
2018-05-01 13:00:00,67.54,67.56,67.1,67.19,85591.0,64.6128,64.6319,64.1919,64.278,85591.0
2018-05-01 13:30:00,67.23,68.37,67.23,68.34,138191.0,64.3162,65.4068,64.3162,65.3781,138191.0
2018-05-01 14:00:00,68.33,68.96,68.31,68.79,246335.0,65.3686,65.9713,65.3494,65.8086,246335.0
2018-05-01 14:30:00,68.75,69.41,68.71,69.27,183691.0,65.7704,66.4018,65.7321,66.2678,183691.0
2018-05-01 15:00:00,69.31,69.46,68.91,69.12,105191.0,66.3061,66.4496,65.9234,66.1243,105191.0
2018-05-01 15:30:00,69.14,69.84,69.09,69.51,234320.0,66.1435,66.8131,66.0956,66.4974,234320.0
2018-05-02 09:30:00,69.12,69.8,68.98,69.61,208730.0,66.1243,66.7748,65.9904,66.5931,208730.0
2018-05-02 10:00:00,69.5,70.61,69.5,70.3,201805.0,66.4879,67.5497,66.4879,67.2532,201805.0
2018-05-02 10:30:00,70.29,70.88,70.2,70.75,168308.0,67.2436,67.808,67.1575,67.6837,168308.0
2018-05-02 11:00:00,70.78,71.06,70.57,70.74,152374.0,67.7124,67.9802,67.5115,67.6741,152374.0
2018-05-02 11:30:00,70.7,70.75,70.18,70.6,116941.0,67.6358,67.6837,67.1384,67.5402,116941.0
2018-05-02 12:00:00,70.57,70.86,70.51,70.75,48980.0,67.5115,67.7889,67.4541,67.6837,48980.0
2018-05-02 12:30:00,70.77,70.84,70.59,70.77,43599.0,67.7028,67.7698,67.5306,67.7028,43599.0
2018-05-02 13:00:00,70.84,70.96,70.73,70.86,52950.0,67.7698,67.8846,67.6645,67.7889,52950.0
2018-05-02 13:30:00,70.88,71.04,70.78,70.98,36717.0,67.808,67.9611,67.7124,67.9037,36717.0
2018-05-02 14:00:00,70.92,71.79,70.91,71.35,301215.0,67.8463,68.6786,67.8367,68.2577,301215.0
2018-05-02 14:30:00,71.23,71.5,71.09,71.25,141975.0,68.1429,68.4012,68.0089,68.162,141975.0
2018-05-02 15:00:00,71.22,71.39,70.4,70.68,89841.0,68.1333,68.2959,67.3488,67.6167,89841.0
2018-05-02 15:30:00,70.66,70.73,69.98,70.23,200675.0,67.5976,67.6645,66.947,67.1862,200675.0
2018-05-03 09:30:00,69.61,70.09,68.93,69.89,312004.0,66.5931,67.0523,65.9426,66.8609,312004.0
2018-05-03 10:00:00,69.87,69.87,67.75,68.01,413479.0,66.8418,66.8418,64.8137,65.0624,413479.0
2018-05-03 10:30:00,67.95,67.99,66.94,67.31,368893.0,65.005,65.0433,64.0388,64.3928,368893.0
2018-05-03 11:00:00,67.33,68.33,66.98,67.74,297863.0,64.4119,65.3686,64.0771,64.8041,297863.0
2018-05-03 11:30:00,67.76,68.68,67.58,68.59,206593.0,64.8233,65.7034,64.6511,65.6173,206593.0
2018-05-03 12:00:00,68.67,69.09,68.03,68.07,161919.0,65.6938,66.0956,65.0816,65.1198,161919.0
2018-05-03 12:30:00,68.02,69.65,68.02,69.61,241922.0,65.072,66.6313,65.072,66.5931,241922.0
2018-05-03 13:00:00,69.61,69.64,68.81,68.96,165133.0,66.5931,66.6218,65.8278,65.9713,165133.0
2018-05-03 13:30:00,68.99,69.82,68.98,69.35,269253.0,66.0,66.794,65.9904,66.3444,269253.0
2018-05-03 14:00:00,69.35,69.58,69.15,69.31,79241.0,66.3444,66.5644,66.153,66.3061,79241.0
2018-05-03 14:30:00,69.41,69.99,69.14,69.22,218586.0,66.4018,66.9566,66.1435,66.22,218586.0
2018-05-03 15:00:00,69.33,69.52,68.96,69.38,157029.0,66.3252,66.507,65.9713,66.3731,157029.0
2018-05-03 15:30:00,69.43,69.58,68.88,69.13,171215.0,66.4209,66.5644,65.8947,66.1339,171215.0
2018-05-04 09:30:00,68.44,69.23,67.79,69.04,306227.0,65.4738,66.2296,64.852,66.0478,306227.0
2018-05-04 10:00:00,69.05,69.93,68.75,69.84,199638.0,66.0574,66.8992,65.7704,66.8131,199638.0
2018-05-04 10:30:00,69.83,70.49,69.76,70.39,249517.0,66.8035,67.4349,66.7366,67.3393,249517.0
2018-05-04 11:00:00,70.46,71.21,70.37,71.15,222396.0,67.4062,68.1237,67.3201,68.0663,222396.0
2018-05-04 11:30:00,71.12,71.68,71.1,71.29,204205.0,68.0376,68.5734,68.0185,68.2003,204205.0
2018-05-04 12:00:00,71.24,71.48,71.03,71.26,73582.0,68.1524,68.382,67.9515,68.1716,73582.0
2018-05-04 12:30:00,71.33,71.86,71.33,71.86,163430.0,68.2385,68.7456,68.2385,68.7456,163430.0
2018-05-04 13:00:00,71.86,72.14,71.72,71.8,196539.0,68.7456,69.0134,68.6116,68.6882,196539.0
2018-05-04 13:30:00,71.79,72.36,71.79,72.34,88699.0,68.6786,69.2239,68.6786,69.2048,88699.0
2018-05-04 14:00:00,72.35,72.68,72.31,72.63,145203.0,69.2143,69.53,69.1761,69.4822,145203.0
2018-05-04 14:30:00,72.67,72.7,72.22,72.24,79112.0,69.5205,69.5492,69.09,69.1091,79112.0
2018-05-04 15:00:00,72.24,72.53,71.79,72.09,142906.0,69.1091,69.3865,68.6786,68.9656,142906.0
2018-05-04 15:30:00,72.1,72.11,71.29,71.6,198201.0,68.9752,68.9847,68.2003,68.4968,198201.0
2018-05-07 09:30:00,72.37,72.98,72.18,72.85,353582.0,69.2335,69.817,69.0517,69.6927,353582.0
2018-05-07 10:00:00,72.87,73.16,72.71,73.12,235345.0,69.7118,69.9892,69.5587,69.951,235345.0
2018-05-07 10:30:00,73.16,73.42,72.48,73.26,189273.0,69.9892,70.238,69.3387,70.0849,189273.0
2018-05-07 11:00:00,73.19,73.63,73.03,73.54,373911.0,70.0179,70.4389,69.8649,70.3528,373911.0
2018-05-07 11:30:00,73.51,73.77,73.35,73.77,96018.0,70.3241,70.5728,70.171,70.5728,96018.0
2018-05-07 12:00:00,73.78,74.06,73.65,73.88,182297.0,70.5824,70.8502,70.458,70.678,182297.0
2018-05-07 12:30:00,73.86,74.03,73.7,74.03,83755.0,70.6589,70.8215,70.5058,70.8215,83755.0
2018-05-07 13:00:00,74.02,74.18,73.74,74.12,68839.0,70.812,70.965,70.5441,70.9076,68839.0
2018-05-07 13:30:00,74.07,74.28,73.96,74.2,65297.0,70.8598,71.0607,70.7546,70.9842,65297.0
2018-05-07 14:00:00,74.21,74.52,74.16,74.52,119009.0,70.9937,71.2903,70.9459,71.2903,119009.0
2018-05-07 14:30:00,74.49,74.59,73.63,73.83,323183.0,71.2616,71.3572,70.4389,70.6302,323183.0
2018-05-07 15:00:00,73.82,74.1,73.14,73.51,288623.0,70.6206,70.8885,69.9701,70.3241,288623.0
2018-05-07 15:30:00,73.51,73.74,73.24,73.41,153616.0,70.3241,70.5441,70.0658,70.2284,153616.0
2018-05-08 09:30:00,73.26,73.84,73.05,73.73,343324.0,70.0849,70.6398,69.884,70.5345,343324.0
2018-05-08 10:00:00,73.8,74.4,73.69,74.0,225463.0,70.6015,71.1755,70.4963,70.7928,225463.0
2018-05-08 10:30:00,74.0,74.33,73.74,73.75,195793.0,70.7928,71.1085,70.5441,70.5537,195793.0
2018-05-08 11:00:00,73.71,74.28,73.45,73.8,260616.0,70.5154,71.0607,70.2667,70.6015,260616.0
2018-05-08 11:30:00,73.81,74.12,73.5,73.87,137687.0,70.6111,70.9076,70.3145,70.6685,137687.0
2018-05-08 12:00:00,73.87,73.97,73.17,73.43,119011.0,70.6685,70.7641,69.9988,70.2475,119011.0
2018-05-08 12:30:00,73.41,73.76,73.2,73.43,75689.0,70.2284,70.5632,70.0275,70.2475,75689.0
2018-05-08 13:00:00,73.41,74.15,73.41,74.05,80257.0,70.2284,70.9363,70.2284,70.8407,80257.0
2018-05-08 13:30:00,74.1,74.11,73.53,73.64,81778.0,70.8885,70.8981,70.3432,70.4484,81778.0
2018-05-08 14:00:00,73.65,74.35,73.52,73.88,277035.0,70.458,71.1276,70.3336,70.678,277035.0
2018-05-08 14:30:00,73.91,74.2,73.44,73.99,287336.0,70.7067,70.9842,70.2571,70.7833,287336.0
2018-05-08 15:00:00,73.97,74.49,73.73,74.31,244125.0,70.7641,71.2616,70.5345,71.0894,244125.0
2018-05-08 15:30:00,74.28,74.57,74.14,74.57,226546.0,71.0607,71.3381,70.9268,71.3381,226546.0
2018-05-09 09:30:00,74.82,75.48,74.58,75.02,661495.0,71.5773,72.2087,71.3477,71.7686,661495.0
2018-05-09 10:00:00,74.98,75.37,74.7,74.76,179063.0,71.7303,72.1034,71.4625,71.5199,179063.0
2018-05-09 10:30:00,74.79,74.98,74.04,74.2,269209.0,71.5486,71.7303,70.8311,70.9842,269209.0
2018-05-09 11:00:00,74.32,74.64,74.0,74.64,185463.0,71.0989,71.4051,70.7928,71.4051,185463.0
2018-05-09 11:30:00,74.54,74.77,74.4,74.72,83004.0,71.3094,71.5294,71.1755,71.4816,83004.0
2018-05-09 12:00:00,74.72,75.23,74.67,75.15,128579.0,71.4816,71.9695,71.4338,71.893,128579.0
2018-05-09 12:30:00,75.14,75.66,75.14,75.58,368657.0,71.8834,72.3809,71.8834,72.3043,368657.0
2018-05-09 13:00:00,75.58,76.02,75.58,75.98,315691.0,72.3043,72.7253,72.3043,72.687,315691.0
2018-05-09 13:30:00,76.0,76.31,75.93,76.28,171644.0,72.7061,73.0027,72.6392,72.974,171644.0
2018-05-09 14:00:00,76.28,76.36,75.95,76.15,181731.0,72.974,73.0505,72.6583,72.8496,181731.0
2018-05-09 14:30:00,76.08,76.35,76.07,76.09,96513.0,72.7827,73.041,72.7731,72.7922,96513.0
2018-05-09 15:00:00,76.05,76.12,75.82,75.96,100945.0,72.754,72.8209,72.5339,72.6679,100945.0
2018-05-09 15:30:00,75.97,76.1,75.73,75.77,159565.0,72.6774,72.8018,72.4478,72.4861,159565.0
2018-05-10 09:30:00,76.13,76.56,75.87,76.44,270616.0,72.8305,73.2419,72.5818,73.1271,270616.0
2018-05-10 10:00:00,76.41,76.67,76.04,76.5,179044.0,73.0984,73.3471,72.7444,73.1845,179044.0
2018-05-10 10:30:00,76.52,76.85,76.47,76.73,227372.0,73.2036,73.5193,73.1558,73.4045,227372.0
2018-05-10 11:00:00,76.74,77.1,76.72,77.1,208016.0,73.4141,73.7585,73.3949,73.7585,208016.0
2018-05-10 11:30:00,77.1,77.52,77.02,77.48,185610.0,73.7585,74.1603,73.6819,74.122,185610.0
2018-05-10 12:00:00,77.47,77.75,77.37,77.6,202693.0,74.1124,74.3803,74.0168,74.2368,202693.0
2018-05-10 12:30:00,77.54,77.82,77.51,77.71,92125.0,74.1794,74.4473,74.1507,74.342,92125.0
2018-05-10 13:00:00,77.73,77.9,77.3,77.3,108299.0,74.3612,74.5238,73.9498,73.9498,108299.0
2018-05-10 13:30:00,77.31,77.49,77.0,77.09,136002.0,73.9594,74.1316,73.6628,73.7489,136002.0
2018-05-10 14:00:00,77.11,77.45,76.98,77.34,116808.0,73.768,74.0933,73.6437,73.9881,116808.0
2018-05-10 14:30:00,77.33,77.35,76.7,77.11,106213.0,73.9785,73.9976,73.3758,73.768,106213.0
2018-05-10 15:00:00,77.14,77.18,76.75,76.97,101182.0,73.7967,73.835,73.4236,73.6341,101182.0
2018-05-10 15:30:00,77.0,77.03,76.77,76.9,152642.0,73.6628,73.6915,73.4428,73.5671,152642.0
2018-05-11 09:30:00,76.94,77.64,76.62,77.61,289080.0,73.6054,74.2751,73.2993,74.2464,289080.0
2018-05-11 10:00:00,77.62,77.74,77.39,77.39,157892.0,74.2559,74.3707,74.0359,74.0359,157892.0
2018-05-11 10:30:00,77.32,77.78,77.12,77.75,194699.0,73.9689,74.409,73.7776,74.3803,194699.0
2018-05-11 11:00:00,77.74,77.75,77.3,77.32,123073.0,74.3707,74.3803,73.9498,73.9689,123073.0
2018-05-11 11:30:00,77.34,77.44,77.14,77.33,99079.0,73.9881,74.0837,73.7967,73.9785,99079.0
2018-05-11 12:00:00,77.29,77.42,76.59,76.7,174091.0,73.9402,74.0646,73.2706,73.3758,174091.0
2018-05-11 12:30:00,76.69,76.96,76.54,76.85,60766.0,73.3662,73.6245,73.2227,73.5193,60766.0
2018-05-11 13:00:00,76.81,77.05,76.74,77.02,129986.0,73.481,73.7106,73.4141,73.6819,129986.0
2018-05-11 13:30:00,76.99,77.0,76.48,76.67,108018.0,73.6532,73.6628,73.1653,73.3471,108018.0
2018-05-11 14:00:00,76.7,76.84,76.21,76.74,107586.0,73.3758,73.5097,72.907,73.4141,107586.0
2018-05-11 14:30:00,76.72,77.31,76.67,77.31,98573.0,73.3949,73.9594,73.3471,73.9594,98573.0
2018-05-11 15:00:00,77.27,77.46,77.17,77.31,179212.0,73.9211,74.1029,73.8254,73.9594,179212.0
2018-05-11 15:30:00,77.3,77.56,77.17,77.31,193449.0,73.9498,74.1985,73.8254,73.9594,193449.0
2018-05-14 09:30:00,77.64,78.59,77.64,78.17,376140.0,74.2751,75.1839,74.2751,74.7821,376140.0
2018-05-14 10:00:00,78.13,78.3,77.75,78.09,242251.0,74.7438,74.9065,74.3803,74.7056,242251.0
2018-05-14 10:30:00,78.11,78.28,77.42,77.49,271782.0,74.7247,74.8873,74.0646,74.1316,271782.0
2018-05-14 11:00:00,77.5,77.71,77.05,77.13,183450.0,74.1411,74.342,73.7106,73.7872,183450.0
2018-05-14 11:30:00,77.14,77.4,77.1,77.39,196053.0,73.7967,74.0455,73.7585,74.0359,196053.0
2018-05-14 12:00:00,77.4,77.64,77.23,77.23,114211.0,74.0455,74.2751,73.8828,73.8828,114211.0
2018-05-14 12:30:00,77.23,77.32,76.6,76.61,160245.0,73.8828,73.9689,73.2801,73.2897,160245.0
2018-05-14 13:00:00,76.61,76.77,76.36,76.68,132460.0,73.2897,73.4428,73.0505,73.3567,132460.0
2018-05-14 13:30:00,76.72,77.0,76.51,76.84,89447.0,73.3949,73.6628,73.194,73.5097,89447.0
2018-05-14 14:00:00,76.9,76.91,76.29,76.54,66544.0,73.5671,73.5767,72.9836,73.2227,66544.0
2018-05-14 14:30:00,76.54,76.85,76.5,76.79,69200.0,73.2227,73.5193,73.1845,73.4619,69200.0
2018-05-14 15:00:00,76.79,76.92,76.59,76.8,81798.0,73.4619,73.5863,73.2706,73.4715,81798.0
2018-05-14 15:30:00,76.85,76.89,76.28,76.55,230096.0,73.5193,73.5576,72.974,73.2323,230096.0
2018-05-15 09:30:00,75.8,76.03,75.09,75.1,521088.0,72.5148,72.7348,71.8356,71.8451,521088.0
2018-05-15 10:00:00,75.11,76.12,74.98,75.82,166888.0,71.8547,72.8209,71.7303,72.5339,166888.0
2018-05-15 10:30:00,75.73,76.6,75.71,76.37,215334.0,72.4478,73.2801,72.4287,73.0601,215334.0
2018-05-15 11:00:00,76.39,76.8,76.38,76.64,109193.0,73.0792,73.4715,73.0697,73.3184,109193.0
2018-05-15 11:30:00,76.64,76.98,76.51,76.55,133761.0,73.3184,73.6437,73.194,73.2323,133761.0
2018-05-15 12:00:00,76.56,76.62,75.98,76.24,202179.0,73.2419,73.2993,72.687,72.9357,202179.0
2018-05-15 12:30:00,76.24,76.73,76.24,76.49,189673.0,72.9357,73.4045,72.9357,73.1749,189673.0
2018-05-15 13:00:00,76.45,76.52,76.18,76.26,104173.0,73.1366,73.2036,72.8783,72.9549,104173.0
2018-05-15 13:30:00,76.27,76.39,76.01,76.01,92386.0,72.9644,73.0792,72.7157,72.7157,92386.0
2018-05-15 14:00:00,76.0,76.38,75.92,76.31,90751.0,72.7061,73.0697,72.6296,73.0027,90751.0
2018-05-15 14:30:00,76.35,76.67,76.2,76.28,67460.0,73.041,73.3471,72.8975,72.974,67460.0
2018-05-15 15:00:00,76.27,76.32,76.09,76.26,68070.0,72.9644,73.0123,72.7922,72.9549,68070.0
2018-05-15 15:30:00,76.19,76.55,76.12,76.55,150839.0,72.8879,73.2323,72.8209,73.2323,150839.0
2018-05-16 09:30:00,76.83,78.0,76.83,77.83,310946.0,73.5002,74.6195,73.5002,74.4568,310946.0
2018-05-16 10:00:00,77.84,77.86,77.3,77.31,199985.0,74.4664,74.4855,73.9498,73.9594,199985.0
2018-05-16 10:30:00,77.31,77.92,77.31,77.43,107319.0,73.9594,74.5429,73.9594,74.0742,107319.0
2018-05-16 11:00:00,77.43,77.6,77.1,77.42,109339.0,74.0742,74.2368,73.7585,74.0646,109339.0
2018-05-16 11:30:00,77.41,78.18,77.41,78.18,141959.0,74.055,74.7917,74.055,74.7917,141959.0
2018-05-16 12:00:00,78.18,78.77,78.14,78.68,215943.0,74.7917,75.3561,74.7534,75.27,215943.0
2018-05-16 12:30:00,78.68,79.07,78.67,78.93,206310.0,75.27,75.6431,75.2604,75.5092,206310.0
2018-05-16 13:00:00,78.95,78.96,78.68,78.81,73750.0,75.5283,75.5379,75.27,75.3944,73750.0
2018-05-16 13:30:00,78.81,79.31,78.81,79.31,147293.0,75.3944,75.8727,75.3944,75.8727,147293.0
2018-05-16 14:00:00,79.28,79.46,79.13,79.36,132668.0,75.844,76.0162,75.7005,75.9205,132668.0
2018-05-16 14:30:00,79.3,79.45,79.21,79.44,116668.0,75.8631,76.0066,75.777,75.997,116668.0
2018-05-16 15:00:00,79.36,79.37,78.58,78.58,163540.0,75.9205,75.9301,75.1743,75.1743,163540.0
2018-05-16 15:30:00,78.61,78.85,78.35,78.83,202540.0,75.203,75.4326,74.9543,75.4135,202540.0
2018-05-17 09:30:00,78.99,79.74,78.67,79.65,439273.0,75.5666,76.284,75.2604,76.1979,439273.0
2018-05-17 10:00:00,79.59,80.0,79.57,79.91,258890.0,76.1405,76.5328,76.1214,76.4467,258890.0
2018-05-17 10:30:00,79.95,80.46,79.92,80.31,244806.0,76.4849,76.9728,76.4562,76.8293,244806.0
2018-05-17 11:00:00,80.35,80.43,80.02,80.28,116652.0,76.8676,76.9441,76.5519,76.8006,116652.0
2018-05-17 11:30:00,80.32,80.45,80.04,80.14,76020.0,76.8389,76.9633,76.571,76.6667,76020.0
2018-05-17 12:00:00,80.23,80.34,80.03,80.22,50568.0,76.7528,76.858,76.5615,76.7432,50568.0
2018-05-17 12:30:00,80.23,80.31,79.85,79.97,100274.0,76.7528,76.8293,76.3893,76.5041,100274.0
2018-05-17 13:00:00,79.95,80.16,79.8,80.01,48395.0,76.4849,76.6858,76.3414,76.5423,48395.0
2018-05-17 13:30:00,80.05,80.14,79.43,79.54,106272.0,76.5806,76.6667,75.9875,76.0927,106272.0
2018-05-17 14:00:00,79.52,80.01,79.07,79.97,174576.0,76.0736,76.5423,75.6431,76.5041,174576.0
2018-05-17 14:30:00,80.02,80.29,79.87,80.27,150125.0,76.5519,76.8102,76.4084,76.7911,150125.0
2018-05-17 15:00:00,80.27,80.49,80.08,80.11,200305.0,76.7911,77.0015,76.6093,76.638,200305.0
2018-05-17 15:30:00,80.09,80.2,79.95,79.96,110101.0,76.6189,76.7241,76.4849,76.4945,110101.0
2018-05-18 09:30:00,80.34,80.71,80.17,80.45,292271.0,76.858,77.212,76.6954,76.9633,292271.0
2018-05-18 10:00:00,80.46,80.6,80.07,80.41,220334.0,76.9728,77.1068,76.5997,76.925,220334.0
2018-05-18 10:30:00,80.37,80.37,79.77,80.17,209044.0,76.8867,76.8867,76.3127,76.6954,209044.0
2018-05-18 11:00:00,80.29,80.54,80.17,80.2,137120.0,76.8102,77.0494,76.6954,76.7241,137120.0
2018-05-18 11:30:00,80.26,80.64,80.23,80.57,110746.0,76.7815,77.145,76.7528,77.0781,110746.0
2018-05-18 12:00:00,80.57,80.64,80.32,80.5,77317.0,77.0781,77.145,76.8389,77.0111,77317.0
2018-05-18 12:30:00,80.5,80.57,80.3,80.57,47465.0,77.0111,77.0781,76.8198,77.0781,47465.0
2018-05-18 13:00:00,80.59,80.9,80.47,80.86,141714.0,77.0972,77.3938,76.9824,77.3555,141714.0
2018-05-18 13:30:00,80.83,80.83,80.49,80.51,54736.0,77.3268,77.3268,77.0015,77.0207,54736.0
2018-05-18 14:00:00,80.49,80.49,80.28,80.44,58023.0,77.0015,77.0015,76.8006,76.9537,58023.0
2018-05-18 14:30:00,80.42,80.58,80.36,80.56,67408.0,76.9346,77.0876,76.8772,77.0685,67408.0
2018-05-18 15:00:00,80.57,80.57,80.37,80.38,31064.0,77.0781,77.0781,76.8867,76.8963,31064.0
2018-05-18 15:30:00,80.42,80.58,80.2,80.22,134368.0,76.9346,77.0876,76.7241,76.7432,134368.0
2018-05-21 09:30:00,81.0,82.05,81.0,81.22,506385.0,77.4894,78.4939,77.4894,77.6999,506385.0
2018-05-21 10:00:00,81.24,81.79,81.07,81.71,213277.0,77.719,78.2452,77.5564,78.1687,213277.0
2018-05-21 10:30:00,81.79,82.17,81.73,82.16,174406.0,78.2452,78.6087,78.1878,78.5992,174406.0
2018-05-21 11:00:00,82.15,82.23,81.16,81.36,158984.0,78.5896,78.6661,77.6425,77.8338,158984.0
2018-05-21 11:30:00,81.42,81.95,81.16,81.95,157462.0,77.8912,78.3983,77.6425,78.3983,157462.0
2018-05-21 12:00:00,81.96,82.27,81.77,81.77,170233.0,78.4078,78.7044,78.2261,78.2261,170233.0
2018-05-21 12:30:00,81.81,81.88,81.6,81.66,100608.0,78.2643,78.3313,78.0634,78.1208,100608.0
2018-05-21 13:00:00,81.76,81.92,81.57,81.61,69459.0,78.2165,78.3696,78.0347,78.073,69459.0
2018-05-21 13:30:00,81.63,81.91,81.59,81.75,46404.0,78.0921,78.36,78.0539,78.2069,46404.0
2018-05-21 14:00:00,81.79,81.88,81.58,81.58,89686.0,78.2452,78.3313,78.0443,78.0443,89686.0
2018-05-21 14:30:00,81.54,81.81,81.31,81.67,111678.0,78.006,78.2643,77.786,78.1304,111678.0
2018-05-21 15:00:00,81.67,81.79,81.53,81.56,75556.0,78.1304,78.2452,77.9965,78.0252,75556.0
2018-05-21 15:30:00,81.62,81.97,81.44,81.86,174346.0,78.0826,78.4174,77.9104,78.3122,174346.0
2018-05-22 09:30:00,82.36,82.43,81.74,81.91,395613.0,78.7905,78.8575,78.1974,78.36,395613.0
2018-05-22 10:00:00,81.83,82.38,81.26,81.39,247819.0,78.2835,78.8096,77.7382,77.8625,247819.0
2018-05-22 10:30:00,81.33,81.91,81.3,81.64,171881.0,77.8051,78.36,77.7764,78.1017,171881.0
2018-05-22 11:00:00,81.65,82.18,81.64,82.14,118409.0,78.1113,78.6183,78.1017,78.58,118409.0
2018-05-22 11:30:00,82.07,82.22,81.92,82.01,85336.0,78.5131,78.6566,78.3696,78.4557,85336.0
2018-05-22 12:00:00,82.04,82.07,81.65,81.69,59891.0,78.4844,78.5131,78.1113,78.1495,59891.0
2018-05-22 12:30:00,81.71,81.75,81.4,81.59,94573.0,78.1687,78.2069,77.8721,78.0539,94573.0
2018-05-22 13:00:00,81.48,81.66,81.35,81.57,62646.0,77.9486,78.1208,77.8243,78.0347,62646.0
2018-05-22 13:30:00,81.56,81.62,81.26,81.36,74422.0,78.0252,78.0826,77.7382,77.8338,74422.0
2018-05-22 14:00:00,81.36,81.55,81.34,81.51,49182.0,77.8338,78.0156,77.8147,77.9773,49182.0
2018-05-22 14:30:00,81.45,81.45,80.65,80.65,186053.0,77.9199,77.9199,77.1546,77.1546,186053.0
2018-05-22 15:00:00,80.62,80.77,80.25,80.57,212997.0,77.1259,77.2694,76.7719,77.0781,212997.0
2018-05-22 15:30:00,80.59,80.59,79.92,80.09,217183.0,77.0972,77.0972,76.4562,76.6189,217183.0
2018-05-23 09:30:00,79.48,80.13,79.2,80.0,380078.0,76.0353,76.6571,75.7674,76.5328,380078.0
2018-05-23 10:00:00,79.95,80.73,79.81,80.58,336595.0,76.4849,77.2311,76.351,77.0876,336595.0
2018-05-23 10:30:00,80.51,80.51,79.66,79.87,150345.0,77.0207,77.0207,76.2075,76.4084,150345.0
2018-05-23 11:00:00,79.81,80.4,79.78,80.19,106646.0,76.351,76.9154,76.3223,76.7145,106646.0
2018-05-23 11:30:00,80.28,80.85,80.21,80.22,120933.0,76.8006,77.3459,76.7337,76.7432,120933.0
2018-05-23 12:00:00,80.23,80.43,79.87,79.92,110051.0,76.7528,76.9441,76.4084,76.4562,110051.0
2018-05-23 12:30:00,79.97,80.1,79.77,79.93,63894.0,76.5041,76.6284,76.3127,76.4658,63894.0
2018-05-23 13:00:00,79.93,79.93,79.39,79.6,81846.0,76.4658,76.4658,75.9492,76.1501,81846.0
2018-05-23 13:30:00,79.56,79.89,79.54,79.8,64225.0,76.1118,76.4275,76.0927,76.3414,64225.0
2018-05-23 14:00:00,79.82,80.48,79.71,79.97,183232.0,76.3606,76.992,76.2553,76.5041,183232.0
2018-05-23 14:30:00,79.91,80.22,79.66,80.15,109795.0,76.4467,76.7432,76.2075,76.6763,109795.0
2018-05-23 15:00:00,80.15,80.39,79.89,80.09,76423.0,76.6763,76.9059,76.4275,76.6189,76423.0
2018-05-23 15:30:00,80.08,80.45,79.95,80.45,170743.0,76.6093,76.9633,76.4849,76.9633,170743.0
2018-05-24 09:30:00,80.31,80.33,78.84,79.43,448218.0,76.8293,76.8485,75.4231,75.9875,448218.0
2018-05-24 10:00:00,79.26,79.99,79.0,79.08,209231.0,75.8248,76.5232,75.5761,75.6527,209231.0
2018-05-24 10:30:00,79.0,79.43,78.43,78.72,273111.0,75.5761,75.9875,75.0308,75.3083,273111.0
2018-05-24 11:00:00,78.75,79.8,78.63,79.8,208041.0,75.337,76.3414,75.2222,76.3414,208041.0
2018-05-24 11:30:00,79.8,80.59,79.79,80.58,243042.0,76.3414,77.0972,76.3319,77.0876,243042.0
2018-05-24 12:00:00,80.53,80.69,80.25,80.27,82139.0,77.0398,77.1929,76.7719,76.7911,82139.0
2018-05-24 12:30:00,80.35,80.48,80.01,80.41,70468.0,76.8676,76.992,76.5423,76.925,70468.0
2018-05-24 13:00:00,80.47,80.94,80.45,80.73,134982.0,76.9824,77.432,76.9633,77.2311,134982.0
2018-05-24 13:30:00,80.7,80.8,80.44,80.55,36930.0,77.2024,77.2981,76.9537,77.0589,36930.0
2018-05-24 14:00:00,80.54,80.72,80.37,80.72,110175.0,77.0494,77.2216,76.8867,77.2216,110175.0
2018-05-24 14:30:00,80.64,80.66,80.3,80.37,77113.0,77.145,77.1642,76.8198,76.8867,77113.0
2018-05-24 15:00:00,80.34,80.62,80.21,80.46,82390.0,76.858,77.1259,76.7337,76.9728,82390.0
2018-05-24 15:30:00,80.48,80.58,80.29,80.49,165247.0,76.992,77.0876,76.8102,77.0015,165247.0
2018-05-25 09:30:00,80.07,80.51,79.63,80.2,344782.0,76.5997,77.0207,76.1788,76.7241,344782.0
2018-05-25 10:00:00,80.19,80.51,80.03,80.25,213268.0,76.7145,77.0207,76.5615,76.7719,213268.0
2018-05-25 10:30:00,80.34,80.38,79.78,80.01,108207.0,76.858,76.8963,76.3223,76.5423,108207.0
2018-05-25 11:00:00,79.99,80.36,79.96,80.3,130811.0,76.5232,76.8772,76.4945,76.8198,130811.0
2018-05-25 11:30:00,80.35,80.62,80.35,80.41,115978.0,76.8676,77.1259,76.8676,76.925,115978.0
2018-05-25 12:00:00,80.4,80.45,80.1,80.29,92176.0,76.9154,76.9633,76.6284,76.8102,92176.0
2018-05-25 12:30:00,80.25,80.44,80.21,80.24,40039.0,76.7719,76.9537,76.7337,76.7624,40039.0
2018-05-25 13:00:00,80.21,80.26,79.93,80.02,64525.0,76.7337,76.7815,76.4658,76.5519,64525.0
2018-05-25 13:30:00,79.99,80.0,79.8,79.87,103301.0,76.5232,76.5328,76.3414,76.4084,103301.0
2018-05-25 14:00:00,79.85,80.05,79.75,80.03,59097.0,76.3893,76.5806,76.2936,76.5615,59097.0
2018-05-25 14:30:00,80.06,80.06,79.61,79.73,43991.0,76.5902,76.5902,76.1597,76.2745,43991.0
2018-05-25 15:00:00,79.67,80.2,79.64,80.2,107996.0,76.2171,76.7241,76.1884,76.7241,107996.0
2018-05-25 15:30:00,80.17,80.33,80.0,80.04,195910.0,76.6954,76.8485,76.5328,76.571,195910.0
2018-05-29 09:30:00,78.68,80.2,78.68,80.01,371057.0,75.27,76.7241,75.27,76.5423,371057.0
2018-05-29 10:00:00,80.12,80.69,80.04,80.62,180763.0,76.6476,77.1929,76.571,77.1259,180763.0
2018-05-29 10:30:00,80.58,80.61,79.95,80.15,122987.0,77.0876,77.1163,76.4849,76.6763,122987.0
2018-05-29 11:00:00,80.06,80.48,79.7,80.23,179027.0,76.5902,76.992,76.2458,76.7528,179027.0
2018-05-29 11:30:00,80.27,80.27,78.82,78.95,161997.0,76.7911,76.7911,75.4039,75.5283,161997.0
2018-05-29 12:00:00,78.9,78.9,77.62,78.42,316379.0,75.4805,75.4805,74.2559,75.0213,316379.0
2018-05-29 12:30:00,78.52,79.65,78.52,79.6,167546.0,75.1169,76.1979,75.1169,76.1501,167546.0
2018-05-29 13:00:00,79.56,79.56,79.17,79.29,106019.0,76.1118,76.1118,75.7387,75.8535,106019.0
2018-05-29 13:30:00,79.32,79.36,78.9,79.17,59659.0,75.8822,75.9205,75.4805,75.7387,59659.0
2018-05-29 14:00:00,79.1,79.2,78.72,79.2,66043.0,75.6718,75.7674,75.3083,75.7674,66043.0
2018-05-29 14:30:00,79.16,79.45,78.64,78.72,108130.0,75.7292,76.0066,75.2317,75.3083,108130.0
2018-05-29 15:00:00,78.69,79.11,78.65,79.11,88199.0,75.2796,75.6813,75.2413,75.6813,88199.0
2018-05-29 15:30:00,79.15,80.12,79.08,79.69,294922.0,75.7196,76.6476,75.6527,76.2362,294922.0
2018-05-30 09:30:00,80.93,82.66,80.9,82.56,668188.0,77.4225,79.0775,77.3938,78.9818,668188.0
2018-05-30 10:00:00,82.61,82.95,82.37,82.93,257160.0,79.0297,79.3549,78.8001,79.3358,257160.0
2018-05-30 10:30:00,82.95,83.49,82.88,83.33,189024.0,79.3549,79.8715,79.288,79.7185,189024.0
2018-05-30 11:00:00,83.31,83.36,82.88,83.08,99551.0,79.6993,79.7472,79.288,79.4793,99551.0
2018-05-30 11:30:00,83.09,83.45,82.94,83.25,104460.0,79.4889,79.8333,79.3454,79.6419,104460.0
2018-05-30 12:00:00,83.35,83.62,83.25,83.34,101173.0,79.7376,79.9959,79.6419,79.728,101173.0
2018-05-30 12:30:00,83.33,83.46,83.11,83.35,74649.0,79.7185,79.8428,79.508,79.7376,74649.0
2018-05-30 13:00:00,83.41,83.7,83.15,83.47,66357.0,79.795,80.0724,79.5463,79.8524,66357.0
2018-05-30 13:30:00,83.52,83.7,83.48,83.49,23010.0,79.9002,80.0724,79.862,79.8715,23010.0
2018-05-30 14:00:00,83.51,83.68,83.44,83.58,33387.0,79.8907,80.0533,79.8237,79.9576,33387.0
2018-05-30 14:30:00,83.61,83.82,83.57,83.68,45140.0,79.9863,80.1872,79.9481,80.0533,45140.0
2018-05-30 15:00:00,83.68,83.84,83.38,83.41,81093.0,80.0533,80.2064,79.7663,79.795,81093.0
2018-05-30 15:30:00,83.35,83.4,82.97,83.34,259324.0,79.7376,79.7854,79.3741,79.728,259324.0
2018-05-31 09:30:00,83.46,83.87,83.08,83.23,312742.0,79.8428,80.2351,79.4793,79.6228,312742.0
2018-05-31 10:00:00,83.29,83.65,82.93,83.03,183828.0,79.6802,80.0246,79.3358,79.4315,183828.0
2018-05-31 10:30:00,83.0,83.16,82.45,82.76,146865.0,79.4028,79.5558,78.8766,79.1732,146865.0
2018-05-31 11:00:00,82.79,83.1,82.45,82.95,114072.0,79.2019,79.4984,78.8766,79.3549,114072.0
2018-05-31 11:30:00,82.91,83.36,82.46,82.51,162847.0,79.3167,79.7472,78.8862,78.934,162847.0
2018-05-31 12:00:00,82.51,82.52,81.86,81.93,132446.0,78.934,78.9436,78.3122,78.3791,132446.0
2018-05-31 12:30:00,81.9,81.92,81.3,81.89,164277.0,78.3504,78.3696,77.7764,78.3409,164277.0
2018-05-31 13:00:00,81.94,81.98,81.49,81.75,74251.0,78.3887,78.427,77.9582,78.2069,74251.0
2018-05-31 13:30:00,81.8,81.85,80.95,81.05,120959.0,78.2548,78.3026,77.4416,77.5373,120959.0
2018-05-31 14:00:00,81.01,81.48,80.82,81.3,145622.0,77.499,77.9486,77.3172,77.7764,145622.0
2018-05-31 14:30:00,81.3,81.5,81.01,81.49,53319.0,77.7764,77.9678,77.499,77.9582,53319.0
2018-05-31 15:00:00,81.52,81.88,81.36,81.68,102841.0,77.9869,78.3313,77.8338,78.14,102841.0
2018-05-31 15:30:00,81.67,81.81,81.15,81.2,258357.0,78.1304,78.2643,77.6329,77.6808,258357.0
2018-06-01 09:30:00,82.96,83.29,82.58,82.74,416553.0,79.3645,79.6802,79.001,79.154,416553.0
2018-06-01 10:00:00,82.76,83.1,82.15,82.59,306724.0,79.1732,79.4984,78.5896,79.0105,306724.0
2018-06-01 10:30:00,82.53,83.15,82.46,83.09,152961.0,78.9531,79.5463,78.8862,79.4889,152961.0
2018-06-01 11:00:00,83.11,83.36,82.69,83.23,223202.0,79.508,79.7472,79.1062,79.6228,223202.0
2018-06-01 11:30:00,83.21,83.53,82.85,82.88,177493.0,79.6037,79.9098,79.2593,79.288,177493.0
2018-06-01 12:00:00,82.87,83.17,82.7,82.86,102135.0,79.2784,79.5654,79.1158,79.2688,102135.0
2018-06-01 12:30:00,82.92,83.66,82.84,83.5,199914.0,79.3262,80.0342,79.2497,79.8811,199914.0
2018-06-01 13:00:00,83.46,83.79,83.46,83.57,81032.0,79.8428,80.1585,79.8428,79.9481,81032.0
2018-06-01 13:30:00,83.62,83.69,83.42,83.5,47149.0,79.9959,80.0629,79.8046,79.8811,47149.0
2018-06-01 14:00:00,83.5,83.51,83.0,83.05,121987.0,79.8811,79.8907,79.4028,79.4506,121987.0
2018-06-01 14:30:00,83.08,83.42,83.05,83.35,91207.0,79.4793,79.8046,79.4506,79.7376,91207.0
2018-06-01 15:00:00,83.35,83.4,83.0,83.22,163735.0,79.7376,79.7854,79.4028,79.6132,163735.0
2018-06-01 15:30:00,83.17,83.49,83.04,83.06,211257.0,79.5654,79.8715,79.441,79.4602,211257.0
2018-06-04 09:30:00,83.67,84.06,83.25,83.32,529561.0,80.0437,80.4168,79.6419,79.7089,529561.0
2018-06-04 10:00:00,83.41,83.47,82.54,82.59,391845.0,79.795,79.8524,78.9627,79.0105,391845.0
2018-06-04 10:30:00,82.56,82.72,82.19,82.67,275067.0,78.9818,79.1349,78.6279,79.0871,275067.0
2018-06-04 11:00:00,82.7,83.0,82.42,83.0,132769.0,79.1158,79.4028,78.8479,79.4028,132769.0
2018-06-04 11:30:00,82.95,83.4,82.9,83.35,114834.0,79.3549,79.7854,79.3071,79.7376,114834.0
2018-06-04 12:00:00,83.39,83.52,83.09,83.34,80609.0,79.7759,79.9002,79.4889,79.728,80609.0
2018-06-04 12:30:00,83.35,83.47,83.31,83.37,83497.0,79.7376,79.8524,79.6993,79.7567,83497.0
2018-06-04 13:00:00,83.38,83.64,83.33,83.48,88924.0,79.7663,80.015,79.7185,79.862,88924.0
2018-06-04 13:30:00,83.45,83.47,83.15,83.23,72531.0,79.8333,79.8524,79.5463,79.6228,72531.0
2018-06-04 14:00:00,83.25,83.36,83.17,83.29,48175.0,79.6419,79.7472,79.5654,79.6802,48175.0
2018-06-04 14:30:00,83.3,83.68,83.2,83.64,104151.0,79.6898,80.0533,79.5941,80.015,104151.0
2018-06-04 15:00:00,83.63,83.85,83.6,83.78,149807.0,80.0055,80.2159,79.9768,80.149,149807.0
2018-06-04 15:30:00,83.81,84.24,83.58,84.23,400044.0,80.1777,80.589,79.9576,80.5794,400044.0
2018-06-05 09:30:00,84.0,84.95,83.91,84.87,285483.0,80.3594,81.2682,80.2733,81.1917,285483.0
2018-06-05 10:00:00,84.87,85.45,84.87,85.13,241983.0,81.1917,81.7466,81.1917,81.4404,241983.0
2018-06-05 10:30:00,85.15,85.2,84.34,84.48,248362.0,81.4596,81.5074,80.6847,80.8186,248362.0
2018-06-05 11:00:00,84.47,84.53,83.7,84.18,254792.0,80.809,80.8664,80.0724,80.5316,254792.0
2018-06-05 11:30:00,84.2,84.44,84.05,84.36,113592.0,80.5507,80.7803,80.4072,80.7038,113592.0
2018-06-05 12:00:00,84.3,84.53,84.12,84.27,86378.0,80.6464,80.8664,80.4742,80.6177,86378.0
2018-06-05 12:30:00,84.27,84.92,84.19,84.8,153093.0,80.6177,81.2395,80.5412,81.1247,153093.0
2018-06-05 13:00:00,84.8,85.15,84.76,85.13,117835.0,81.1247,81.4596,81.0865,81.4404,117835.0
2018-06-05 13:30:00,85.13,85.36,85.12,85.23,130890.0,81.4404,81.6605,81.4309,81.5361,130890.0
2018-06-05 14:00:00,85.25,85.44,85.12,85.41,109176.0,81.5552,81.737,81.4309,81.7083,109176.0
2018-06-05 14:30:00,85.41,85.77,85.35,85.62,120090.0,81.7083,82.0527,81.6509,81.9092,120090.0
2018-06-05 15:00:00,85.63,85.72,85.24,85.32,131507.0,81.9188,82.0049,81.5457,81.6222,131507.0
2018-06-05 15:30:00,85.31,85.86,85.28,85.82,235252.0,81.6126,82.1388,81.5839,82.1005,235252.0
2018-06-06 09:30:00,85.84,86.49,85.71,85.79,389674.0,82.1197,82.7415,81.9953,82.0718,389674.0
2018-06-06 10:00:00,85.82,86.39,85.58,86.31,304540.0,82.1005,82.6458,81.8709,82.5693,304540.0
2018-06-06 10:30:00,86.27,86.35,85.96,86.15,164831.0,82.531,82.6076,82.2345,82.4162,164831.0
2018-06-06 11:00:00,86.15,86.54,86.03,86.51,152725.0,82.4162,82.7893,82.3014,82.7606,152725.0
2018-06-06 11:30:00,86.5,86.52,85.98,86.22,159762.0,82.7511,82.7702,82.2536,82.4832,159762.0
2018-06-06 12:00:00,86.25,86.36,86.01,86.3,89842.0,82.5119,82.6171,82.2823,82.5597,89842.0
2018-06-06 12:30:00,86.35,86.53,86.23,86.53,66363.0,82.6076,82.7798,82.4928,82.7798,66363.0
2018-06-06 13:00:00,86.51,86.6,86.34,86.55,131463.0,82.7606,82.8467,82.598,82.7989,131463.0
2018-06-06 13:30:00,86.53,86.69,86.52,86.64,67173.0,82.7798,82.9328,82.7702,82.885,67173.0
2018-06-06 14:00:00,86.69,86.98,86.64,86.98,103638.0,82.9328,83.2103,82.885,83.2103,103638.0
2018-06-06 14:30:00,86.98,87.3,86.95,87.2,206711.0,83.2103,83.5164,83.1816,83.4207,206711.0
2018-06-06 15:00:00,87.19,87.46,87.16,87.31,104939.0,83.4112,83.6695,83.3825,83.526,104939.0
2018-06-06 15:30:00,87.32,87.63,87.14,87.6,162750.0,83.5355,83.8321,83.3633,83.8034,162750.0
2018-06-07 09:30:00,87.95,88.14,87.5,87.62,315506.0,84.1382,84.32,83.7077,83.8225,315506.0
2018-06-07 10:00:00,87.59,87.69,86.96,86.97,262062.0,83.7938,83.8895,83.1911,83.2007,262062.0
2018-06-07 10:30:00,87.01,87.31,86.45,87.13,244419.0,83.239,83.526,82.7032,83.3538,244419.0
2018-06-07 11:00:00,87.18,87.2,86.33,86.46,156986.0,83.4016,83.4207,82.5884,82.7128,156986.0
2018-06-07 11:30:00,86.5,86.65,86.14,86.4,117933.0,82.7511,82.8946,82.4067,82.6554,117933.0
2018-06-07 12:00:00,86.43,86.58,86.22,86.51,89325.0,82.6841,82.8276,82.4832,82.7606,89325.0
2018-06-07 12:30:00,86.51,86.52,85.96,86.2,155545.0,82.7606,82.7702,82.2345,82.4641,155545.0
2018-06-07 13:00:00,86.2,86.25,85.79,85.85,92975.0,82.4641,82.5119,82.0718,82.1292,92975.0
2018-06-07 13:30:00,85.82,85.91,85.0,85.13,254769.0,82.1005,82.1866,81.3161,81.4404,254769.0
2018-06-07 14:00:00,85.1,85.85,85.02,85.71,199810.0,81.4117,82.1292,81.3352,81.9953,199810.0
2018-06-07 14:30:00,85.7,86.33,85.67,86.2,134422.0,81.9857,82.5884,81.957,82.4641,134422.0
2018-06-07 15:00:00,86.26,86.65,86.15,86.65,158284.0,82.5215,82.8946,82.4162,82.8946,158284.0
2018-06-07 15:30:00,86.65,86.85,86.05,86.21,304076.0,82.8946,83.0859,82.3206,82.4736,304076.0
2018-06-08 09:30:00,86.24,86.78,85.81,86.68,328101.0,82.5023,83.0189,82.091,82.9233,328101.0
2018-06-08 10:00:00,86.65,86.89,86.39,86.42,209949.0,82.8946,83.1242,82.6458,82.6745,209949.0
2018-06-08 10:30:00,86.4,86.64,85.8,86.18,159311.0,82.6554,82.885,82.0814,82.4449,159311.0
2018-06-08 11:00:00,86.17,86.44,85.88,86.3,97701.0,82.4354,82.6937,82.1579,82.5597,97701.0
2018-06-08 11:30:00,86.29,86.47,86.04,86.39,90513.0,82.5502,82.7224,82.311,82.6458,90513.0
2018-06-08 12:00:00,86.45,86.7,86.38,86.68,97506.0,82.7032,82.9424,82.6363,82.9233,97506.0
2018-06-08 12:30:00,86.7,86.9,86.69,86.85,106811.0,82.9424,83.1337,82.9328,83.0859,106811.0
2018-06-08 13:00:00,86.86,86.89,86.57,86.78,85931.0,83.0955,83.1242,82.818,83.0189,85931.0
2018-06-08 13:30:00,86.78,87.05,86.48,86.86,162237.0,83.0189,83.2772,82.7319,83.0955,162237.0
2018-06-08 14:00:00,86.88,87.11,86.79,86.97,113153.0,83.1146,83.3346,83.0285,83.2007,113153.0
2018-06-08 14:30:00,86.96,87.05,86.83,86.86,61061.0,83.1911,83.2772,83.0668,83.0955,61061.0
2018-06-08 15:00:00,86.85,87.08,86.73,87.08,115963.0,83.0859,83.3059,82.9711,83.3059,115963.0
2018-06-08 15:30:00,87.1,87.11,86.83,86.98,234879.0,83.3251,83.3346,83.0668,83.2103,234879.0
2018-06-11 09:30:00,87.2,87.56,87.09,87.35,338486.0,83.4207,83.7651,83.3155,83.5642,338486.0
2018-06-11 10:00:00,87.37,87.74,87.25,87.31,171105.0,83.5834,83.9373,83.4686,83.526,171105.0
2018-06-11 10:30:00,87.3,87.45,86.86,86.95,154819.0,83.5164,83.6599,83.0955,83.1816,154819.0
2018-06-11 11:00:00,86.97,87.11,86.78,86.99,123455.0,83.2007,83.3346,83.0189,83.2198,123455.0
2018-06-11 11:30:00,86.97,87.45,86.9,87.33,123139.0,83.2007,83.6599,83.1337,83.5451,123139.0
2018-06-11 12:00:00,87.33,87.5,87.15,87.47,78588.0,83.5451,83.7077,83.3729,83.679,78588.0
2018-06-11 12:30:00,87.47,87.49,87.09,87.17,82639.0,83.679,83.6982,83.3155,83.392,82639.0
2018-06-11 13:00:00,87.16,87.16,86.64,86.85,157606.0,83.3825,83.3825,82.885,83.0859,157606.0
2018-06-11 13:30:00,86.81,87.05,86.74,87.04,82076.0,83.0476,83.2772,82.9807,83.2677,82076.0
2018-06-11 14:00:00,87.01,87.13,86.89,87.08,86737.0,83.239,83.3538,83.1242,83.3059,86737.0
2018-06-11 14:30:00,87.11,87.46,87.1,87.42,97868.0,83.3346,83.6695,83.3251,83.6312,97868.0
2018-06-11 15:00:00,87.46,87.89,87.45,87.64,211359.0,83.6695,84.0808,83.6599,83.8417,211359.0
2018-06-11 15:30:00,87.63,87.71,87.29,87.36,546415.0,83.8321,83.9086,83.5068,83.5738,546415.0
2018-06-12 09:30:00,87.58,88.1,87.28,87.64,439738.0,83.7843,84.2817,83.4973,83.8417,439738.0
2018-06-12 10:00:00,87.66,88.29,87.55,87.62,294038.0,83.8608,84.4635,83.7556,83.8225,294038.0
2018-06-12 10:30:00,87.61,88.57,87.61,88.49,320577.0,83.813,84.7314,83.813,84.6548,320577.0
2018-06-12 11:00:00,88.54,88.73,88.27,88.62,209523.0,84.7027,84.8844,84.4444,84.7792,209523.0
2018-06-12 11:30:00,88.58,88.99,88.42,88.97,126063.0,84.7409,85.1331,84.5879,85.114,126063.0
2018-06-12 12:00:00,89.0,89.16,88.9,88.94,123184.0,85.1427,85.2958,85.047,85.0853,123184.0
2018-06-12 12:30:00,88.94,88.94,88.61,88.68,93844.0,85.0853,85.0853,84.7696,84.8366,93844.0
2018-06-12 13:00:00,88.68,88.85,88.5,88.55,95284.0,84.8366,84.9992,84.6644,84.7122,95284.0
2018-06-12 13:30:00,88.52,88.66,88.36,88.6,71369.0,84.6835,84.8175,84.5305,84.7601,71369.0
2018-06-12 14:00:00,88.61,88.61,87.78,87.86,110703.0,84.7696,84.7696,83.9756,84.0521,110703.0
2018-06-12 14:30:00,87.84,87.95,87.47,87.47,160818.0,84.033,84.1382,83.679,83.679,160818.0
2018-06-12 15:00:00,87.49,88.23,87.45,88.21,151509.0,83.6982,84.4061,83.6599,84.387,151509.0
2018-06-12 15:30:00,88.21,88.47,88.08,88.46,258229.0,84.387,84.6357,84.2626,84.6261,258229.0
2018-06-13 09:30:00,88.87,88.9,88.45,88.53,335821.0,85.0183,85.047,84.6166,84.6931,335821.0
2018-06-13 10:00:00,88.55,88.76,88.29,88.29,164978.0,84.7122,84.9131,84.4635,84.4635,164978.0
2018-06-13 10:30:00,88.3,88.62,88.18,88.43,315248.0,84.4731,84.7792,84.3583,84.5974,315248.0
2018-06-13 11:00:00,88.47,88.96,88.46,88.85,190272.0,84.6357,85.1044,84.6261,84.9992,190272.0
2018-06-13 11:30:00,88.85,89.03,88.5,88.51,122202.0,84.9992,85.1714,84.6644,84.674,122202.0
2018-06-13 12:00:00,88.52,88.53,87.87,88.0,185474.0,84.6835,84.6931,84.0617,84.1861,185474.0
2018-06-13 12:30:00,88.01,88.01,87.52,87.52,116283.0,84.1956,84.1956,83.7269,83.7269,116283.0
2018-06-13 13:00:00,87.51,87.86,87.4,87.68,113325.0,83.7173,84.0521,83.6121,83.8799,113325.0
2018-06-13 13:30:00,87.65,87.81,87.54,87.7,101442.0,83.8512,84.0043,83.746,83.8991,101442.0
2018-06-13 14:00:00,87.66,87.82,87.1,87.27,306863.0,83.8608,84.0139,83.3251,83.4877,306863.0
2018-06-13 14:30:00,87.28,88.04,87.15,88.02,267051.0,83.4973,84.2243,83.3729,84.2052,267051.0
2018-06-13 15:00:00,88.01,88.4,87.5,87.6,225666.0,84.1956,84.5687,83.7077,83.8034,225666.0
2018-06-13 15:30:00,87.64,87.86,87.43,87.48,252714.0,83.8417,84.0521,83.6408,83.6886,252714.0
2018-06-14 09:30:00,88.38,88.66,87.99,88.13,379624.0,84.5496,84.8175,84.1765,84.3104,379624.0
2018-06-14 10:00:00,88.14,88.9,88.14,88.22,346628.0,84.32,85.047,84.32,84.3965,346628.0
2018-06-14 10:30:00,88.24,88.26,87.23,87.23,336120.0,84.4157,84.4348,83.4494,83.4494,336120.0
2018-06-14 11:00:00,87.22,87.86,87.04,87.86,230553.0,83.4399,84.0521,83.2677,84.0521,230553.0
2018-06-14 11:30:00,87.89,88.64,87.78,88.54,232459.0,84.0808,84.7983,83.9756,84.7027,232459.0
2018-06-14 12:00:00,88.57,88.96,88.47,88.47,202555.0,84.7314,85.1044,84.6357,84.6357,202555.0
2018-06-14 12:30:00,88.42,88.5,88.06,88.13,108917.0,84.5879,84.6644,84.2435,84.3104,108917.0
2018-06-14 13:00:00,88.13,88.43,87.99,88.38,155834.0,84.3104,84.5974,84.1765,84.5496,155834.0
2018-06-14 13:30:00,88.37,88.55,88.07,88.1,164799.0,84.54,84.7122,84.253,84.2817,164799.0
2018-06-14 14:00:00,88.1,88.32,87.84,88.28,161618.0,84.2817,84.4922,84.033,84.4539,161618.0
2018-06-14 14:30:00,88.27,88.41,88.07,88.12,126636.0,84.4444,84.5783,84.253,84.3009,126636.0
2018-06-14 15:00:00,88.16,88.72,88.04,88.69,135105.0,84.3391,84.8748,84.2243,84.8461,135105.0
2018-06-14 15:30:00,88.7,88.92,88.61,88.86,265233.0,84.8557,85.0662,84.7696,85.0088,265233.0
2018-06-15 09:30:00,87.95,87.95,87.09,87.69,455363.0,84.1382,84.1382,83.3155,83.8895,455363.0
2018-06-15 10:00:00,87.72,88.24,87.5,87.64,325914.0,83.9182,84.4157,83.7077,83.8417,325914.0
2018-06-15 10:30:00,87.63,88.03,86.86,87.95,556779.0,83.8321,84.2148,83.0955,84.1382,556779.0
2018-06-15 11:00:00,87.93,88.34,87.83,87.84,321148.0,84.1191,84.5113,84.0234,84.033,321148.0
2018-06-15 11:30:00,87.83,87.94,87.4,87.81,114650.0,84.0234,84.1287,83.6121,84.0043,114650.0
2018-06-15 12:00:00,87.85,87.92,87.56,87.81,102001.0,84.0426,84.1095,83.7651,84.0043,102001.0
2018-06-15 12:30:00,87.85,88.17,87.7,88.16,107817.0,84.0426,84.3487,83.8991,84.3391,107817.0
2018-06-15 13:00:00,88.18,88.62,88.13,88.51,122670.0,84.3583,84.7792,84.3104,84.674,122670.0
2018-06-15 13:30:00,88.5,88.51,88.35,88.39,54885.0,84.6644,84.674,84.5209,84.5592,54885.0
2018-06-15 14:00:00,88.42,88.87,88.35,88.75,91889.0,84.5879,85.0183,84.5209,84.9035,91889.0
2018-06-15 14:30:00,88.73,88.96,88.61,88.9,137626.0,84.8844,85.1044,84.7696,85.047,137626.0
2018-06-15 15:00:00,88.87,88.89,88.41,88.69,106709.0,85.0183,85.0375,84.5783,84.8461,106709.0
2018-06-15 15:30:00,88.67,88.87,88.49,88.78,332497.0,84.827,85.0183,84.6548,84.9322,332497.0
2018-06-18 09:30:00,87.5,88.65,87.18,88.44,625734.0,83.7077,84.8079,83.4016,84.607,625734.0
2018-06-18 10:00:00,88.43,88.97,88.33,88.85,194026.0,84.5974,85.114,84.5018,84.9992,194026.0
2018-06-18 10:30:00,88.85,89.79,88.85,89.54,254445.0,84.9992,85.8985,84.9992,85.6593,254445.0
2018-06-18 11:00:00,89.56,89.92,89.49,89.6,110957.0,85.6784,86.0228,85.6115,85.7167,110957.0
2018-06-18 11:30:00,89.64,89.7,88.56,88.65,193487.0,85.755,85.8124,84.7218,84.8079,193487.0
2018-06-18 12:00:00,88.65,88.92,88.28,88.28,205954.0,84.8079,85.0662,84.4539,84.4539,205954.0
2018-06-18 12:30:00,88.3,88.7,88.24,88.7,83888.0,84.4731,84.8557,84.4157,84.8557,83888.0
2018-06-18 13:00:00,88.75,89.04,88.61,88.89,136673.0,84.9035,85.181,84.7696,85.0375,136673.0
2018-06-18 13:30:00,88.9,88.97,88.71,88.77,86747.0,85.047,85.114,84.8653,84.9227,86747.0
2018-06-18 14:00:00,88.79,89.75,88.59,89.7,237209.0,84.9418,85.8602,84.7505,85.8124,237209.0
2018-06-18 14:30:00,89.73,90.13,89.11,89.47,241867.0,85.8411,86.2237,85.2479,85.5923,241867.0
2018-06-18 15:00:00,89.36,90.03,89.33,89.95,117030.0,85.4871,86.1281,85.4584,86.0515,117030.0
2018-06-18 15:30:00,89.95,90.13,89.85,90.1,207439.0,86.0515,86.2237,85.9559,86.195,207439.0
2018-06-19 09:30:00,88.52,89.19,87.87,87.99,752961.0,84.6835,85.3245,84.0617,84.1765,752961.0
2018-06-19 10:00:00,87.98,88.22,87.38,87.5,550700.0,84.1669,84.3965,83.5929,83.7077,550700.0
2018-06-19 10:30:00,87.47,88.32,86.87,88.11,402577.0,83.679,84.4922,83.105,84.2913,402577.0
2018-06-19 11:00:00,88.06,88.58,87.98,88.39,247490.0,84.2435,84.7409,84.1669,84.5592,247490.0
2018-06-19 11:30:00,88.4,88.77,88.22,88.6,184051.0,84.5687,84.9227,84.3965,84.7601,184051.0
2018-06-19 12:00:00,88.64,88.91,88.38,88.79,129204.0,84.7983,85.0566,84.5496,84.9418,129204.0
2018-06-19 12:30:00,88.82,89.43,88.69,89.33,211558.0,84.9705,85.5541,84.8461,85.4584,211558.0
2018-06-19 13:00:00,89.33,89.57,89.1,89.19,165889.0,85.4584,85.688,85.2384,85.3245,165889.0
2018-06-19 13:30:00,89.19,89.71,88.98,89.55,198008.0,85.3245,85.8219,85.1236,85.6689,198008.0
2018-06-19 14:00:00,89.56,89.98,89.47,89.93,182952.0,85.6784,86.0802,85.5923,86.0324,182952.0
2018-06-19 14:30:00,89.9,90.19,89.76,90.1,155577.0,86.0037,86.2811,85.8698,86.195,155577.0
2018-06-19 15:00:00,90.1,90.34,89.96,90.0,134976.0,86.195,86.4246,86.0611,86.0994,134976.0
2018-06-19 15:30:00,90.02,90.4,89.78,90.25,277441.0,86.1185,86.482,85.8889,86.3385,277441.0
2018-06-20 09:30:00,91.53,91.53,90.85,91.2,402082.0,87.5631,87.5631,86.9125,87.2474,402082.0
2018-06-20 10:00:00,91.3,91.46,90.75,90.9,190541.0,87.343,87.4961,86.8169,86.9604,190541.0
2018-06-20 10:30:00,90.86,91.86,90.74,91.78,231756.0,86.9221,87.8788,86.8073,87.8022,231756.0
2018-06-20 11:00:00,91.77,92.24,91.58,92.06,193415.0,87.7927,88.2423,87.6109,88.0701,193415.0
2018-06-20 11:30:00,92.14,92.26,91.97,92.24,71353.0,88.1466,88.2614,87.984,88.2423,71353.0
2018-06-20 12:00:00,92.27,92.29,92.09,92.26,73376.0,88.271,88.2901,88.0988,88.2614,73376.0
2018-06-20 12:30:00,92.24,92.63,92.24,92.6,148564.0,88.2423,88.6154,88.2423,88.5867,148564.0
2018-06-20 13:00:00,92.59,92.61,92.18,92.26,60610.0,88.5771,88.5963,88.1849,88.2614,60610.0
2018-06-20 13:30:00,92.4,92.67,92.39,92.56,85421.0,88.3954,88.6537,88.3858,88.5484,85421.0
2018-06-20 14:00:00,92.57,92.61,92.38,92.42,71938.0,88.558,88.5963,88.3762,88.4145,71938.0
2018-06-20 14:30:00,92.48,92.59,92.31,92.34,57322.0,88.4719,88.5771,88.3093,88.338,57322.0
2018-06-20 15:00:00,92.31,92.6,92.27,92.6,64938.0,88.3093,88.5867,88.271,88.5867,64938.0
2018-06-20 15:30:00,92.58,92.66,92.28,92.37,159261.0,88.5676,88.6441,88.2806,88.3667,159261.0
2018-06-21 09:30:00,92.34,92.45,91.01,91.06,498291.0,88.338,88.4432,87.0656,87.1134,498291.0
2018-06-21 10:00:00,91.08,91.1,89.08,89.36,669153.0,87.1326,87.1517,85.2192,85.4871,669153.0
2018-06-21 10:30:00,89.35,90.53,89.35,90.45,417986.0,85.4775,86.6064,85.4775,86.5299,417986.0
2018-06-21 11:00:00,90.4,90.85,90.14,90.58,161125.0,86.482,86.9125,86.2333,86.6542,161125.0
2018-06-21 11:30:00,90.62,91.27,90.61,91.17,174773.0,86.6925,87.3143,86.6829,87.2187,174773.0
2018-06-21 12:00:00,91.17,91.18,90.37,90.71,134969.0,87.2187,87.2282,86.4533,86.7786,134969.0
2018-06-21 12:30:00,90.75,90.8,90.44,90.46,131057.0,86.8169,86.8647,86.5203,86.5394,131057.0
2018-06-21 13:00:00,90.49,90.78,90.2,90.56,142563.0,86.5681,86.8456,86.2907,86.6351,142563.0
2018-06-21 13:30:00,90.55,90.85,90.22,90.74,115317.0,86.6255,86.9125,86.3098,86.8073,115317.0
2018-06-21 14:00:00,90.79,91.15,90.45,90.47,162776.0,86.8551,87.1995,86.5299,86.549,162776.0
2018-06-21 14:30:00,90.55,90.58,90.08,90.08,95748.0,86.6255,86.6542,86.1759,86.1759,95748.0
2018-06-21 15:00:00,90.08,90.31,89.25,89.53,197431.0,86.1759,86.3959,85.3819,85.6497,197431.0
2018-06-21 15:30:00,89.46,89.67,88.76,89.66,384612.0,85.5828,85.7837,84.9131,85.7741,384612.0
2018-06-22 09:30:00,90.7,90.82,89.37,89.93,439315.0,86.769,86.8838,85.4967,86.0324,439315.0
2018-06-22 10:00:00,89.93,90.46,89.65,89.83,205022.0,86.0324,86.5394,85.7645,85.9367,205022.0
2018-06-22 10:30:00,89.82,89.88,89.22,89.84,209702.0,85.9272,85.9846,85.3532,85.9463,209702.0
2018-06-22 11:00:00,89.82,90.07,89.5,89.91,158648.0,85.9272,86.1663,85.621,86.0133,158648.0
2018-06-22 11:30:00,89.92,90.03,89.55,89.55,155494.0,86.0228,86.1281,85.6689,85.6689,155494.0
2018-06-22 12:00:00,89.58,89.89,89.35,89.39,83315.0,85.6976,85.9941,85.4775,85.5158,83315.0
2018-06-22 12:30:00,89.35,89.42,88.92,89.04,113533.0,85.4775,85.5445,85.0662,85.181,113533.0
2018-06-22 13:00:00,89.08,89.6,89.07,89.56,108248.0,85.2192,85.7167,85.2097,85.6784,108248.0
2018-06-22 13:30:00,89.56,89.87,89.41,89.67,123046.0,85.6784,85.975,85.5349,85.7837,123046.0
2018-06-22 14:00:00,89.63,89.64,88.38,88.41,270522.0,85.7454,85.755,84.5496,84.5783,270522.0
2018-06-22 14:30:00,88.37,88.5,88.01,88.09,260063.0,84.54,84.6644,84.1956,84.2722,260063.0
2018-06-22 15:00:00,88.11,88.39,87.98,88.33,202168.0,84.2913,84.5592,84.1669,84.5018,202168.0
2018-06-22 15:30:00,88.31,89.28,88.11,88.65,588433.0,84.4826,85.4106,84.2913,84.8079,588433.0
2018-06-25 09:30:00,87.8,88.06,85.16,85.24,774472.0,83.9947,84.2435,81.4691,81.5457,774472.0
2018-06-25 10:00:00,85.2,85.7,84.71,85.63,567693.0,81.5074,81.9857,81.0386,81.9188,567693.0
2018-06-25 10:30:00,85.62,85.82,84.84,85.03,295474.0,81.9092,82.1005,81.163,81.3448,295474.0
2018-06-25 11:00:00,85.01,85.08,83.74,83.78,333617.0,81.3256,81.3926,80.1107,80.149,333617.0
2018-06-25 11:30:00,83.82,84.31,83.46,83.87,298623.0,80.1872,80.656,79.8428,80.2351,298623.0
2018-06-25 12:00:00,83.9,83.9,83.03,83.76,297754.0,80.2637,80.2637,79.4315,80.1298,297754.0
2018-06-25 12:30:00,83.77,84.56,83.6,84.48,183312.0,80.1394,80.8951,79.9768,80.8186,183312.0
2018-06-25 13:00:00,84.53,84.78,84.12,84.67,206141.0,80.8664,81.1056,80.4742,81.0004,206141.0
2018-06-25 13:30:00,84.67,85.97,84.67,85.42,319253.0,81.0004,82.244,81.0004,81.7179,319253.0
2018-06-25 14:00:00,85.38,85.56,84.78,84.95,150624.0,81.6796,81.8518,81.1056,81.2682,150624.0
2018-06-25 14:30:00,84.99,85.01,83.6,83.9,207648.0,81.3065,81.3256,79.9768,80.2637,207648.0
2018-06-25 15:00:00,83.85,83.99,83.4,83.49,154669.0,80.2159,80.3498,79.7854,79.8715,154669.0
2018-06-25 15:30:00,83.49,84.93,83.41,84.5,388109.0,79.8715,81.2491,79.795,80.8377,388109.0
2018-06-26 09:30:00,84.73,84.93,84.13,84.58,364850.0,81.0578,81.2491,80.4838,80.9143,364850.0
2018-06-26 10:00:00,84.62,85.12,84.26,84.26,280260.0,80.9525,81.4309,80.6081,80.6081,280260.0
2018-06-26 10:30:00,84.25,84.94,84.12,84.86,226818.0,80.5986,81.2587,80.4742,81.1821,226818.0
2018-06-26 11:00:00,84.8,85.5,84.73,85.0,209476.0,81.1247,81.7944,81.0578,81.3161,209476.0
2018-06-26 11:30:00,85.02,85.28,84.86,85.28,116416.0,81.3352,81.5839,81.1821,81.5839,116416.0
2018-06-26 12:00:00,85.26,86.0,85.24,85.86,216092.0,81.5648,82.2727,81.5457,82.1388,216092.0
2018-06-26 12:30:00,85.9,86.5,85.85,86.34,199059.0,82.1771,82.7511,82.1292,82.598,199059.0
2018-06-26 13:00:00,86.38,86.88,86.35,86.51,235514.0,82.6363,83.1146,82.6076,82.7606,235514.0
2018-06-26 13:30:00,86.5,86.57,86.21,86.5,74272.0,82.7511,82.818,82.4736,82.7511,74272.0
2018-06-26 14:00:00,86.52,86.63,86.28,86.46,61159.0,82.7702,82.8754,82.5406,82.7128,61159.0
2018-06-26 14:30:00,86.43,86.71,86.3,86.35,59382.0,82.6841,82.952,82.5597,82.6076,59382.0
2018-06-26 15:00:00,86.31,86.52,86.24,86.24,58472.0,82.5693,82.7702,82.5023,82.5023,58472.0
2018-06-26 15:30:00,86.27,86.66,85.92,86.01,278069.0,82.531,82.9041,82.1962,82.2823,278069.0
2018-06-27 09:30:00,86.15,86.54,85.58,86.4,340920.0,82.4162,82.7893,81.8709,82.6554,340920.0
2018-06-27 10:00:00,86.38,86.66,86.03,86.03,196821.0,82.6363,82.9041,82.3014,82.3014,196821.0
2018-06-27 10:30:00,86.05,86.63,85.88,85.9,170205.0,82.3206,82.8754,82.1579,82.1771,170205.0
2018-06-27 11:00:00,85.9,85.97,84.89,84.9,390595.0,82.1771,82.244,81.2108,81.2204,390595.0
2018-06-27 11:30:00,84.89,85.43,84.78,85.28,161130.0,81.2108,81.7274,81.1056,81.5839,161130.0
2018-06-27 12:00:00,85.22,85.67,85.2,85.28,66837.0,81.5265,81.957,81.5074,81.5839,66837.0
2018-06-27 12:30:00,85.29,85.33,84.35,84.41,167591.0,81.5935,81.6318,80.6942,80.7516,167591.0
2018-06-27 13:00:00,84.36,84.56,83.32,83.78,260968.0,80.7038,80.8951,79.7089,80.149,260968.0
2018-06-27 13:30:00,83.74,83.95,83.2,83.57,218204.0,80.1107,80.3116,79.5941,79.9481,218204.0
2018-06-27 14:00:00,83.52,83.93,83.27,83.28,147166.0,79.9002,80.2924,79.6611,79.6706,147166.0
2018-06-27 14:30:00,83.26,83.77,82.74,82.78,182471.0,79.6515,80.1394,79.154,79.1923,182471.0
2018-06-27 15:00:00,82.78,83.17,82.21,83.15,322612.0,79.1923,79.5654,78.647,79.5463,322612.0
2018-06-27 15:30:00,83.1,83.17,81.7,81.8,426082.0,79.4984,79.5654,78.1591,78.2548,426082.0
2018-06-28 09:30:00,81.54,82.09,80.45,81.57,538618.0,78.006,78.5322,76.9633,78.0347,538618.0
2018-06-28 10:00:00,81.61,82.0,80.57,80.85,305091.0,78.073,78.4461,77.0781,77.3459,305091.0
2018-06-28 10:30:00,80.82,81.77,80.08,81.77,378384.0,77.3172,78.2261,76.6093,78.2261,378384.0
2018-06-28 11:00:00,81.78,81.91,81.1,81.6,243025.0,78.2356,78.36,77.5851,78.0634,243025.0
2018-06-28 11:30:00,81.6,81.96,80.9,81.36,229621.0,78.0634,78.4078,77.3938,77.8338,229621.0
2018-06-28 12:00:00,81.49,81.67,80.86,81.07,84044.0,77.9582,78.1304,77.3555,77.5564,84044.0
2018-06-28 12:30:00,81.02,81.69,80.63,81.66,123118.0,77.5086,78.1495,77.1355,78.1208,123118.0
2018-06-28 13:00:00,81.62,82.05,81.6,82.02,297325.0,78.0826,78.4939,78.0634,78.4652,297325.0
2018-06-28 13:30:00,82.02,82.34,81.93,82.19,202526.0,78.4652,78.7714,78.3791,78.6279,202526.0
2018-06-28 14:00:00,82.19,82.64,82.13,82.53,135261.0,78.6279,79.0584,78.5705,78.9531,135261.0
2018-06-28 14:30:00,82.51,82.85,82.13,82.83,146448.0,78.934,79.2593,78.5705,79.2401,146448.0
2018-06-28 15:00:00,82.84,83.01,82.51,82.65,206070.0,79.2497,79.4123,78.934,79.0679,206070.0
2018-06-28 15:30:00,82.63,82.66,82.23,82.49,267866.0,79.0488,79.0775,78.6661,78.9149,267866.0
2018-06-29 09:30:00,83.18,83.75,83.04,83.71,301968.0,79.575,80.1203,79.441,80.082,301968.0
2018-06-29 10:00:00,83.74,84.15,83.35,83.89,277456.0,80.1107,80.5029,79.7376,80.2542,277456.0
2018-06-29 10:30:00,83.86,84.21,83.74,84.04,148919.0,80.2255,80.5603,80.1107,80.3977,148919.0
2018-06-29 11:00:00,84.1,84.24,83.7,84.09,153364.0,80.4551,80.589,80.0724,80.4455,153364.0
2018-06-29 11:30:00,83.96,83.96,83.27,83.44,238621.0,80.3211,80.3211,79.6611,79.8237,238621.0
2018-06-29 12:00:00,83.41,83.6,83.24,83.3,117687.0,79.795,79.9768,79.6324,79.6898,117687.0
2018-06-29 12:30:00,83.39,83.54,82.98,83.06,77568.0,79.7759,79.9194,79.3836,79.4602,77568.0
2018-06-29 13:00:00,83.08,83.47,83.05,83.43,64662.0,79.4793,79.8524,79.4506,79.8141,64662.0
2018-06-29 13:30:00,83.42,83.69,83.16,83.3,80322.0,79.8046,80.0629,79.5558,79.6898,80322.0
2018-06-29 14:00:00,83.31,83.4,83.01,83.39,83871.0,79.6993,79.7854,79.4123,79.7759,83871.0
2018-06-29 14:30:00,83.37,83.37,82.93,83.15,148975.0,79.7567,79.7567,79.3358,79.5463,148975.0
2018-06-29 15:00:00,83.15,83.44,82.36,82.6,279297.0,79.5463,79.8237,78.7905,79.0201,279297.0
2018-06-29 15:30:00,82.58,82.65,82.09,82.12,416359.0,79.001,79.0679,78.5322,78.5609,416359.0
2018-07-02 09:30:00,80.74,81.46,80.35,81.43,399837.0,77.2407,77.9295,76.8676,77.9008,399837.0
2018-07-02 10:00:00,81.41,81.97,80.88,81.69,301369.0,77.8817,78.4174,77.3746,78.1495,301369.0
2018-07-02 10:30:00,81.74,82.63,81.73,82.08,231358.0,78.1974,79.0488,78.1878,78.5226,231358.0
2018-07-02 11:00:00,82.1,82.47,81.2,81.25,207340.0,78.5418,78.8957,77.6808,77.7286,207340.0
2018-07-02 11:30:00,81.22,81.6,80.83,81.54,147992.0,77.6999,78.0634,77.3268,78.006,147992.0
2018-07-02 12:00:00,81.57,81.73,81.33,81.62,97541.0,78.0347,78.1878,77.8051,78.0826,97541.0
2018-07-02 12:30:00,81.62,82.23,81.56,82.04,95814.0,78.0826,78.6661,78.0252,78.4844,95814.0
2018-07-02 13:00:00,82.02,82.13,81.5,81.5,99103.0,78.4652,78.5705,77.9678,77.9678,99103.0
2018-07-02 13:30:00,81.47,82.35,81.44,82.03,127006.0,77.9391,78.7809,77.9104,78.4748,127006.0
2018-07-02 14:00:00,82.05,82.69,81.96,82.49,225547.0,78.4939,79.1062,78.4078,78.9149,225547.0
2018-07-02 14:30:00,82.52,82.86,82.48,82.58,121319.0,78.9436,79.2688,78.9053,79.001,121319.0
2018-07-02 15:00:00,82.61,83.34,82.48,83.3,205894.0,79.0297,79.728,78.9053,79.6898,205894.0
2018-07-02 15:30:00,83.31,84.06,82.98,84.04,325711.0,79.6993,80.4168,79.3836,80.3977,325711.0
2018-07-03 09:30:00,84.59,85.29,84.57,85.11,320422.0,80.9238,81.5935,80.9047,81.4213,320422.0
2018-07-03 10:00:00,85.15,85.9,85.14,85.7,240721.0,81.4596,82.1771,81.45,81.9857,240721.0
2018-07-03 10:30:00,85.72,86.07,85.28,85.35,173616.0,82.0049,82.3397,81.5839,81.6509,173616.0
2018-07-03 11:00:00,85.36,85.85,85.1,85.71,90733.0,81.6605,82.1292,81.4117,81.9953,90733.0
2018-07-03 11:30:00,85.69,85.85,85.14,85.35,81297.0,81.9762,82.1292,81.45,81.6509,81297.0
2018-07-03 12:00:00,85.38,85.39,85.05,85.18,72559.0,81.6796,81.6892,81.3639,81.4883,72559.0
2018-07-03 12:30:00,85.15,85.44,84.71,84.93,172796.0,81.4596,81.737,81.0386,81.2491,172796.0
2018-07-05 09:30:00,86.34,86.62,84.91,84.99,550269.0,82.598,82.8659,81.23,81.3065,550269.0
2018-07-05 10:00:00,85.07,85.42,84.71,85.1,211758.0,81.383,81.7179,81.0386,81.4117,211758.0
2018-07-05 10:30:00,85.06,85.7,84.86,85.24,134115.0,81.3735,81.9857,81.1821,81.5457,134115.0
2018-07-05 11:00:00,85.22,85.94,85.08,85.86,137867.0,81.5265,82.2153,81.3926,82.1388,137867.0
2018-07-05 11:30:00,85.85,86.24,85.78,85.84,148418.0,82.1292,82.5023,82.0623,82.1197,148418.0
2018-07-05 12:00:00,85.81,86.22,85.77,86.2,69149.0,82.091,82.4832,82.0527,82.4641,69149.0
2018-07-05 12:30:00,86.2,86.46,86.04,86.39,114672.0,82.4641,82.7128,82.311,82.6458,114672.0
2018-07-05 13:00:00,86.4,86.81,86.39,86.7,84602.0,82.6554,83.0476,82.6458,82.9424,84602.0
2018-07-05 13:30:00,86.68,86.98,86.64,86.77,133425.0,82.9233,83.2103,82.885,83.0094,133425.0
2018-07-05 14:00:00,86.81,87.02,86.4,86.93,138761.0,83.0476,83.2485,82.6554,83.1624,138761.0
2018-07-05 14:30:00,86.92,87.14,86.77,87.11,81683.0,83.1529,83.3633,83.0094,83.3346,81683.0
2018-07-05 15:00:00,87.07,87.28,86.96,87.07,113257.0,83.2964,83.4973,83.1911,83.2964,113257.0
2018-07-05 15:30:00,87.02,87.85,86.91,87.83,386536.0,83.2485,84.0426,83.1433,84.0234,386536.0
2018-07-06 09:30:00,88.01,89.04,87.27,89.03,429231.0,84.1956,85.181,83.4877,85.1714,429231.0
2018-07-06 10:00:00,89.02,89.57,88.8,89.54,309304.0,85.1618,85.688,84.9514,85.6593,309304.0
2018-07-06 10:30:00,89.55,89.88,89.41,89.68,165363.0,85.6689,85.9846,85.5349,85.7932,165363.0
2018-07-06 11:00:00,89.7,89.98,89.51,89.54,115021.0,85.8124,86.0802,85.6306,85.6593,115021.0
2018-07-06 11:30:00,89.5,90.02,89.39,89.87,158364.0,85.621,86.1185,85.5158,85.975,158364.0
2018-07-06 12:00:00,89.93,90.12,89.84,90.06,134309.0,86.0324,86.2142,85.9463,86.1568,134309.0
2018-07-06 12:30:00,90.08,90.21,89.98,90.11,60699.0,86.1759,86.3003,86.0802,86.2046,60699.0
2018-07-06 13:00:00,90.08,90.3,90.08,90.12,82402.0,86.1759,86.3864,86.1759,86.2142,82402.0
2018-07-06 13:30:00,90.12,90.25,89.96,89.99,56034.0,86.2142,86.3385,86.0611,86.0898,56034.0
2018-07-06 14:00:00,90.02,90.02,89.77,89.84,66888.0,86.1185,86.1185,85.8793,85.9463,66888.0
2018-07-06 14:30:00,89.82,89.92,89.6,89.8,74227.0,85.9272,86.0228,85.7167,85.908,74227.0
2018-07-06 15:00:00,89.82,89.82,89.5,89.7,58667.0,85.9272,85.9272,85.621,85.8124,58667.0
2018-07-06 15:30:00,89.68,90.05,89.47,90.0,214498.0,85.7932,86.1472,85.5923,86.0994,214498.0
2018-07-09 09:30:00,91.29,91.55,90.71,90.89,418089.0,87.3335,87.5822,86.7786,86.9508,418089.0
2018-07-09 10:00:00,90.94,91.01,90.24,90.71,211219.0,86.9986,87.0656,86.329,86.7786,211219.0
2018-07-09 10:30:00,90.63,91.08,90.58,90.95,146371.0,86.7021,87.1326,86.6542,87.0082,146371.0
2018-07-09 11:00:00,90.96,91.25,90.85,91.2,106748.0,87.0178,87.2952,86.9125,87.2474,106748.0
2018-07-09 11:30:00,91.16,91.25,90.88,91.09,195926.0,87.2091,87.2952,86.9412,87.1421,195926.0
2018-07-09 12:00:00,91.11,91.3,91.01,91.02,98340.0,87.1613,87.343,87.0656,87.0752,98340.0
2018-07-09 12:30:00,91.07,91.24,91.0,91.15,47883.0,87.123,87.2856,87.056,87.1995,47883.0
2018-07-09 13:00:00,91.23,91.28,90.93,91.21,47133.0,87.2761,87.3239,86.9891,87.2569,47133.0
2018-07-09 13:30:00,91.22,91.38,91.03,91.29,102038.0,87.2665,87.4196,87.0847,87.3335,102038.0
2018-07-09 14:00:00,91.3,91.5,91.24,91.46,57476.0,87.343,87.5344,87.2856,87.4961,57476.0
2018-07-09 14:30:00,91.46,91.51,91.22,91.27,88655.0,87.4961,87.5439,87.2665,87.3143,88655.0
2018-07-09 15:00:00,91.29,91.37,91.13,91.34,112309.0,87.3335,87.41,87.1804,87.3813,112309.0
2018-07-09 15:30:00,91.35,91.71,91.28,91.68,260850.0,87.3909,87.7353,87.3239,87.7066,260850.0
2018-07-10 09:30:00,92.14,92.57,91.62,92.06,423189.0,88.1466,88.558,87.6492,88.0701,423189.0
2018-07-10 10:00:00,92.04,92.21,91.73,91.8,178491.0,88.051,88.2136,87.7544,87.8214,178491.0
2018-07-10 10:30:00,91.77,92.0,91.23,91.58,292660.0,87.7927,88.0127,87.2761,87.6109,292660.0
2018-07-10 11:00:00,91.59,91.67,90.65,90.66,300848.0,87.6205,87.697,86.7212,86.7308,300848.0
2018-07-10 11:30:00,90.65,91.05,90.61,90.8,207452.0,86.7212,87.1039,86.6829,86.8647,207452.0
2018-07-10 12:00:00,90.83,90.83,90.25,90.48,169030.0,86.8934,86.8934,86.3385,86.5586,169030.0
2018-07-10 12:30:00,90.5,90.62,89.81,90.09,176322.0,86.5777,86.6925,85.9176,86.1855,176322.0
2018-07-10 13:00:00,90.08,90.1,89.66,89.72,202676.0,86.1759,86.195,85.7741,85.8315,202676.0
2018-07-10 13:30:00,89.67,89.71,88.91,89.58,221012.0,85.7837,85.8219,85.0566,85.6976,221012.0
2018-07-10 14:00:00,89.6,89.96,89.56,89.92,146386.0,85.7167,86.0611,85.6784,86.0228,146386.0
2018-07-10 14:30:00,89.97,90.07,89.65,89.93,97329.0,86.0707,86.1663,85.7645,86.0324,97329.0
2018-07-10 15:00:00,89.87,90.09,89.74,89.86,69492.0,85.975,86.1855,85.8506,85.9654,69492.0
2018-07-10 15:30:00,89.88,90.42,89.76,90.33,298904.0,85.9846,86.5012,85.8698,86.4151,298904.0
2018-07-11 09:30:00,89.02,89.54,88.47,89.31,453580.0,85.1618,85.6593,84.6357,85.4393,453580.0
2018-07-11 10:00:00,89.31,90.37,89.27,90.29,309414.0,85.4393,86.4533,85.401,86.3768,309414.0
2018-07-11 10:30:00,90.38,90.55,89.46,89.76,191338.0,86.4629,86.6255,85.5828,85.8698,191338.0
2018-07-11 11:00:00,89.77,90.01,88.94,88.98,148126.0,85.8793,86.1089,85.0853,85.1236,148126.0
2018-07-11 11:30:00,88.97,89.11,88.54,88.63,131109.0,85.114,85.2479,84.7027,84.7888,131109.0
2018-07-11 12:00:00,88.65,89.21,88.51,89.05,102100.0,84.8079,85.3436,84.674,85.1905,102100.0
2018-07-11 12:30:00,89.07,89.43,88.46,88.53,109349.0,85.2097,85.5541,84.6261,84.6931,109349.0
2018-07-11 13:00:00,88.58,88.93,88.19,88.74,124094.0,84.7409,85.0757,84.3678,84.894,124094.0
2018-07-11 13:30:00,88.78,88.97,88.24,88.43,99285.0,84.9322,85.114,84.4157,84.5974,99285.0
2018-07-11 14:00:00,88.42,88.82,88.09,88.8,142649.0,84.5879,84.9705,84.2722,84.9514,142649.0
2018-07-11 14:30:00,88.84,89.2,88.77,89.01,101045.0,84.9896,85.334,84.9227,85.1523,101045.0
2018-07-11 15:00:00,88.99,89.36,88.58,88.62,167456.0,85.1331,85.4871,84.7409,84.7792,167456.0
2018-07-11 15:30:00,88.61,88.86,88.1,88.24,350460.0,84.7696,85.0088,84.2817,84.4157,350460.0
2018-07-12 09:30:00,89.69,89.69,87.43,88.32,603950.0,85.8028,85.8028,83.6408,84.4922,603950.0
2018-07-12 10:00:00,88.36,88.93,88.2,88.7,264835.0,84.5305,85.0757,84.3774,84.8557,264835.0
2018-07-12 10:30:00,88.76,88.85,87.6,87.76,281919.0,84.9131,84.9992,83.8034,83.9565,281919.0
2018-07-12 11:00:00,87.79,88.12,87.69,87.86,98116.0,83.9852,84.3009,83.8895,84.0521,98116.0
2018-07-12 11:30:00,87.95,88.53,87.6,88.27,208762.0,84.1382,84.6931,83.8034,84.4444,208762.0
2018-07-12 12:00:00,88.3,88.95,87.98,88.94,135319.0,84.4731,85.0949,84.1669,85.0853,135319.0
2018-07-12 12:30:00,88.95,89.85,88.87,89.77,329817.0,85.0949,85.9559,85.0183,85.8793,329817.0
2018-07-12 13:00:00,89.79,89.92,89.43,89.7,158996.0,85.8985,86.0228,85.5541,85.8124,158996.0
2018-07-12 13:30:00,89.63,89.77,89.19,89.26,74858.0,85.7454,85.8793,85.3245,85.3914,74858.0
2018-07-12 14:00:00,89.26,89.47,89.05,89.24,79306.0,85.3914,85.5923,85.1905,85.3723,79306.0
2018-07-12 14:30:00,89.23,89.24,88.95,89.2,56532.0,85.3627,85.3723,85.0949,85.334,56532.0
2018-07-12 15:00:00,89.25,89.37,88.9,89.26,87264.0,85.3819,85.4967,85.047,85.3914,87264.0
2018-07-12 15:30:00,89.25,89.35,89.06,89.34,167507.0,85.3819,85.4775,85.2001,85.468,167507.0
2018-07-13 09:30:00,89.31,90.21,88.75,89.15,367820.0,85.4393,86.3003,84.9035,85.2862,367820.0
2018-07-13 10:00:00,89.13,89.92,89.09,89.53,199580.0,85.2671,86.0228,85.2288,85.6497,199580.0
2018-07-13 10:30:00,89.51,90.13,89.28,90.01,180480.0,85.6306,86.2237,85.4106,86.1089,180480.0
2018-07-13 11:00:00,89.96,90.65,89.84,90.36,243380.0,86.0611,86.7212,85.9463,86.4438,243380.0
2018-07-13 11:30:00,90.33,90.39,89.36,89.48,288273.0,86.4151,86.4725,85.4871,85.6019,288273.0
2018-07-13 12:00:00,89.55,89.77,89.01,89.22,108442.0,85.6689,85.8793,85.1523,85.3532,108442.0
2018-07-13 12:30:00,89.19,89.56,89.19,89.49,74072.0,85.3245,85.6784,85.3245,85.6115,74072.0
2018-07-13 13:00:00,89.51,89.75,89.26,89.5,78247.0,85.6306,85.8602,85.3914,85.621,78247.0
2018-07-13 13:30:00,89.53,89.56,88.85,89.22,70999.0,85.6497,85.6784,84.9992,85.3532,70999.0
2018-07-13 14:00:00,89.18,89.24,88.98,89.23,40389.0,85.3149,85.3723,85.1236,85.3627,40389.0
2018-07-13 14:30:00,89.22,89.22,88.9,88.92,51092.0,85.3532,85.3532,85.047,85.0662,51092.0
2018-07-13 15:00:00,88.93,89.14,88.66,88.77,88290.0,85.0757,85.2766,84.8175,84.9227,88290.0
2018-07-13 15:30:00,88.74,88.99,88.74,88.74,173491.0,84.894,85.1331,84.894,84.894,173491.0
2018-07-16 09:30:00,89.07,89.57,88.05,88.12,458396.0,85.2097,85.688,84.2339,84.3009,458396.0
2018-07-16 10:00:00,88.12,88.35,87.65,88.01,271460.0,84.3009,84.5209,83.8512,84.1956,271460.0
2018-07-16 10:30:00,88.05,88.31,87.03,87.04,309968.0,84.2339,84.4826,83.2581,83.2677,309968.0
2018-07-16 11:00:00,87.05,87.75,86.92,87.69,177000.0,83.2772,83.9469,83.1529,83.8895,177000.0
2018-07-16 11:30:00,87.68,87.68,86.76,87.2,169015.0,83.8799,83.8799,82.9998,83.4207,169015.0
2018-07-16 12:00:00,87.23,87.72,86.98,87.49,121771.0,83.4494,83.9182,83.2103,83.6982,121771.0
2018-07-16 12:30:00,87.5,87.55,86.92,87.25,73947.0,83.7077,83.7556,83.1529,83.4686,73947.0
2018-07-16 13:00:00,87.27,87.31,86.88,87.02,73275.0,83.4877,83.526,83.1146,83.2485,73275.0
2018-07-16 13:30:00,87.16,87.66,87.16,87.33,95660.0,83.3825,83.8608,83.3825,83.5451,95660.0
2018-07-16 14:00:00,87.31,87.54,87.05,87.47,56954.0,83.526,83.746,83.2772,83.679,56954.0
2018-07-16 14:30:00,87.4,87.4,86.29,86.35,158697.0,83.6121,83.6121,82.5502,82.6076,158697.0
2018-07-16 15:00:00,86.38,86.93,86.34,86.91,95147.0,82.6363,83.1624,82.598,83.1433,95147.0
2018-07-16 15:30:00,86.93,87.6,86.79,87.53,241970.0,83.1624,83.8034,83.0285,83.7364,241970.0
2018-07-17 09:30:00,87.48,88.74,87.26,88.43,363171.0,83.6886,84.894,83.4781,84.5974,363171.0
2018-07-17 10:00:00,88.48,89.36,88.48,89.31,301635.0,84.6453,85.4871,84.6453,85.4393,301635.0
2018-07-17 10:30:00,89.3,89.42,88.71,88.74,165709.0,85.4297,85.5445,84.8653,84.894,165709.0
2018-07-17 11:00:00,88.74,88.92,88.39,88.49,121448.0,84.894,85.0662,84.5592,84.6548,121448.0
2018-07-17 11:30:00,88.51,88.96,88.35,88.56,200098.0,84.674,85.1044,84.5209,84.7218,200098.0
2018-07-17 12:00:00,88.52,88.91,88.38,88.74,101921.0,84.6835,85.0566,84.5496,84.894,101921.0
2018-07-17 12:30:00,88.75,88.93,88.48,88.82,62988.0,84.9035,85.0757,84.6453,84.9705,62988.0
2018-07-17 13:00:00,88.81,89.25,88.81,89.16,101944.0,84.9609,85.3819,84.9609,85.2958,101944.0
2018-07-17 13:30:00,89.16,89.31,88.94,89.03,113072.0,85.2958,85.4393,85.0853,85.1714,113072.0
2018-07-17 14:00:00,89.03,89.1,88.81,88.98,59236.0,85.1714,85.2384,84.9609,85.1236,59236.0
2018-07-17 14:30:00,88.94,88.99,88.64,88.64,67380.0,85.0853,85.1331,84.7983,84.7983,67380.0
2018-07-17 15:00:00,88.63,89.14,88.46,88.86,147043.0,84.7888,85.2766,84.6261,85.0088,147043.0
2018-07-17 15:30:00,88.92,88.92,88.61,88.65,182513.0,85.0662,85.0662,84.7696,84.8079,182513.0
2018-07-18 09:30:00,88.46,88.69,87.73,88.15,365455.0,84.6261,84.8461,83.9278,84.3296,365455.0
2018-07-18 10:00:00,88.07,88.12,87.52,87.85,198915.0,84.253,84.3009,83.7269,84.0426,198915.0
2018-07-18 10:30:00,87.81,87.85,87.2,87.78,178370.0,84.0043,84.0426,83.4207,83.9756,178370.0
2018-07-18 11:00:00,87.83,88.53,87.77,88.53,146972.0,84.0234,84.6931,83.966,84.6931,146972.0
2018-07-18 11:30:00,88.47,88.92,88.45,88.89,157614.0,84.6357,85.0662,84.6166,85.0375,157614.0
2018-07-18 12:00:00,88.82,88.98,88.62,88.75,82129.0,84.9705,85.1236,84.7792,84.9035,82129.0
2018-07-18 12:30:00,88.75,88.79,88.52,88.69,34065.0,84.9035,84.9418,84.6835,84.8461,34065.0
2018-07-18 13:00:00,88.71,88.81,88.49,88.64,59806.0,84.8653,84.9609,84.6548,84.7983,59806.0
2018-07-18 13:30:00,88.66,88.67,88.03,88.38,68850.0,84.8175,84.827,84.2148,84.5496,68850.0
2018-07-18 14:00:00,88.31,88.94,88.31,88.94,61764.0,84.4826,85.0853,84.4826,85.0853,61764.0
2018-07-18 14:30:00,88.93,89.26,88.77,89.17,149733.0,85.0757,85.3914,84.9227,85.3053,149733.0
2018-07-18 15:00:00,89.16,89.34,89.06,89.31,72932.0,85.2958,85.468,85.2001,85.4393,72932.0
2018-07-18 15:30:00,89.32,89.55,89.26,89.44,349980.0,85.4488,85.6689,85.3914,85.5636,349980.0
2018-07-19 09:30:00,89.06,89.33,88.26,88.93,395514.0,85.2001,85.4584,84.4348,85.0757,395514.0
2018-07-19 10:00:00,88.91,89.92,88.84,89.62,299675.0,85.0566,86.0228,84.9896,85.7358,299675.0
2018-07-19 10:30:00,89.63,90.32,89.33,90.19,265816.0,85.7454,86.4055,85.4584,86.2811,265816.0
2018-07-19 11:00:00,90.22,90.73,90.06,90.51,242682.0,86.3098,86.7977,86.1568,86.5873,242682.0
2018-07-19 11:30:00,90.52,90.74,90.37,90.73,183865.0,86.5968,86.8073,86.4533,86.7977,183865.0
2018-07-19 12:00:00,90.72,90.9,90.53,90.67,224109.0,86.7882,86.9604,86.6064,86.7403,224109.0
2018-07-19 12:30:00,90.68,90.8,90.28,90.46,97198.0,86.7499,86.8647,86.3672,86.5394,97198.0
2018-07-19 13:00:00,90.46,90.73,90.14,90.55,136229.0,86.5394,86.7977,86.2333,86.6255,136229.0
2018-07-19 13:30:00,90.54,91.2,90.48,91.18,182039.0,86.616,87.2474,86.5586,87.2282,182039.0
2018-07-19 14:00:00,91.17,91.4,90.95,91.17,171941.0,87.2187,87.4387,87.0082,87.2187,171941.0
2018-07-19 14:30:00,91.17,91.32,90.95,91.24,95083.0,87.2187,87.3622,87.0082,87.2856,95083.0
2018-07-19 15:00:00,91.22,91.3,90.74,90.92,123419.0,87.2665,87.343,86.8073,86.9795,123419.0
2018-07-19 15:30:00,90.9,91.21,90.68,91.2,279429.0,86.9604,87.2569,86.7499,87.2474,279429.0
2018-07-20 09:30:00,90.65,91.3,90.45,91.28,303978.0,86.7212,87.343,86.5299,87.3239,303978.0
2018-07-20 10:00:00,91.29,91.37,90.25,90.55,292194.0,87.3335,87.41,86.3385,86.6255,292194.0
2018-07-20 10:30:00,90.5,90.6,90.05,90.2,293419.0,86.5777,86.6734,86.1472,86.2907,293419.0
2018-07-20 11:00:00,90.22,90.78,89.97,90.68,163282.0,86.3098,86.8456,86.0707,86.7499,163282.0
2018-07-20 11:30:00,90.68,91.02,90.63,90.83,135700.0,86.7499,87.0752,86.7021,86.8934,135700.0
2018-07-20 12:00:00,90.77,91.25,90.74,91.14,134515.0,86.836,87.2952,86.8073,87.19,134515.0
2018-07-20 12:30:00,91.14,91.42,91.11,91.19,98337.0,87.19,87.4578,87.1613,87.2378,98337.0
2018-07-20 13:00:00,91.17,91.32,90.98,91.03,60191.0,87.2187,87.3622,87.0369,87.0847,60191.0
2018-07-20 13:30:00,90.99,91.23,90.96,91.05,74990.0,87.0465,87.2761,87.0178,87.1039,74990.0
2018-07-20 14:00:00,91.07,91.16,90.6,90.65,102875.0,87.123,87.2091,86.6734,86.7212,102875.0
2018-07-20 14:30:00,90.66,90.8,90.35,90.59,163588.0,86.7308,86.8647,86.4342,86.6638,163588.0
2018-07-20 15:00:00,90.58,90.79,90.47,90.57,100420.0,86.6542,86.8551,86.549,86.6447,100420.0
2018-07-20 15:30:00,90.58,90.8,89.95,90.12,296908.0,86.6542,86.8647,86.0515,86.2142,296908.0
2018-07-23 09:30:00,89.88,90.45,89.04,89.72,473220.0,85.9846,86.5299,85.181,85.8315,473220.0
2018-07-23 10:00:00,89.75,89.91,89.16,89.42,209402.0,85.8602,86.0133,85.2958,85.5445,209402.0
2018-07-23 10:30:00,89.3,90.0,89.15,89.61,171704.0,85.4297,86.0994,85.2862,85.7263,171704.0
2018-07-23 11:00:00,89.58,89.93,89.5,89.8,84010.0,85.6976,86.0324,85.621,85.908,84010.0
2018-07-23 11:30:00,89.71,90.66,89.69,90.64,198190.0,85.8219,86.7308,85.8028,86.7116,198190.0
2018-07-23 12:00:00,90.65,90.85,90.56,90.8,169109.0,86.7212,86.9125,86.6351,86.8647,169109.0
2018-07-23 12:30:00,90.81,91.08,90.74,90.94,125101.0,86.8743,87.1326,86.8073,86.9986,125101.0
2018-07-23 13:00:00,90.96,91.15,90.79,90.88,87078.0,87.0178,87.1995,86.8551,86.9412,87078.0
2018-07-23 13:30:00,90.89,91.17,90.86,90.96,73317.0,86.9508,87.2187,86.9221,87.0178,73317.0
2018-07-23 14:00:00,90.97,91.15,90.84,90.9,57556.0,87.0273,87.1995,86.903,86.9604,57556.0
2018-07-23 14:30:00,90.82,90.88,90.67,90.8,66213.0,86.8838,86.9412,86.7403,86.8647,66213.0
2018-07-23 15:00:00,90.8,90.83,90.54,90.64,26912.0,86.8647,86.8934,86.616,86.7116,26912.0
2018-07-23 15:30:00,90.61,90.73,90.38,90.43,129768.0,86.6829,86.7977,86.4629,86.5107,129768.0
2018-07-24 09:30:00,91.6,92.16,90.51,90.73,514863.0,87.63,88.1658,86.5873,86.7977,514863.0
2018-07-24 10:00:00,90.72,91.37,90.57,90.79,440572.0,86.7882,87.41,86.6447,86.8551,440572.0
2018-07-24 10:30:00,90.76,90.83,90.11,90.17,274795.0,86.8264,86.8934,86.2046,86.262,274795.0
2018-07-24 11:00:00,90.19,90.2,89.12,89.83,470135.0,86.2811,86.2907,85.2575,85.9367,470135.0
2018-07-24 11:30:00,89.86,89.97,88.65,88.95,267534.0,85.9654,86.0707,84.8079,85.0949,267534.0
2018-07-24 12:00:00,88.92,89.16,88.6,88.77,173243.0,85.0662,85.2958,84.7601,84.9227,173243.0
2018-07-24 12:30:00,88.7,88.85,87.95,88.04,267782.0,84.8557,84.9992,84.1382,84.2243,267782.0
2018-07-24 13:00:00,88.01,88.52,87.42,87.45,283901.0,84.1956,84.6835,83.6312,83.6599,283901.0
2018-07-24 13:30:00,87.48,87.56,86.86,87.04,353154.0,83.6886,83.7651,83.0955,83.2677,353154.0
2018-07-24 14:00:00,87.03,87.12,86.54,86.75,206234.0,83.2581,83.3442,82.7893,82.9902,206234.0
2018-07-24 14:30:00,86.71,87.4,86.59,87.39,169440.0,82.952,83.6121,82.8372,83.6025,169440.0
2018-07-24 15:00:00,87.37,87.85,87.23,87.75,157662.0,83.5834,84.0426,83.4494,83.9469,157662.0
2018-07-24 15:30:00,87.73,87.91,87.21,87.58,232441.0,83.9278,84.1,83.4303,83.7843,232441.0
2018-07-25 09:30:00,87.73,88.28,87.54,88.02,288423.0,83.9278,84.4539,83.746,84.2052,288423.0
2018-07-25 10:00:00,88.02,88.16,86.74,86.97,276054.0,84.2052,84.3391,82.9807,83.2007,276054.0
2018-07-25 10:30:00,86.94,87.18,86.38,86.99,237883.0,83.172,83.4016,82.6363,83.2198,237883.0
2018-07-25 11:00:00,87.02,87.55,86.62,87.42,140899.0,83.2485,83.7556,82.8659,83.6312,140899.0
2018-07-25 11:30:00,87.47,87.58,86.88,87.57,131572.0,83.679,83.7843,83.1146,83.7747,131572.0
2018-07-25 12:00:00,87.53,87.9,87.37,87.82,95608.0,83.7364,84.0904,83.5834,84.0139,95608.0
2018-07-25 12:30:00,87.86,88.03,87.57,87.86,128526.0,84.0521,84.2148,83.7747,84.0521,128526.0
2018-07-25 13:00:00,87.87,87.96,87.34,87.34,66935.0,84.0617,84.1478,83.5547,83.5547,66935.0
2018-07-25 13:30:00,87.35,87.4,87.02,87.32,177221.0,83.5642,83.6121,83.2485,83.5355,177221.0
2018-07-25 14:00:00,87.32,87.67,87.24,87.54,133924.0,83.5355,83.8704,83.459,83.746,133924.0
2018-07-25 14:30:00,87.52,87.82,87.52,87.68,112762.0,83.7269,84.0139,83.7269,83.8799,112762.0
2018-07-25 15:00:00,87.7,87.98,87.43,87.56,131322.0,83.8991,84.1669,83.6408,83.7651,131322.0
2018-07-25 15:30:00,87.56,88.48,87.31,88.43,500086.0,83.7651,84.6453,83.526,84.5974,500086.0
2018-07-26 09:30:00,88.72,89.78,88.54,89.52,478919.0,84.8748,85.8889,84.7027,85.6402,478919.0
2018-07-26 10:00:00,89.59,90.16,89.45,89.7,282501.0,85.7071,86.2524,85.5732,85.8124,282501.0
2018-07-26 10:30:00,89.69,90.96,89.68,90.69,398888.0,85.8028,87.0178,85.7932,86.7595,398888.0
2018-07-26 11:00:00,90.71,91.4,90.63,90.99,319660.0,86.7786,87.4387,86.7021,87.0465,319660.0
2018-07-26 11:30:00,91.0,91.0,90.2,90.52,198562.0,87.056,87.056,86.2907,86.5968,198562.0
2018-07-26 12:00:00,90.55,90.6,89.28,89.52,188979.0,86.6255,86.6734,85.4106,85.6402,188979.0
2018-07-26 12:30:00,89.58,89.6,89.13,89.19,212492.0,85.6976,85.7167,85.2671,85.3245,212492.0
2018-07-26 13:00:00,89.2,89.7,89.09,89.56,116065.0,85.334,85.8124,85.2288,85.6784,116065.0
2018-07-26 13:30:00,89.59,89.8,89.4,89.66,96178.0,85.7071,85.908,85.5254,85.7741,96178.0
2018-07-26 14:00:00,89.68,90.02,89.54,89.96,114286.0,85.7932,86.1185,85.6593,86.0611,114286.0
2018-07-26 14:30:00,89.93,90.12,89.76,89.8,106918.0,86.0324,86.2142,85.8698,85.908,106918.0
2018-07-26 15:00:00,89.78,90.14,89.67,89.84,181439.0,85.8889,86.2333,85.7837,85.9463,181439.0
2018-07-26 15:30:00,89.89,90.16,89.75,89.8,178373.0,85.9941,86.2524,85.8602,85.908,178373.0
2018-07-27 09:30:00,90.13,90.37,88.84,88.94,370328.0,86.2237,86.4533,84.9896,85.0853,370328.0
2018-07-27 10:00:00,88.97,89.02,87.55,87.56,337249.0,85.114,85.1618,83.7556,83.7651,337249.0
2018-07-27 10:30:00,87.55,87.8,86.29,86.53,397570.0,83.7556,83.9947,82.5502,82.7798,397570.0
2018-07-27 11:00:00,86.52,86.79,85.28,85.28,335783.0,82.7702,83.0285,81.5839,81.5839,335783.0
2018-07-27 11:30:00,85.33,86.35,85.31,85.94,203672.0,81.6318,82.6076,81.6126,82.2153,203672.0
2018-07-27 12:00:00,85.92,86.18,85.34,85.71,228021.0,82.1962,82.4449,81.6413,81.9953,228021.0
2018-07-27 12:30:00,85.69,85.69,84.39,84.4,309427.0,81.9762,81.9762,80.7325,80.7421,309427.0
2018-07-27 13:00:00,84.4,85.15,84.15,84.92,228692.0,80.7421,81.4596,80.5029,81.2395,228692.0
2018-07-27 13:30:00,84.86,85.25,84.32,85.25,169898.0,81.1821,81.5552,80.6655,81.5552,169898.0
2018-07-27 14:00:00,85.23,85.57,84.79,84.89,133788.0,81.5361,81.8614,81.1152,81.2108,133788.0
2018-07-27 14:30:00,84.89,85.06,84.53,84.69,124784.0,81.2108,81.3735,80.8664,81.0195,124784.0
2018-07-27 15:00:00,84.68,85.3,84.66,84.71,147189.0,81.0099,81.6031,80.9908,81.0386,147189.0
2018-07-27 15:30:00,84.78,85.26,84.76,84.92,307954.0,81.1056,81.5648,81.0865,81.2395,307954.0
2018-07-30 09:30:00,84.84,85.53,84.08,84.61,417343.0,81.163,81.8231,80.4359,80.943,417343.0
2018-07-30 10:00:00,84.58,85.7,84.4,85.69,168584.0,80.9143,81.9857,80.7421,81.9762,168584.0
2018-07-30 10:30:00,85.69,85.99,85.06,85.35,155226.0,81.9762,82.2632,81.3735,81.6509,155226.0
2018-07-30 11:00:00,85.38,85.57,84.31,84.69,170680.0,81.6796,81.8614,80.656,81.0195,170680.0
2018-07-30 11:30:00,84.76,85.08,84.43,84.88,74668.0,81.0865,81.3926,80.7708,81.2013,74668.0
2018-07-30 12:00:00,84.79,84.8,83.88,83.91,160069.0,81.1152,81.1247,80.2446,80.2733,160069.0
2018-07-30 12:30:00,83.92,84.21,83.47,84.21,163804.0,80.2829,80.5603,79.8524,80.5603,163804.0
2018-07-30 13:00:00,84.22,84.22,83.79,84.03,72874.0,80.5699,80.5699,80.1585,80.3881,72874.0
2018-07-30 13:30:00,83.99,84.54,83.97,84.45,126926.0,80.3498,80.876,80.3307,80.7899,126926.0
2018-07-30 14:00:00,84.43,84.56,84.1,84.15,75361.0,80.7708,80.8951,80.4551,80.5029,75361.0
2018-07-30 14:30:00,84.09,84.23,83.78,83.79,41922.0,80.4455,80.5794,80.149,80.1585,41922.0
2018-07-30 15:00:00,83.81,84.14,83.51,83.65,59613.0,80.1777,80.4933,79.8907,80.0246,59613.0
2018-07-30 15:30:00,83.64,83.84,83.04,83.26,239296.0,80.015,80.2064,79.441,79.6515,239296.0
2018-07-31 09:30:00,83.75,84.51,83.5,83.96,309346.0,80.1203,80.8473,79.8811,80.3211,309346.0
2018-07-31 10:00:00,83.95,84.43,83.55,84.11,201576.0,80.3116,80.7708,79.9289,80.4646,201576.0
2018-07-31 10:30:00,84.15,84.97,84.12,84.61,298762.0,80.5029,81.2874,80.4742,80.943,298762.0
2018-07-31 11:00:00,84.66,85.45,84.66,85.44,169050.0,80.9908,81.7466,80.9908,81.737,169050.0
2018-07-31 11:30:00,85.46,86.06,85.42,86.0,223935.0,81.7561,82.3301,81.7179,82.2727,223935.0
2018-07-31 12:00:00,86.03,86.83,86.02,86.8,218209.0,82.3014,83.0668,82.2919,83.0381,218209.0
2018-07-31 12:30:00,86.84,86.85,86.33,86.47,86882.0,83.0763,83.0859,82.5884,82.7224,86882.0
2018-07-31 13:00:00,86.45,86.6,85.57,85.85,163620.0,82.7032,82.8467,81.8614,82.1292,163620.0
2018-07-31 13:30:00,85.85,85.85,85.41,85.63,112708.0,82.1292,82.1292,81.7083,81.9188,112708.0
2018-07-31 14:00:00,85.64,85.85,85.34,85.82,37396.0,81.9283,82.1292,81.6413,82.1005,37396.0
2018-07-31 14:30:00,85.76,86.2,85.76,86.03,83881.0,82.0431,82.4641,82.0431,82.3014,83881.0
2018-07-31 15:00:00,86.0,86.08,85.7,85.9,95519.0,82.2727,82.3493,81.9857,82.1771,95519.0
2018-07-31 15:30:00,85.9,86.12,85.65,85.77,185929.0,82.1771,82.3875,81.9379,82.0527,185929.0
2018-08-01 09:30:00,85.46,85.96,85.05,85.9,255091.0,81.7561,82.2345,81.3639,82.1771,255091.0
2018-08-01 10:00:00,85.92,86.27,85.27,86.07,179838.0,82.1962,82.531,81.5744,82.3397,179838.0
2018-08-01 10:30:00,85.99,86.29,85.4,85.4,148811.0,82.2632,82.5502,81.6987,81.6987,148811.0
2018-08-01 11:00:00,85.38,85.53,84.82,85.04,157739.0,81.6796,81.8231,81.1439,81.3543,157739.0
2018-08-01 11:30:00,85.02,85.16,84.07,84.26,205967.0,81.3352,81.4691,80.4264,80.6081,205967.0
2018-08-01 12:00:00,84.12,84.48,83.85,83.88,123806.0,80.4742,80.8186,80.2159,80.2446,123806.0
2018-08-01 12:30:00,83.85,84.06,83.6,83.86,134673.0,80.2159,80.4168,79.9768,80.2255,134673.0
2018-08-01 13:00:00,83.81,84.52,83.77,84.35,74768.0,80.1777,80.8569,80.1394,80.6942,74768.0
2018-08-01 13:30:00,84.34,84.74,84.19,84.55,108645.0,80.6847,81.0673,80.5412,80.8856,108645.0
2018-08-01 14:00:00,84.4,85.18,84.13,85.18,142783.0,80.7421,81.4883,80.4838,81.4883,142783.0
2018-08-01 14:30:00,85.19,85.37,84.53,85.28,115378.0,81.4978,81.67,80.8664,81.5839,115378.0
2018-08-01 15:00:00,85.28,85.59,85.17,85.53,132463.0,81.5839,81.8805,81.4787,81.8231,132463.0
2018-08-01 15:30:00,85.53,85.83,85.44,85.55,261008.0,81.8231,82.1101,81.737,81.8422,261008.0
2018-08-02 09:30:00,84.32,85.37,84.27,85.14,227823.0,80.6655,81.67,80.6177,81.45,227823.0
2018-08-02 10:00:00,85.2,86.27,85.11,86.21,202665.0,81.5074,82.531,81.4213,82.4736,202665.0
2018-08-02 10:30:00,86.21,86.38,85.78,86.04,144149.0,82.4736,82.6363,82.0623,82.311,144149.0
2018-08-02 11:00:00,86.12,86.37,85.75,86.14,150851.0,82.3875,82.6267,82.0336,82.4067,150851.0
2018-08-02 11:30:00,86.1,86.32,85.83,86.03,117356.0,82.3684,82.5789,82.1101,82.3014,117356.0
2018-08-02 12:00:00,86.03,87.37,85.84,87.23,260155.0,82.3014,83.5834,82.1197,83.4494,260155.0
2018-08-02 12:30:00,87.25,87.34,86.88,86.9,123324.0,83.4686,83.5547,83.1146,83.1337,123324.0
2018-08-02 13:00:00,87.0,87.74,86.97,87.39,221429.0,83.2294,83.9373,83.2007,83.6025,221429.0
2018-08-02 13:30:00,87.46,87.72,87.33,87.42,67774.0,83.6695,83.9182,83.5451,83.6312,67774.0
2018-08-02 14:00:00,87.49,87.71,87.08,87.17,93003.0,83.6982,83.9086,83.3059,83.392,93003.0
2018-08-02 14:30:00,87.17,87.44,87.15,87.44,57231.0,83.392,83.6503,83.3729,83.6503,57231.0
2018-08-02 15:00:00,87.41,87.42,87.11,87.19,84898.0,83.6216,83.6312,83.3346,83.4112,84898.0
2018-08-02 15:30:00,87.2,87.69,87.14,87.42,205387.0,83.4207,83.8895,83.3633,83.6312,205387.0
2018-08-03 09:30:00,87.65,88.42,87.31,87.65,372308.0,83.8512,84.5879,83.526,83.8512,372308.0
2018-08-03 10:00:00,87.69,87.75,86.82,87.28,321540.0,83.8895,83.9469,83.0572,83.4973,321540.0
2018-08-03 10:30:00,87.21,87.21,86.06,86.35,233456.0,83.4303,83.4303,82.3301,82.6076,233456.0
2018-08-03 11:00:00,86.32,86.62,85.96,85.98,242735.0,82.5789,82.8659,82.2345,82.2536,242735.0
2018-08-03 11:30:00,85.97,86.33,85.53,85.66,205278.0,82.244,82.5884,81.8231,81.9475,205278.0
2018-08-03 12:00:00,85.69,85.91,85.41,85.62,207552.0,81.9762,82.1866,81.7083,81.9092,207552.0
2018-08-03 12:30:00,85.6,85.96,85.24,85.46,203585.0,81.8901,82.2345,81.5457,81.7561,203585.0
2018-08-03 13:00:00,85.49,85.84,85.35,85.68,160977.0,81.7848,82.1197,81.6509,81.9666,160977.0
2018-08-03 13:30:00,85.66,86.01,85.4,85.82,101737.0,81.9475,82.2823,81.6987,82.1005,101737.0
2018-08-03 14:00:00,85.83,85.88,85.57,85.75,61676.0,82.1101,82.1579,81.8614,82.0336,61676.0
2018-08-03 14:30:00,85.76,86.04,85.69,86.04,57516.0,82.0431,82.311,81.9762,82.311,57516.0
2018-08-03 15:00:00,86.1,86.2,85.98,86.15,100163.0,82.3684,82.4641,82.2536,82.4162,100163.0
2018-08-03 15:30:00,86.15,86.31,86.01,86.27,204801.0,82.4162,82.5693,82.2823,82.531,204801.0
2018-08-06 09:30:00,86.28,87.08,85.69,86.92,340633.0,82.5406,83.3059,81.9762,83.1529,340633.0
2018-08-06 10:00:00,86.97,87.77,86.81,86.95,262922.0,83.2007,83.966,83.0476,83.1816,262922.0
2018-08-06 10:30:00,86.98,87.57,86.8,87.04,167080.0,83.2103,83.7747,83.0381,83.2677,167080.0
2018-08-06 11:00:00,87.04,87.28,86.36,86.89,199991.0,83.2677,83.4973,82.6171,83.1242,199991.0
2018-08-06 11:30:00,86.86,87.49,86.86,87.19,144794.0,83.0955,83.6982,83.0955,83.4112,144794.0
2018-08-06 12:00:00,87.18,87.97,87.13,87.75,214180.0,83.4016,84.1574,83.3538,83.9469,214180.0
2018-08-06 12:30:00,87.75,88.0,87.61,87.95,100270.0,83.9469,84.1861,83.813,84.1382,100270.0
2018-08-06 13:00:00,87.99,88.13,87.76,87.76,100369.0,84.1765,84.3104,83.9565,83.9565,100369.0
2018-08-06 13:30:00,87.82,87.82,87.3,87.39,119443.0,84.0139,84.0139,83.5164,83.6025,119443.0
2018-08-06 14:00:00,87.39,87.83,87.39,87.71,104314.0,83.6025,84.0234,83.6025,83.9086,104314.0
2018-08-06 14:30:00,87.7,87.85,87.57,87.72,68812.0,83.8991,84.0426,83.7747,83.9182,68812.0
2018-08-06 15:00:00,87.67,87.69,87.35,87.57,92788.0,83.8704,83.8895,83.5642,83.7747,92788.0
2018-08-06 15:30:00,87.6,87.89,87.54,87.88,175508.0,83.8034,84.0808,83.746,84.0713,175508.0
2018-08-07 09:30:00,88.69,89.43,88.58,89.0,364458.0,84.8461,85.5541,84.7409,85.1427,364458.0
2018-08-07 10:00:00,89.08,89.44,88.81,89.41,200951.0,85.2192,85.5636,84.9609,85.5349,200951.0
2018-08-07 10:30:00,89.4,89.45,88.9,89.08,163561.0,85.5254,85.5732,85.047,85.2192,163561.0
2018-08-07 11:00:00,89.14,89.67,88.99,89.06,201721.0,85.2766,85.7837,85.1331,85.2001,201721.0
2018-08-07 11:30:00,89.03,89.16,88.85,89.02,126814.0,85.1714,85.2958,84.9992,85.1618,126814.0
2018-08-07 12:00:00,89.01,89.06,88.68,88.72,104765.0,85.1523,85.2001,84.8366,84.8748,104765.0
2018-08-07 12:30:00,88.7,89.17,88.48,88.92,118720.0,84.8557,85.3053,84.6453,85.0662,118720.0
2018-08-07 13:00:00,88.96,88.96,88.45,88.58,93822.0,85.1044,85.1044,84.6166,84.7409,93822.0
2018-08-07 13:30:00,88.56,88.71,88.28,88.62,75662.0,84.7218,84.8653,84.4539,84.7792,75662.0
2018-08-07 14:00:00,88.62,88.88,88.36,88.61,66657.0,84.7792,85.0279,84.5305,84.7696,66657.0
2018-08-07 14:30:00,88.59,88.82,88.4,88.78,44675.0,84.7505,84.9705,84.5687,84.9322,44675.0
2018-08-07 15:00:00,88.76,88.93,88.5,88.73,83894.0,84.9131,85.0757,84.6644,84.8844,83894.0
2018-08-07 15:30:00,88.73,88.82,88.32,88.45,157517.0,84.8844,84.9705,84.4922,84.6166,157517.0
2018-08-08 09:30:00,88.45,88.5,87.67,87.77,332272.0,84.6166,84.6644,83.8704,83.966,332272.0
2018-08-08 10:00:00,87.79,87.99,86.61,87.04,372150.0,83.9852,84.1765,82.8563,83.2677,372150.0
2018-08-08 10:30:00,87.04,87.67,86.57,87.65,261221.0,83.2677,83.8704,82.818,83.8512,261221.0
2018-08-08 11:00:00,87.67,88.2,87.45,87.79,226426.0,83.8704,84.3774,83.6599,83.9852,226426.0
2018-08-08 11:30:00,87.81,88.3,87.81,87.89,188883.0,84.0043,84.4731,84.0043,84.0808,188883.0
2018-08-08 12:00:00,87.88,88.3,87.77,87.77,128848.0,84.0713,84.4731,83.966,83.966,128848.0
2018-08-08 12:30:00,87.79,88.39,87.77,88.04,140085.0,83.9852,84.5592,83.966,84.2243,140085.0
2018-08-08 13:00:00,88.08,88.7,88.07,88.38,149380.0,84.2626,84.8557,84.253,84.5496,149380.0
2018-08-08 13:30:00,88.46,88.85,88.46,88.78,90708.0,84.6261,84.9992,84.6261,84.9322,90708.0
2018-08-08 14:00:00,88.79,88.84,88.49,88.76,81178.0,84.9418,84.9896,84.6548,84.9131,81178.0
2018-08-08 14:30:00,88.75,88.87,88.37,88.43,81507.0,84.9035,85.0183,84.54,84.5974,81507.0
2018-08-08 15:00:00,88.49,88.75,88.42,88.62,92711.0,84.6548,84.9035,84.5879,84.7792,92711.0
2018-08-08 15:30:00,88.65,88.79,88.19,88.25,158808.0,84.8079,84.9418,84.3678,84.4252,158808.0
2018-08-09 09:30:00,88.39,89.49,88.2,89.18,349018.0,84.5592,85.6115,84.3774,85.3149,349018.0
2018-08-09 10:00:00,89.16,89.93,89.14,89.77,300553.0,85.2958,86.0324,85.2766,85.8793,300553.0
2018-08-09 10:30:00,89.72,89.98,89.47,89.47,151454.0,85.8315,86.0802,85.5923,85.5923,151454.0
2018-08-09 11:00:00,89.46,89.95,89.42,89.72,111621.0,85.5828,86.0515,85.5445,85.8315,111621.0
2018-08-09 11:30:00,89.7,89.82,88.87,89.19,140920.0,85.8124,85.9272,85.0183,85.3245,140920.0
2018-08-09 12:00:00,89.23,89.44,89.14,89.35,60021.0,85.3627,85.5636,85.2766,85.4775,60021.0
2018-08-09 12:30:00,89.34,89.97,89.34,89.89,92137.0,85.468,86.0707,85.468,85.9941,92137.0
2018-08-09 13:00:00,89.9,89.9,89.58,89.77,62775.0,86.0037,86.0037,85.6976,85.8793,62775.0
2018-08-09 13:30:00,89.78,89.91,89.72,89.85,39206.0,85.8889,86.0133,85.8315,85.9559,39206.0
2018-08-09 14:00:00,89.86,89.86,89.4,89.53,51338.0,85.9654,85.9654,85.5254,85.6497,51338.0
2018-08-09 14:30:00,89.59,89.74,89.37,89.45,44317.0,85.7071,85.8506,85.4967,85.5732,44317.0
2018-08-09 15:00:00,89.41,89.52,89.29,89.44,62500.0,85.5349,85.6402,85.4201,85.5636,62500.0
2018-08-09 15:30:00,89.45,89.47,88.65,88.87,207639.0,85.5732,85.5923,84.8079,85.0183,207639.0
2018-08-10 09:30:00,87.37,88.45,87.2,87.58,536968.0,83.5834,84.6166,83.4207,83.7843,536968.0
2018-08-10 10:00:00,87.58,88.94,87.49,88.58,327313.0,83.7843,85.0853,83.6982,84.7409,327313.0
2018-08-10 10:30:00,88.55,89.23,88.5,89.07,218565.0,84.7122,85.3627,84.6644,85.2097,218565.0
2018-08-10 11:00:00,89.11,89.37,88.83,88.89,187169.0,85.2479,85.4967,84.9801,85.0375,187169.0
2018-08-10 11:30:00,88.84,89.79,88.79,89.61,329754.0,84.9896,85.8985,84.9418,85.7263,329754.0
2018-08-10 12:00:00,89.6,89.6,89.23,89.46,100032.0,85.7167,85.7167,85.3627,85.5828,100032.0
2018-08-10 12:30:00,89.45,89.88,89.44,89.72,99168.0,85.5732,85.9846,85.5636,85.8315,99168.0
2018-08-10 13:00:00,89.74,89.76,89.17,89.19,128827.0,85.8506,85.8698,85.3053,85.3245,128827.0
2018-08-10 13:30:00,89.19,89.26,88.82,88.85,169825.0,85.3245,85.3914,84.9705,84.9992,169825.0
2018-08-10 14:00:00,88.86,88.9,88.21,88.24,132050.0,85.0088,85.047,84.387,84.4157,132050.0
2018-08-10 14:30:00,88.25,88.77,88.19,88.6,76789.0,84.4252,84.9227,84.3678,84.7601,76789.0
2018-08-10 15:00:00,88.58,88.99,88.36,88.68,130928.0,84.7409,85.1331,84.5305,84.8366,130928.0
2018-08-10 15:30:00,88.81,88.81,88.07,88.1,154152.0,84.9609,84.9609,84.253,84.2817,154152.0
2018-08-13 09:30:00,88.5,88.53,87.76,87.96,340882.0,84.6644,84.6931,83.9565,84.1478,340882.0
2018-08-13 10:00:00,88.0,88.89,87.89,88.32,220180.0,84.1861,85.0375,84.0808,84.4922,220180.0
2018-08-13 10:30:00,88.37,88.69,88.22,88.25,153939.0,84.54,84.8461,84.3965,84.4252,153939.0
2018-08-13 11:00:00,88.27,88.42,87.24,87.34,254822.0,84.4444,84.5879,83.459,83.5547,254822.0
2018-08-13 11:30:00,87.36,87.68,86.76,86.8,174468.0,83.5738,83.8799,82.9998,83.0381,174468.0
2018-08-13 12:00:00,86.75,86.87,86.28,86.5,200461.0,82.9902,83.105,82.5406,82.7511,200461.0
2018-08-13 12:30:00,86.46,86.49,85.84,85.96,187008.0,82.7128,82.7415,82.1197,82.2345,187008.0
2018-08-13 13:00:00,85.89,86.0,85.52,85.98,221551.0,82.1675,82.2727,81.8135,82.2536,221551.0
2018-08-13 13:30:00,86.03,86.37,85.97,86.22,96428.0,82.3014,82.6267,82.244,82.4832,96428.0
2018-08-13 14:00:00,86.22,87.43,86.18,87.4,167726.0,82.4832,83.6408,82.4449,83.6121,167726.0
2018-08-13 14:30:00,87.41,87.58,86.93,87.14,171882.0,83.6216,83.7843,83.1624,83.3633,171882.0
2018-08-13 15:00:00,87.15,87.15,86.63,86.69,72597.0,83.3729,83.3729,82.8754,82.9328,72597.0
2018-08-13 15:30:00,86.7,87.01,86.47,86.58,170241.0,82.9424,83.239,82.7224,82.8276,170241.0
2018-08-14 09:30:00,87.12,88.26,87.06,87.78,518723.0,83.3442,84.4348,83.2868,83.9756,518723.0
2018-08-14 10:00:00,87.82,88.7,87.53,88.47,414410.0,84.0139,84.8557,83.7364,84.6357,414410.0
2018-08-14 10:30:00,88.43,89.61,88.36,89.25,386169.0,84.5974,85.7263,84.5305,85.3819,386169.0
2018-08-14 11:00:00,89.25,89.67,89.14,89.56,218594.0,85.3819,85.7837,85.2766,85.6784,218594.0
2018-08-14 11:30:00,89.54,89.65,88.88,88.99,174895.0,85.6593,85.7645,85.0279,85.1331,174895.0
2018-08-14 12:00:00,89.0,89.47,88.99,89.42,86799.0,85.1427,85.5923,85.1331,85.5445,86799.0
2018-08-14 12:30:00,89.43,89.67,89.25,89.25,114602.0,85.5541,85.7837,85.3819,85.3819,114602.0
2018-08-14 13:00:00,89.27,89.45,88.88,88.96,85402.0,85.401,85.5732,85.0279,85.1044,85402.0
2018-08-14 13:30:00,88.94,89.17,88.87,89.09,67209.0,85.0853,85.3053,85.0183,85.2288,67209.0
2018-08-14 14:00:00,89.13,89.16,88.78,88.93,100615.0,85.2671,85.2958,84.9322,85.0757,100615.0
2018-08-14 14:30:00,88.9,89.12,88.75,88.9,55823.0,85.047,85.2575,84.9035,85.047,55823.0
2018-08-14 15:00:00,88.9,89.35,88.87,89.19,96379.0,85.047,85.4775,85.0183,85.3245,96379.0
2018-08-14 15:30:00,89.19,89.31,88.88,89.14,158150.0,85.3245,85.4393,85.0279,85.2766,158150.0
2018-08-15 09:30:00,88.34,88.5,86.84,86.88,747012.0,84.5113,84.6644,83.0763,83.1146,747012.0
2018-08-15 10:00:00,86.82,86.84,85.28,85.3,667038.0,83.0572,83.0763,81.5839,81.6031,667038.0
2018-08-15 10:30:00,85.27,85.76,84.29,84.31,430640.0,81.5744,82.0431,80.6368,80.656,430640.0
2018-08-15 11:00:00,84.34,85.99,84.3,85.9,291914.0,80.6847,82.2632,80.6464,82.1771,291914.0
2018-08-15 11:30:00,85.97,86.34,85.26,85.31,272211.0,82.244,82.598,81.5648,81.6126,272211.0
2018-08-15 12:00:00,85.25,86.31,85.23,86.21,111506.0,81.5552,82.5693,81.5361,82.4736,111506.0
2018-08-15 12:30:00,86.21,86.55,85.93,86.2,147953.0,82.4736,82.7989,82.2058,82.4641,147953.0
2018-08-15 13:00:00,86.24,86.43,85.55,85.73,85788.0,82.5023,82.6841,81.8422,82.0144,85788.0
2018-08-15 13:30:00,85.74,85.79,85.3,85.3,80979.0,82.024,82.0718,81.6031,81.6031,80979.0
2018-08-15 14:00:00,85.29,85.38,84.78,84.82,157166.0,81.5935,81.6796,81.1056,81.1439,157166.0
2018-08-15 14:30:00,84.8,85.6,84.77,85.59,124535.0,81.1247,81.8901,81.096,81.8805,124535.0
2018-08-15 15:00:00,85.62,85.84,85.21,85.44,141458.0,81.9092,82.1197,81.517,81.737,141458.0
2018-08-15 15:30:00,85.45,85.99,85.44,85.79,215416.0,81.7466,82.2632,81.737,82.0718,215416.0
2018-08-16 09:30:00,86.94,87.35,86.63,87.08,327082.0,83.172,83.5642,82.8754,83.3059,327082.0
2018-08-16 10:00:00,87.2,87.77,87.2,87.64,250104.0,83.4207,83.966,83.4207,83.8417,250104.0
2018-08-16 10:30:00,87.7,88.07,87.47,87.67,225163.0,83.8991,84.253,83.679,83.8704,225163.0
2018-08-16 11:00:00,87.76,88.64,87.76,88.62,219602.0,83.9565,84.7983,83.9565,84.7792,219602.0
2018-08-16 11:30:00,88.63,88.75,88.34,88.61,106954.0,84.7888,84.9035,84.5113,84.7696,106954.0
2018-08-16 12:00:00,88.61,88.91,88.32,88.56,239949.0,84.7696,85.0566,84.4922,84.7218,239949.0
2018-08-16 12:30:00,88.55,88.73,88.25,88.37,193648.0,84.7122,84.8844,84.4252,84.54,193648.0
2018-08-16 13:00:00,88.33,88.49,87.99,88.0,157558.0,84.5018,84.6548,84.1765,84.1861,157558.0
2018-08-16 13:30:00,88.02,88.2,87.65,87.82,104672.0,84.2052,84.3774,83.8512,84.0139,104672.0
2018-08-16 14:00:00,87.78,88.11,87.69,87.75,97878.0,83.9756,84.2913,83.8895,83.9469,97878.0
2018-08-16 14:30:00,87.7,87.98,87.43,87.91,115769.0,83.8991,84.1669,83.6408,84.1,115769.0
2018-08-16 15:00:00,87.89,88.26,87.87,88.19,135646.0,84.0808,84.4348,84.0617,84.3678,135646.0
2018-08-16 15:30:00,88.15,88.17,87.81,88.01,221486.0,84.3296,84.3487,84.0043,84.1956,221486.0
2018-08-17 09:30:00,87.8,88.01,86.98,87.7,400830.0,83.9947,84.1956,83.2103,83.8991,400830.0
2018-08-17 10:00:00,87.7,87.75,87.0,87.41,230682.0,83.8991,83.9469,83.2294,83.6216,230682.0
2018-08-17 10:30:00,87.39,87.98,87.36,87.43,189643.0,83.6025,84.1669,83.5738,83.6408,189643.0
2018-08-17 11:00:00,87.41,87.84,87.18,87.84,114917.0,83.6216,84.033,83.4016,84.033,114917.0
2018-08-17 11:30:00,87.88,88.52,87.85,88.47,210330.0,84.0713,84.6835,84.0426,84.6357,210330.0
2018-08-17 12:00:00,88.5,88.57,88.22,88.43,116243.0,84.6644,84.7314,84.3965,84.5974,116243.0
2018-08-17 12:30:00,88.49,88.49,88.15,88.16,70909.0,84.6548,84.6548,84.3296,84.3391,70909.0
2018-08-17 13:00:00,88.15,88.4,88.08,88.17,39890.0,84.3296,84.5687,84.2626,84.3487,39890.0
2018-08-17 13:30:00,88.11,88.59,88.11,88.54,67006.0,84.2913,84.7505,84.2913,84.7027,67006.0
2018-08-17 14:00:00,88.51,89.37,88.49,89.16,254178.0,84.674,85.4967,84.6548,85.2958,254178.0
2018-08-17 14:30:00,89.16,89.37,88.86,89.34,183054.0,85.2958,85.4967,85.0088,85.468,183054.0
2018-08-17 15:00:00,89.35,89.35,88.91,88.98,137559.0,85.4775,85.4775,85.0566,85.1236,137559.0
2018-08-17 15:30:00,88.98,89.3,88.89,89.22,260039.0,85.1236,85.4297,85.0375,85.3532,260039.0
2018-08-20 09:30:00,90.0,90.37,89.66,89.8,405319.0,86.0994,86.4533,85.7741,85.908,405319.0
2018-08-20 10:00:00,89.84,90.3,89.2,89.4,435178.0,85.9463,86.3864,85.334,85.5254,435178.0
2018-08-20 10:30:00,89.38,89.48,88.43,88.75,287767.0,85.5062,85.6019,84.5974,84.9035,287767.0
2018-08-20 11:00:00,88.78,89.8,88.72,89.72,205087.0,84.9322,85.908,84.8748,85.8315,205087.0
2018-08-20 11:30:00,89.78,90.15,89.71,89.89,182431.0,85.8889,86.2429,85.8219,85.9941,182431.0
2018-08-20 12:00:00,89.91,90.15,89.82,89.99,116488.0,86.0133,86.2429,85.9272,86.0898,116488.0
2018-08-20 12:30:00,90.04,90.11,89.82,89.98,89724.0,86.1376,86.2046,85.9272,86.0802,89724.0
2018-08-20 13:00:00,90.02,90.2,89.82,90.19,52705.0,86.1185,86.2907,85.9272,86.2811,52705.0
2018-08-20 13:30:00,90.2,90.45,90.11,90.4,142075.0,86.2907,86.5299,86.2046,86.482,142075.0
2018-08-20 14:00:00,90.4,90.49,90.18,90.36,69854.0,86.482,86.5681,86.2716,86.4438,69854.0
2018-08-20 14:30:00,90.37,90.38,90.07,90.14,55860.0,86.4533,86.4629,86.1663,86.2333,55860.0
2018-08-20 15:00:00,90.17,90.31,89.98,90.03,84580.0,86.262,86.3959,86.0802,86.1281,84580.0
2018-08-20 15:30:00,90.0,90.23,89.88,89.91,119170.0,86.0994,86.3194,85.9846,86.0133,119170.0
2018-08-21 09:30:00,90.4,92.24,90.4,92.24,717168.0,86.482,88.2423,86.482,88.2423,717168.0
2018-08-21 10:00:00,92.24,92.65,92.17,92.53,450916.0,88.2423,88.6345,88.1753,88.5197,450916.0
2018-08-21 10:30:00,92.52,92.81,92.25,92.59,247305.0,88.5102,88.7876,88.2519,88.5771,247305.0
2018-08-21 11:00:00,92.61,92.7,92.1,92.46,218963.0,88.5963,88.6824,88.1084,88.4528,218963.0
2018-08-21 11:30:00,92.41,93.28,92.39,93.16,293645.0,88.4049,89.2372,88.3858,89.1224,293645.0
2018-08-21 12:00:00,93.18,93.84,93.13,93.73,206680.0,89.1416,89.7729,89.0937,89.6677,206680.0
2018-08-21 12:30:00,93.74,93.89,93.56,93.57,133731.0,89.6773,89.8208,89.5051,89.5146,133731.0
2018-08-21 13:00:00,93.57,93.74,93.3,93.65,139581.0,89.5146,89.6773,89.2564,89.5912,139581.0
2018-08-21 13:30:00,93.69,93.97,93.52,93.53,130887.0,89.6294,89.8973,89.4668,89.4764,130887.0
2018-08-21 14:00:00,93.54,93.87,93.46,93.78,81516.0,89.4859,89.8016,89.4094,89.7155,81516.0
2018-08-21 14:30:00,93.75,93.75,92.96,93.19,313896.0,89.6868,89.6868,88.9311,89.1511,313896.0
2018-08-21 15:00:00,93.16,93.34,93.05,93.18,332617.0,89.1224,89.2946,89.0172,89.1416,332617.0
2018-08-21 15:30:00,93.25,93.34,92.95,92.98,267165.0,89.2085,89.2946,88.9215,88.9502,267165.0
2018-08-22 09:30:00,92.75,94.17,92.68,92.69,550658.0,88.7302,90.0886,88.6632,88.6728,550658.0
2018-08-22 10:00:00,92.7,93.27,92.46,92.51,244655.0,88.6824,89.2277,88.4528,88.5006,244655.0
2018-08-22 10:30:00,92.51,93.55,92.48,93.18,237936.0,88.5006,89.4955,88.4719,89.1416,237936.0
2018-08-22 11:00:00,93.17,93.41,92.9,93.41,113529.0,89.132,89.3616,88.8737,89.3616,113529.0
2018-08-22 11:30:00,93.42,93.81,93.21,93.71,164251.0,89.3712,89.7442,89.1703,89.6486,164251.0
2018-08-22 12:00:00,93.72,93.91,93.5,93.63,93338.0,89.6581,89.8399,89.4477,89.572,93338.0
2018-08-22 12:30:00,93.63,93.7,93.35,93.47,59664.0,89.572,89.639,89.3042,89.419,59664.0
2018-08-22 13:00:00,93.4,93.69,93.28,93.69,121019.0,89.352,89.6294,89.2372,89.6294,121019.0
2018-08-22 13:30:00,93.68,93.97,93.64,93.81,154849.0,89.6199,89.8973,89.5816,89.7442,154849.0
2018-08-22 14:00:00,93.8,93.98,93.3,93.51,171796.0,89.7347,89.9069,89.2564,89.4572,171796.0
2018-08-22 14:30:00,93.51,93.61,93.3,93.61,57564.0,89.4572,89.5529,89.2564,89.5529,57564.0
2018-08-22 15:00:00,93.64,93.89,93.62,93.86,52013.0,89.5816,89.8208,89.5625,89.7921,52013.0
2018-08-22 15:30:00,93.89,94.03,93.52,93.71,148648.0,89.8208,89.9547,89.4668,89.6486,148648.0
2018-08-23 09:30:00,93.6,93.9,93.37,93.49,296270.0,89.5433,89.8303,89.3233,89.4381,296270.0
2018-08-23 10:00:00,93.4,94.22,93.04,94.21,367291.0,89.352,90.1365,89.0076,90.1269,367291.0
2018-08-23 10:30:00,94.21,94.22,93.1,93.23,216513.0,90.1269,90.1365,89.065,89.1894,216513.0
2018-08-23 11:00:00,93.18,93.53,92.32,92.65,305454.0,89.1416,89.4764,88.3188,88.6345,305454.0
2018-08-23 11:30:00,92.67,92.94,92.02,92.67,391513.0,88.6537,88.912,88.0318,88.6537,391513.0
2018-08-23 12:00:00,92.67,93.64,92.66,93.58,267965.0,88.6537,89.5816,88.6441,89.5242,267965.0
2018-08-23 12:30:00,93.51,93.54,92.97,92.98,171070.0,89.4572,89.4859,88.9407,88.9502,171070.0
2018-08-23 13:00:00,93.01,93.04,92.73,92.88,54725.0,88.9789,89.0076,88.7111,88.8546,54725.0
2018-08-23 13:30:00,92.88,93.0,92.66,92.68,39996.0,88.8546,88.9694,88.6441,88.6632,39996.0
2018-08-23 14:00:00,92.62,93.28,92.62,93.17,77226.0,88.6058,89.2372,88.6058,89.132,77226.0
2018-08-23 14:30:00,93.17,93.33,93.07,93.3,38809.0,89.132,89.2851,89.0363,89.2564,38809.0
2018-08-23 15:00:00,93.31,93.63,93.24,93.31,83811.0,89.2659,89.572,89.199,89.2659,83811.0
2018-08-23 15:30:00,93.28,93.35,92.75,92.82,188940.0,89.2372,89.3042,88.7302,88.7972,188940.0
2018-08-24 09:30:00,93.6,94.05,93.43,93.63,348732.0,89.5433,89.9738,89.3807,89.572,348732.0
2018-08-24 10:00:00,93.75,94.25,93.52,94.04,205305.0,89.6868,90.1652,89.4668,89.9643,205305.0
2018-08-24 10:30:00,94.06,94.57,93.96,94.08,265184.0,89.9834,90.4713,89.8877,90.0025,265184.0
2018-08-24 11:00:00,94.03,94.24,93.8,93.89,114058.0,89.9547,90.1556,89.7347,89.8208,114058.0
2018-08-24 11:30:00,93.8,94.04,93.65,93.96,129942.0,89.7347,89.9643,89.5912,89.8877,129942.0
2018-08-24 12:00:00,93.97,94.32,93.92,94.26,69228.0,89.8973,90.2321,89.8495,90.1747,69228.0
2018-08-24 12:30:00,94.22,94.41,94.16,94.39,57298.0,90.1365,90.3182,90.0791,90.2991,57298.0
2018-08-24 13:00:00,94.4,94.41,93.93,93.95,44274.0,90.3087,90.3182,89.859,89.8782,44274.0
2018-08-24 13:30:00,93.93,93.93,93.35,93.73,170153.0,89.859,89.859,89.3042,89.6677,170153.0
2018-08-24 14:00:00,93.67,94.0,93.62,93.93,89000.0,89.6103,89.926,89.5625,89.859,89000.0
2018-08-24 14:30:00,93.91,94.05,93.85,93.99,69586.0,89.8399,89.9738,89.7825,89.9164,69586.0
2018-08-24 15:00:00,94.0,94.31,93.97,94.31,110227.0,89.926,90.2226,89.8973,90.2226,110227.0
2018-08-24 15:30:00,94.31,94.55,94.16,94.18,204085.0,90.2226,90.4522,90.0791,90.0982,204085.0
2018-08-27 09:30:00,95.16,96.09,95.0,96.03,453212.0,91.0357,91.9254,90.8827,91.868,453212.0
2018-08-27 10:00:00,96.09,96.5,95.96,96.15,197439.0,91.9254,92.3177,91.8011,91.9828,197439.0
2018-08-27 10:30:00,96.18,96.25,95.33,95.9,232017.0,92.0115,92.0785,91.1984,91.7437,232017.0
2018-08-27 11:00:00,95.93,96.04,95.6,95.94,234473.0,91.7724,91.8776,91.4567,91.7819,234473.0
2018-08-27 11:30:00,95.88,96.08,95.59,96.02,141748.0,91.7245,91.9159,91.4471,91.8585,141748.0
2018-08-27 12:00:00,96.02,96.08,95.32,95.35,144425.0,91.8585,91.9159,91.1888,91.2175,144425.0
2018-08-27 12:30:00,95.39,95.63,95.33,95.44,99708.0,91.2558,91.4854,91.1984,91.3036,99708.0
2018-08-27 13:00:00,95.39,95.41,94.82,94.86,174811.0,91.2558,91.2749,90.7105,90.7487,174811.0
2018-08-27 13:30:00,94.88,95.28,94.77,95.22,196238.0,90.7679,91.1505,90.6626,91.0931,196238.0
2018-08-27 14:00:00,95.22,95.49,94.86,95.01,135518.0,91.0931,91.3514,90.7487,90.8922,135518.0
2018-08-27 14:30:00,95.04,95.1,94.64,94.86,109426.0,90.9209,90.9783,90.5383,90.7487,109426.0
2018-08-27 15:00:00,94.84,94.95,94.38,94.66,175842.0,90.7296,90.8348,90.2895,90.5574,175842.0
2018-08-27 15:30:00,94.67,94.8,94.49,94.75,153425.0,90.567,90.6913,90.3948,90.6435,153425.0
2018-08-28 09:30:00,95.25,95.75,94.83,95.2,352244.0,91.1218,91.6002,90.72,91.074,352244.0
2018-08-28 10:00:00,95.19,95.5,94.73,94.81,206970.0,91.0644,91.361,90.6244,90.7009,206970.0
2018-08-28 10:30:00,94.79,94.93,94.46,94.84,182761.0,90.6818,90.8157,90.3661,90.7296,182761.0
2018-08-28 11:00:00,94.75,95.16,94.56,95.16,103791.0,90.6435,91.0357,90.4617,91.0357,103791.0
2018-08-28 11:30:00,95.17,95.17,93.6,93.61,280108.0,91.0453,91.0453,89.5433,89.5529,280108.0
2018-08-28 12:00:00,93.61,94.22,93.46,93.94,152761.0,89.5529,90.1365,89.4094,89.8686,152761.0
2018-08-28 12:30:00,93.94,94.27,93.92,94.23,47719.0,89.8686,90.1843,89.8495,90.146,47719.0
2018-08-28 13:00:00,94.18,94.41,93.86,93.91,64840.0,90.0982,90.3182,89.7921,89.8399,64840.0
2018-08-28 13:30:00,93.89,94.52,93.88,94.34,76636.0,89.8208,90.4235,89.8112,90.2513,76636.0
2018-08-28 14:00:00,94.33,94.73,94.31,94.72,46449.0,90.2417,90.6244,90.2226,90.6148,46449.0
2018-08-28 14:30:00,94.71,94.73,94.42,94.71,41542.0,90.6052,90.6244,90.3278,90.6052,41542.0
2018-08-28 15:00:00,94.75,95.03,94.7,94.84,154172.0,90.6435,90.9114,90.5957,90.7296,154172.0
2018-08-28 15:30:00,94.8,94.91,94.53,94.8,102031.0,90.6913,90.7966,90.433,90.6913,102031.0
2018-08-29 09:30:00,94.95,95.17,94.2,94.28,258643.0,90.8348,91.0453,90.1173,90.1939,258643.0
2018-08-29 10:00:00,94.25,94.75,94.03,94.75,253700.0,90.1652,90.6435,89.9547,90.6435,253700.0
2018-08-29 10:30:00,94.76,95.37,94.76,95.31,222808.0,90.6531,91.2366,90.6531,91.1792,222808.0
2018-08-29 11:00:00,95.29,95.7,95.15,95.57,239366.0,91.1601,91.5523,91.0262,91.428,239366.0
2018-08-29 11:30:00,95.54,95.74,95.11,95.42,132456.0,91.3993,91.5906,90.9879,91.2845,132456.0
2018-08-29 12:00:00,95.45,96.02,95.38,95.7,180637.0,91.3132,91.8585,91.2462,91.5523,180637.0
2018-08-29 12:30:00,95.69,95.99,95.68,95.83,104486.0,91.5428,91.8298,91.5332,91.6767,104486.0
2018-08-29 13:00:00,95.81,95.94,95.65,95.66,46645.0,91.6576,91.7819,91.5045,91.5141,46645.0
2018-08-29 13:30:00,95.65,95.75,95.38,95.39,65226.0,91.5045,91.6002,91.2462,91.2558,65226.0
2018-08-29 14:00:00,95.37,95.76,95.36,95.68,115093.0,91.2366,91.6097,91.2271,91.5332,115093.0
2018-08-29 14:30:00,95.66,95.91,95.62,95.83,63918.0,91.5141,91.7532,91.4758,91.6767,63918.0
2018-08-29 15:00:00,95.88,96.17,95.87,96.06,85275.0,91.7245,92.002,91.715,91.8967,85275.0
2018-08-29 15:30:00,96.04,96.19,95.73,95.74,156906.0,91.8776,92.0211,91.581,91.5906,156906.0
2018-08-30 09:30:00,95.17,95.9,94.89,95.03,297560.0,91.0453,91.7437,90.7774,90.9114,297560.0
2018-08-30 10:00:00,95.0,95.75,95.0,95.45,211237.0,90.8827,91.6002,90.8827,91.3132,211237.0
2018-08-30 10:30:00,95.55,95.92,95.34,95.54,166803.0,91.4088,91.7628,91.2079,91.3993,166803.0
2018-08-30 11:00:00,95.6,95.82,94.63,94.77,249351.0,91.4567,91.6671,90.5287,90.6626,249351.0
2018-08-30 11:30:00,94.76,95.13,94.67,94.96,180195.0,90.6531,91.007,90.567,90.8444,180195.0
2018-08-30 12:00:00,94.96,95.92,94.93,95.8,209972.0,90.8444,91.7628,90.8157,91.648,209972.0
2018-08-30 12:30:00,95.82,96.25,95.58,96.21,137354.0,91.6671,92.0785,91.4375,92.0402,137354.0
2018-08-30 13:00:00,96.23,96.77,96.21,96.69,138954.0,92.0594,92.576,92.0402,92.4994,138954.0
2018-08-30 13:30:00,96.72,96.93,96.48,96.73,85596.0,92.5281,92.729,92.2985,92.5377,85596.0
2018-08-30 14:00:00,96.74,96.89,95.7,95.96,264257.0,92.5473,92.6908,91.5523,91.8011,264257.0
2018-08-30 14:30:00,95.98,96.37,95.75,95.75,136199.0,91.8202,92.1933,91.6002,91.6002,136199.0
2018-08-30 15:00:00,95.72,95.74,95.12,95.33,198311.0,91.5715,91.5906,90.9975,91.1984,198311.0
2018-08-30 15:30:00,95.36,95.51,95.05,95.49,255412.0,91.2271,91.3706,90.9305,91.3514,255412.0
2018-08-31 09:30:00,94.8,95.86,94.76,95.51,353806.0,90.6913,91.7054,90.6531,91.3706,353806.0
2018-08-31 10:00:00,95.5,95.91,95.24,95.35,203178.0,91.361,91.7532,91.1123,91.2175,203178.0
2018-08-31 10:30:00,95.4,95.52,95.08,95.38,101137.0,91.2653,91.3801,90.9592,91.2462,101137.0
2018-08-31 11:00:00,95.41,95.77,95.18,95.45,108708.0,91.2749,91.6193,91.0549,91.3132,108708.0
2018-08-31 11:30:00,95.47,95.86,95.15,95.16,132890.0,91.3323,91.7054,91.0262,91.0357,132890.0
2018-08-31 12:00:00,95.15,95.43,94.92,95.43,186772.0,91.0262,91.294,90.8061,91.294,186772.0
2018-08-31 12:30:00,95.48,96.12,95.35,96.02,199881.0,91.3419,91.9541,91.2175,91.8585,199881.0
2018-08-31 13:00:00,96.01,96.02,95.63,95.67,41188.0,91.8489,91.8585,91.4854,91.5236,41188.0
2018-08-31 13:30:00,95.65,95.92,95.56,95.92,50994.0,91.5045,91.7628,91.4184,91.7628,50994.0
2018-08-31 14:00:00,95.94,95.94,95.48,95.71,42789.0,91.7819,91.7819,91.3419,91.5619,42789.0
2018-08-31 14:30:00,95.73,96.21,95.71,96.11,80997.0,91.581,92.0402,91.5619,91.9446,80997.0
2018-08-31 15:00:00,96.07,96.49,96.0,96.02,90169.0,91.9063,92.3081,91.8393,91.8585,90169.0
2018-08-31 15:30:00,95.99,97.12,95.99,96.53,286630.0,91.8298,92.9108,91.8298,92.3464,286630.0
2018-09-04 09:30:00,96.05,96.11,94.48,95.23,530367.0,91.8872,91.9446,90.3852,91.1027,530367.0
2018-09-04 10:00:00,95.27,96.28,95.16,95.59,409284.0,91.141,92.1072,91.0357,91.4471,409284.0
2018-09-04 10:30:00,95.56,96.68,95.28,96.34,351300.0,91.4184,92.4899,91.1505,92.1646,351300.0
2018-09-04 11:00:00,96.3,96.3,94.39,94.41,524841.0,92.1263,92.1263,90.2991,90.3182,524841.0
2018-09-04 11:30:00,94.42,94.8,93.81,93.85,314875.0,90.3278,90.6913,89.7442,89.7825,314875.0
2018-09-04 12:00:00,93.89,94.3,93.38,93.68,252105.0,89.8208,90.213,89.3329,89.6199,252105.0
2018-09-04 12:30:00,93.7,94.37,93.4,94.36,183058.0,89.639,90.28,89.352,90.2704,183058.0
2018-09-04 13:00:00,94.38,94.78,94.31,94.69,116821.0,90.2895,90.6722,90.2226,90.5861,116821.0
2018-09-04 13:30:00,94.7,95.15,94.39,95.03,164972.0,90.5957,91.0262,90.2991,90.9114,164972.0
2018-09-04 14:00:00,95.05,95.4,94.81,95.24,89420.0,90.9305,91.2653,90.7009,91.1123,89420.0
2018-09-04 14:30:00,95.21,95.57,95.1,95.42,102096.0,91.0836,91.428,90.9783,91.2845,102096.0
2018-09-04 15:00:00,95.47,95.55,95.23,95.35,68436.0,91.3323,91.4088,91.1027,91.2175,68436.0
2018-09-04 15:30:00,95.38,95.61,95.14,95.34,346303.0,91.2462,91.4662,91.0166,91.2079,346303.0
2018-09-05 09:30:00,95.11,95.16,93.8,93.86,396583.0,90.9879,91.0357,89.7347,89.7921,396583.0
2018-09-05 10:00:00,93.88,93.99,92.11,93.08,450553.0,89.8112,89.9164,88.1179,89.0459,450553.0
2018-09-05 10:30:00,93.09,93.86,92.3,93.71,427752.0,89.0555,89.7921,88.2997,89.6486,427752.0
2018-09-05 11:00:00,93.68,94.05,93.38,93.43,252501.0,89.6199,89.9738,89.3329,89.3807,252501.0
2018-09-05 11:30:00,93.34,94.22,93.05,94.12,172576.0,89.2946,90.1365,89.0172,90.0408,172576.0
2018-09-05 12:00:00,94.14,94.47,93.96,94.28,144534.0,90.0599,90.3756,89.8877,90.1939,144534.0
2018-09-05 12:30:00,94.3,94.61,94.0,94.0,110227.0,90.213,90.5096,89.926,89.926,110227.0
2018-09-05 13:00:00,93.99,94.53,93.75,94.52,116219.0,89.9164,90.433,89.6868,90.4235,116219.0
2018-09-05 13:30:00,94.54,94.77,94.14,94.32,89240.0,90.4426,90.6626,90.0599,90.2321,89240.0
2018-09-05 14:00:00,94.33,94.67,94.25,94.37,76936.0,90.2417,90.567,90.1652,90.28,76936.0
2018-09-05 14:30:00,94.42,94.92,94.4,94.59,125411.0,90.3278,90.8061,90.3087,90.4904,125411.0
2018-09-05 15:00:00,94.62,94.98,94.5,94.61,94224.0,90.5191,90.8635,90.4043,90.5096,94224.0
2018-09-05 15:30:00,94.59,94.73,94.2,94.54,171223.0,90.4904,90.6244,90.1173,90.4426,171223.0
2018-09-06 09:30:00,95.05,95.43,94.5,95.35,360518.0,90.9305,91.294,90.4043,91.2175,360518.0
2018-09-06 10:00:00,95.39,95.55,94.1,95.18,487437.0,91.2558,91.4088,90.0217,91.0549,487437.0
2018-09-06 10:30:00,95.17,95.17,93.82,94.14,372885.0,91.0453,91.0453,89.7538,90.0599,372885.0
2018-09-06 11:00:00,94.14,94.26,93.12,93.18,267120.0,90.0599,90.1747,89.0842,89.1416,267120.0
2018-09-06 11:30:00,93.21,93.42,92.88,93.14,190383.0,89.1703,89.3712,88.8546,89.1033,190383.0
2018-09-06 12:00:00,93.14,93.16,92.5,92.51,145102.0,89.1033,89.1224,88.491,88.5006,145102.0
2018-09-06 12:30:00,92.54,92.94,92.23,92.62,130551.0,88.5293,88.912,88.2327,88.6058,130551.0
2018-09-06 13:00:00,92.61,92.83,92.23,92.59,140083.0,88.5963,88.8067,88.2327,88.5771,140083.0
2018-09-06 13:30:00,92.65,93.02,92.45,92.52,105343.0,88.6345,88.9885,88.4432,88.5102,105343.0
2018-09-06 14:00:00,92.51,92.96,92.5,92.53,64413.0,88.5006,88.9311,88.491,88.5197,64413.0
2018-09-06 14:30:00,92.65,92.89,92.47,92.55,51964.0,88.6345,88.8641,88.4623,88.5389,51964.0
2018-09-06 15:00:00,92.54,93.15,92.54,92.91,95661.0,88.5293,89.1129,88.5293,88.8833,95661.0
2018-09-06 15:30:00,92.93,93.03,92.49,92.55,155274.0,88.9024,88.9981,88.4815,88.5389,155274.0
2018-09-07 09:30:00,91.83,93.06,90.91,92.81,455235.0,87.8501,89.0268,86.9699,88.7876,455235.0
2018-09-07 10:00:00,92.83,93.53,92.61,93.33,242001.0,88.8067,89.4764,88.5963,89.2851,242001.0
2018-09-07 10:30:00,93.32,93.81,93.11,93.34,200052.0,89.2755,89.7442,89.0746,89.2946,200052.0
2018-09-07 11:00:00,93.41,93.6,93.2,93.46,122865.0,89.3616,89.5433,89.1607,89.4094,122865.0
2018-09-07 11:30:00,93.47,93.68,93.06,93.06,109910.0,89.419,89.6199,89.0268,89.0268,109910.0
2018-09-07 12:00:00,93.06,93.11,91.86,91.9,279550.0,89.0268,89.0746,87.8788,87.917,279550.0
2018-09-07 12:30:00,91.86,92.44,91.66,92.42,196525.0,87.8788,88.4336,87.6874,88.4145,196525.0
2018-09-07 13:00:00,92.38,92.45,91.47,91.86,60328.0,88.3762,88.4432,87.5057,87.8788,60328.0
2018-09-07 13:30:00,91.86,92.0,91.54,91.54,58564.0,87.8788,88.0127,87.5726,87.5726,58564.0
2018-09-07 14:00:00,91.53,92.17,91.52,92.05,61181.0,87.5631,88.1753,87.5535,88.0605,61181.0
2018-09-07 14:30:00,92.06,92.06,91.74,92.0,44325.0,88.0701,88.0701,87.764,88.0127,44325.0
2018-09-07 15:00:00,92.02,92.14,91.84,92.07,88765.0,88.0318,88.1466,87.8596,88.0797,88765.0
2018-09-07 15:30:00,92.03,92.37,91.75,92.25,156029.0,88.0414,88.3667,87.7735,88.2519,156029.0
2018-09-10 09:30:00,93.5,93.66,92.84,93.03,287193.0,89.4477,89.6007,88.8163,88.9981,287193.0
2018-09-10 10:00:00,93.05,93.33,92.61,93.03,186064.0,89.0172,89.2851,88.5963,88.9981,186064.0
2018-09-10 10:30:00,93.14,93.57,92.98,93.19,117602.0,89.1033,89.5146,88.9502,89.1511,117602.0
2018-09-10 11:00:00,93.09,94.15,92.8,93.69,230624.0,89.0555,90.0695,88.778,89.6294,230624.0
2018-09-10 11:30:00,93.71,93.71,92.45,92.63,231288.0,89.6486,89.6486,88.4432,88.6154,231288.0
2018-09-10 12:00:00,92.73,92.86,92.19,92.25,211171.0,88.7111,88.8354,88.1945,88.2519,211171.0
2018-09-10 12:30:00,92.26,92.71,92.11,92.32,227454.0,88.2614,88.6919,88.1179,88.3188,227454.0
2018-09-10 13:00:00,92.29,92.84,92.29,92.76,100202.0,88.2901,88.8163,88.2901,88.7398,100202.0
2018-09-10 13:30:00,92.78,92.87,92.48,92.82,53248.0,88.7589,88.845,88.4719,88.7972,53248.0
2018-09-10 14:00:00,92.85,93.12,92.78,93.07,95696.0,88.8259,89.0842,88.7589,89.0363,95696.0
2018-09-10 14:30:00,93.09,93.3,93.05,93.18,130544.0,89.0555,89.2564,89.0172,89.1416,130544.0
2018-09-10 15:00:00,93.19,93.33,92.9,92.92,87554.0,89.1511,89.2851,88.8737,88.8928,87554.0
2018-09-10 15:30:00,92.9,93.0,92.57,92.84,138010.0,88.8737,88.9694,88.558,88.8163,138010.0
2018-09-11 09:30:00,92.39,93.34,91.83,92.8,400714.0,88.3858,89.2946,87.8501,88.778,400714.0
2018-09-11 10:00:00,92.96,93.27,92.3,92.48,183168.0,88.9311,89.2277,88.2997,88.4719,183168.0
2018-09-11 10:30:00,92.46,92.48,91.47,91.78,276249.0,88.4528,88.4719,87.5057,87.8022,276249.0
2018-09-11 11:00:00,91.71,93.1,91.67,93.08,225874.0,87.7353,89.065,87.697,89.0459,225874.0
2018-09-11 11:30:00,93.12,94.0,92.83,93.94,193268.0,89.0842,89.926,88.8067,89.8686,193268.0
2018-09-11 12:00:00,93.97,94.04,93.65,93.75,177505.0,89.8973,89.9643,89.5912,89.6868,177505.0
2018-09-11 12:30:00,93.8,93.83,93.23,93.59,67383.0,89.7347,89.7634,89.1894,89.5338,67383.0
2018-09-11 13:00:00,93.62,93.68,93.28,93.44,50229.0,89.5625,89.6199,89.2372,89.3903,50229.0
2018-09-11 13:30:00,93.4,93.49,92.63,92.81,131260.0,89.352,89.4381,88.6154,88.7876,131260.0
2018-09-11 14:00:00,92.83,93.34,92.75,93.28,86060.0,88.8067,89.2946,88.7302,89.2372,86060.0
2018-09-11 14:30:00,93.3,93.54,93.05,93.07,44655.0,89.2564,89.4859,89.0172,89.0363,44655.0
2018-09-11 15:00:00,93.1,93.27,93.04,93.18,50623.0,89.065,89.2277,89.0076,89.1416,50623.0
2018-09-11 15:30:00,93.12,93.24,92.85,93.1,321840.0,89.0842,89.199,88.8259,89.065,321840.0
2018-09-12 09:30:00,92.74,93.0,92.18,92.18,283869.0,88.7206,88.9694,88.1849,88.1849,283869.0
2018-09-12 10:00:00,92.15,92.47,90.72,90.85,428517.0,88.1562,88.4623,86.7882,86.9125,428517.0
2018-09-12 10:30:00,90.85,91.32,90.38,90.75,284643.0,86.9125,87.3622,86.4629,86.8169,284643.0
2018-09-12 11:00:00,90.73,92.6,90.61,92.34,434341.0,86.7977,88.5867,86.6829,88.338,434341.0
2018-09-12 11:30:00,92.4,92.56,90.63,91.32,267747.0,88.3954,88.5484,86.7021,87.3622,267747.0
2018-09-12 12:00:00,91.39,91.84,91.12,91.79,108789.0,87.4291,87.8596,87.1708,87.8118,108789.0
2018-09-12 12:30:00,91.72,92.04,91.58,91.72,62686.0,87.7448,88.051,87.6109,87.7448,62686.0
2018-09-12 13:00:00,91.71,92.19,91.69,92.09,53097.0,87.7353,88.1945,87.7161,88.0988,53097.0
2018-09-12 13:30:00,92.08,92.18,91.75,91.98,43546.0,88.0892,88.1849,87.7735,87.9936,43546.0
2018-09-12 14:00:00,92.01,92.26,91.83,92.21,54408.0,88.0223,88.2614,87.8501,88.2136,54408.0
2018-09-12 14:30:00,92.2,92.54,92.09,92.35,89525.0,88.204,88.5293,88.0988,88.3475,89525.0
2018-09-12 15:00:00,92.38,92.85,92.34,92.85,125369.0,88.3762,88.8259,88.338,88.8259,125369.0
2018-09-12 15:30:00,92.85,93.17,92.41,92.43,224279.0,88.8259,89.132,88.4049,88.4241,224279.0
2018-09-13 09:30:00,93.5,93.92,93.24,93.38,306783.0,89.4477,89.8495,89.199,89.3329,306783.0
2018-09-13 10:00:00,93.5,93.56,92.12,92.19,302698.0,89.4477,89.5051,88.1275,88.1945,302698.0
2018-09-13 10:30:00,92.21,92.63,92.05,92.37,167425.0,88.2136,88.6154,88.0605,88.3667,167425.0
2018-09-13 11:00:00,92.31,92.59,91.94,92.05,105704.0,88.3093,88.5771,87.9553,88.0605,105704.0
2018-09-13 11:30:00,92.15,92.81,92.0,92.81,84862.0,88.1562,88.7876,88.0127,88.7876,84862.0
2018-09-13 12:00:00,92.84,93.09,92.7,92.77,102000.0,88.8163,89.0555,88.6824,88.7493,102000.0
2018-09-13 12:30:00,92.68,93.07,92.68,92.84,55307.0,88.6632,89.0363,88.6632,88.8163,55307.0
2018-09-13 13:00:00,92.93,92.98,92.46,92.64,47490.0,88.9024,88.9502,88.4528,88.625,47490.0
2018-09-13 13:30:00,92.63,92.78,92.32,92.32,30959.0,88.6154,88.7589,88.3188,88.3188,30959.0
2018-09-13 14:00:00,92.29,92.58,92.09,92.49,69824.0,88.2901,88.5676,88.0988,88.4815,69824.0
2018-09-13 14:30:00,92.49,92.65,92.27,92.49,47657.0,88.4815,88.6345,88.271,88.4815,47657.0
2018-09-13 15:00:00,92.48,92.51,92.1,92.17,60565.0,88.4719,88.5006,88.1084,88.1753,60565.0
2018-09-13 15:30:00,92.15,92.43,91.84,92.39,198249.0,88.1562,88.4241,87.8596,88.3858,198249.0
2018-09-14 09:30:00,92.65,92.93,92.28,92.42,223116.0,88.6345,88.9024,88.2806,88.4145,223116.0
2018-09-14 10:00:00,92.41,93.5,92.05,93.46,301555.0,88.4049,89.4477,88.0605,89.4094,301555.0
2018-09-14 10:30:00,93.48,94.0,93.48,93.81,318197.0,89.4285,89.926,89.4285,89.7442,318197.0
2018-09-14 11:00:00,93.8,94.47,93.68,94.26,268271.0,89.7347,90.3756,89.6199,90.1747,268271.0
2018-09-14 11:30:00,94.3,94.36,93.93,94.02,128260.0,90.213,90.2704,89.859,89.9451,128260.0
2018-09-14 12:00:00,94.02,94.06,92.9,93.06,209299.0,89.9451,89.9834,88.8737,89.0268,209299.0
2018-09-14 12:30:00,93.02,93.14,92.81,92.91,118459.0,88.9885,89.1033,88.7876,88.8833,118459.0
2018-09-14 13:00:00,92.9,93.06,92.46,92.97,103168.0,88.8737,89.0268,88.4528,88.9407,103168.0
2018-09-14 13:30:00,92.99,93.46,92.98,93.46,60986.0,88.9598,89.4094,88.9502,89.4094,60986.0
2018-09-14 14:00:00,93.47,93.74,93.44,93.65,112204.0,89.419,89.6773,89.3903,89.5912,112204.0
2018-09-14 14:30:00,93.65,93.92,93.63,93.9,64704.0,89.5912,89.8495,89.572,89.8303,64704.0
2018-09-14 15:00:00,93.91,94.01,93.7,93.7,107361.0,89.8399,89.9356,89.639,89.639,107361.0
2018-09-14 15:30:00,93.71,93.84,93.44,93.64,179042.0,89.6486,89.7729,89.3903,89.5816,179042.0
2018-09-17 09:30:00,93.66,93.84,92.12,92.38,417073.0,89.6007,89.7729,88.1275,88.3762,417073.0
2018-09-17 10:00:00,92.38,92.39,91.52,91.53,304302.0,88.3762,88.3858,87.5535,87.5631,304302.0
2018-09-17 10:30:00,91.52,91.52,90.68,91.05,260000.0,87.5535,87.5535,86.7499,87.1039,260000.0
2018-09-17 11:00:00,91.01,92.27,91.01,91.92,208509.0,87.0656,88.271,87.0656,87.9362,208509.0
2018-09-17 11:30:00,91.97,92.16,91.84,92.02,56259.0,87.984,88.1658,87.8596,88.0318,56259.0
2018-09-17 12:00:00,92.09,92.24,91.39,91.41,121514.0,88.0988,88.2423,87.4291,87.4483,121514.0
2018-09-17 12:30:00,91.4,91.72,91.07,91.3,87025.0,87.4387,87.7448,87.123,87.343,87025.0
2018-09-17 13:00:00,91.27,91.36,90.8,90.88,110333.0,87.3143,87.4004,86.8647,86.9412,110333.0
2018-09-17 13:30:00,90.85,91.54,90.7,91.31,105177.0,86.9125,87.5726,86.769,87.3526,105177.0
2018-09-17 14:00:00,91.27,91.55,91.12,91.32,50736.0,87.3143,87.5822,87.1708,87.3622,50736.0
2018-09-17 14:30:00,91.3,91.48,91.02,91.07,39002.0,87.343,87.5152,87.0752,87.123,39002.0
2018-09-17 15:00:00,91.07,91.12,90.31,90.4,157067.0,87.123,87.1708,86.3959,86.482,157067.0
2018-09-17 15:30:00,90.46,90.77,90.36,90.52,190123.0,86.5394,86.836,86.4438,86.5968,190123.0
2018-09-18 09:30:00,91.01,91.95,90.97,90.97,324586.0,87.0656,87.9649,87.0273,87.0273,324586.0
2018-09-18 10:00:00,91.01,91.99,90.75,91.43,242251.0,87.0656,88.0031,86.8169,87.4674,242251.0
2018-09-18 10:30:00,91.45,91.86,90.82,91.76,218629.0,87.4865,87.8788,86.8838,87.7831,218629.0
2018-09-18 11:00:00,91.8,92.05,91.43,91.77,149122.0,87.8214,88.0605,87.4674,87.7927,149122.0
2018-09-18 11:30:00,91.79,92.26,91.58,92.12,187763.0,87.8118,88.2614,87.6109,88.1275,187763.0
2018-09-18 12:00:00,92.13,92.4,91.65,91.67,166272.0,88.1371,88.3954,87.6779,87.697,166272.0
2018-09-18 12:30:00,91.64,91.95,91.61,91.7,93977.0,87.6683,87.9649,87.6396,87.7257,93977.0
2018-09-18 13:00:00,91.74,92.44,91.74,91.99,121771.0,87.764,88.4336,87.764,88.0031,121771.0
2018-09-18 13:30:00,91.99,92.25,91.95,92.12,33647.0,88.0031,88.2519,87.9649,88.1275,33647.0
2018-09-18 14:00:00,92.13,92.43,92.12,92.43,60887.0,88.1371,88.4241,88.1275,88.4241,60887.0
2018-09-18 14:30:00,92.44,92.44,92.13,92.19,64013.0,88.4336,88.4336,88.1371,88.1945,64013.0
2018-09-18 15:00:00,92.17,92.43,92.1,92.25,69171.0,88.1753,88.4241,88.1084,88.2519,69171.0
2018-09-18 15:30:00,92.25,92.26,91.68,91.69,136705.0,88.2519,88.2614,87.7066,87.7161,136705.0
2018-09-19 09:30:00,91.78,92.76,91.78,92.5,218450.0,87.8022,88.7398,87.8022,88.491,218450.0
2018-09-19 10:00:00,92.51,93.0,91.81,92.14,235289.0,88.5006,88.9694,87.8309,88.1466,235289.0
2018-09-19 10:30:00,92.29,92.47,91.96,92.12,87329.0,88.2901,88.4623,87.9744,88.1275,87329.0
2018-09-19 11:00:00,92.19,92.75,91.52,91.85,188359.0,88.1945,88.7302,87.5535,87.8692,188359.0
2018-09-19 11:30:00,91.85,91.85,91.23,91.63,183191.0,87.8692,87.8692,87.2761,87.6587,183191.0
2018-09-19 12:00:00,91.62,91.63,90.53,90.54,166039.0,87.6492,87.6587,86.6064,86.616,166039.0
2018-09-19 12:30:00,90.54,90.79,89.81,90.6,250468.0,86.616,86.8551,85.9176,86.6734,250468.0
2018-09-19 13:00:00,90.63,90.64,89.99,90.01,94576.0,86.7021,86.7116,86.0898,86.1089,94576.0
2018-09-19 13:30:00,89.97,90.34,89.89,90.31,87349.0,86.0707,86.4246,85.9941,86.3959,87349.0
2018-09-19 14:00:00,90.27,90.54,90.19,90.22,54588.0,86.3577,86.616,86.2811,86.3098,54588.0
2018-09-19 14:30:00,90.21,90.46,90.07,90.18,31641.0,86.3003,86.5394,86.1663,86.2716,31641.0
2018-09-19 15:00:00,90.19,90.41,90.01,90.2,84781.0,86.2811,86.4916,86.1089,86.2907,84781.0
2018-09-19 15:30:00,90.2,90.7,90.17,90.7,182290.0,86.2907,86.769,86.262,86.769,182290.0
2018-09-20 09:30:00,91.87,91.89,91.0,91.76,338536.0,87.8883,87.9075,87.056,87.7831,338536.0
2018-09-20 10:00:00,91.78,92.24,91.2,91.28,326315.0,87.8022,88.2423,87.2474,87.3239,326315.0
2018-09-20 10:30:00,91.32,92.31,91.27,91.95,212469.0,87.3622,88.3093,87.3143,87.9649,212469.0
2018-09-20 11:00:00,92.0,92.41,91.63,91.72,83340.0,88.0127,88.4049,87.6587,87.7448,83340.0
2018-09-20 11:30:00,91.8,92.37,91.71,92.25,106641.0,87.8214,88.3667,87.7353,88.2519,106641.0
2018-09-20 12:00:00,92.32,92.85,92.13,92.64,168582.0,88.3188,88.8259,88.1371,88.625,168582.0
2018-09-20 12:30:00,92.66,92.82,92.46,92.8,64813.0,88.6441,88.7972,88.4528,88.778,64813.0
2018-09-20 13:00:00,92.82,93.04,92.58,92.59,103096.0,88.7972,89.0076,88.5676,88.5771,103096.0
2018-09-20 13:30:00,92.6,92.94,92.54,92.81,32509.0,88.5867,88.912,88.5293,88.7876,32509.0
2018-09-20 14:00:00,92.79,93.3,92.75,93.18,129904.0,88.7685,89.2564,88.7302,89.1416,129904.0
2018-09-20 14:30:00,93.21,93.25,92.9,93.02,114918.0,89.1703,89.2085,88.8737,88.9885,114918.0
2018-09-20 15:00:00,93.06,93.29,92.9,93.07,74060.0,89.0268,89.2468,88.8737,89.0363,74060.0
2018-09-20 15:30:00,93.1,93.24,92.91,93.2,131881.0,89.065,89.199,88.8833,89.1607,131881.0
2018-09-21 09:30:00,94.0,94.12,93.32,93.53,339991.0,89.926,90.0408,89.2755,89.4764,339991.0
2018-09-21 10:00:00,93.58,94.0,92.8,92.9,239453.0,89.5242,89.926,88.778,88.8737,239453.0
2018-09-21 10:30:00,92.86,93.06,91.97,92.21,304276.0,88.8354,89.0268,87.984,88.2136,304276.0
2018-09-21 11:00:00,92.07,92.45,91.78,92.37,218398.0,88.0797,88.4432,87.8022,88.3667,218398.0
2018-09-21 11:30:00,92.43,92.64,92.18,92.37,86261.0,88.4241,88.625,88.1849,88.3667,86261.0
2018-09-21 12:00:00,92.4,92.68,92.2,92.34,91318.0,88.3954,88.6632,88.204,88.338,91318.0
2018-09-21 12:30:00,92.3,92.73,92.15,92.62,90680.0,88.2997,88.7111,88.1562,88.6058,90680.0
2018-09-21 13:00:00,92.56,92.77,92.41,92.7,73711.0,88.5484,88.7493,88.4049,88.6824,73711.0
2018-09-21 13:30:00,92.74,92.78,92.47,92.7,59411.0,88.7206,88.7589,88.4623,88.6824,59411.0
2018-09-21 14:00:00,92.68,92.79,92.49,92.63,47356.0,88.6632,88.7685,88.4815,88.6154,47356.0
2018-09-21 14:30:00,92.58,92.66,92.25,92.3,52758.0,88.5676,88.6441,88.2519,88.2997,52758.0
2018-09-21 15:00:00,92.32,92.49,92.14,92.16,21928.0,88.3188,88.4815,88.1466,88.1658,21928.0
2018-09-21 15:30:00,92.14,92.21,91.58,91.75,154637.0,88.1466,88.2136,87.6109,87.7735,154637.0
2018-09-24 09:30:00,91.69,92.0,91.03,91.62,212492.0,87.7161,88.0127,87.0847,87.6492,212492.0
2018-09-24 10:00:00,91.67,91.86,90.84,90.96,197491.0,87.697,87.8788,86.903,87.0178,197491.0
2018-09-24 10:30:00,90.96,91.12,89.71,90.03,354364.0,87.0178,87.1708,85.8219,86.1281,354364.0
2018-09-24 11:00:00,90.09,90.49,89.22,89.98,207138.0,86.1855,86.5681,85.3532,86.0802,207138.0
2018-09-24 11:30:00,90.0,90.13,89.45,89.67,133142.0,86.0994,86.2237,85.5732,85.7837,133142.0
2018-09-24 12:00:00,89.76,89.99,89.53,89.53,65930.0,85.8698,86.0898,85.6497,85.6497,65930.0
2018-09-24 12:30:00,89.57,90.11,89.47,89.68,71580.0,85.688,86.2046,85.5923,85.7932,71580.0
2018-09-24 13:00:00,89.68,90.19,89.55,90.02,85770.0,85.7932,86.2811,85.6689,86.1185,85770.0
2018-09-24 13:30:00,89.97,90.66,89.96,90.45,100948.0,86.0707,86.7308,86.0611,86.5299,100948.0
2018-09-24 14:00:00,90.42,90.68,90.42,90.6,44398.0,86.5012,86.7499,86.5012,86.6734,44398.0
2018-09-24 14:30:00,90.51,90.86,90.5,90.77,62041.0,86.5873,86.9221,86.5777,86.836,62041.0
2018-09-24 15:00:00,90.69,90.95,90.63,90.64,65945.0,86.7595,87.0082,86.7021,86.7116,65945.0
2018-09-24 15:30:00,90.65,90.83,90.54,90.79,135291.0,86.7212,86.8934,86.616,86.8551,135291.0
2018-09-25 09:30:00,91.22,91.58,91.05,91.1,173517.0,87.2803,87.6247,87.1176,87.1655,173517.0
2018-09-25 10:00:00,91.11,91.48,90.92,91.39,74463.0,87.175,87.5291,86.9933,87.443,74463.0
2018-09-25 10:30:00,91.44,91.8,91.15,91.23,138820.0,87.4908,87.8352,87.2133,87.2899,138820.0
2018-09-25 11:00:00,91.15,91.78,91.02,91.72,88609.0,87.2133,87.8161,87.0889,87.7587,88609.0
2018-09-25 11:30:00,91.76,91.93,91.45,91.68,76178.0,87.797,87.9596,87.5004,87.7204,76178.0
2018-09-25 12:00:00,91.69,91.87,91.58,91.86,22646.0,87.73,87.9022,87.6247,87.8927,22646.0
2018-09-25 12:30:00,91.86,91.88,91.69,91.78,67760.0,87.8927,87.9118,87.73,87.8161,67760.0
2018-09-25 13:00:00,91.73,91.87,91.56,91.84,33163.0,87.7683,87.9022,87.6056,87.8735,33163.0
2018-09-25 13:30:00,91.83,91.9,91.48,91.68,30146.0,87.864,87.9309,87.5291,87.7204,30146.0
2018-09-25 14:00:00,91.72,91.95,91.65,91.95,49416.0,87.7587,87.9788,87.6917,87.9788,49416.0
2018-09-25 14:30:00,91.93,91.95,91.34,91.66,48801.0,87.9596,87.9788,87.3951,87.7013,48801.0
2018-09-25 15:00:00,91.67,91.79,91.56,91.79,17493.0,87.7109,87.8257,87.6056,87.8257,17493.0
2018-09-25 15:30:00,91.76,91.86,91.2,91.21,102666.0,87.797,87.8927,87.2612,87.2707,102666.0
2018-09-26 09:30:00,91.78,91.86,90.63,90.7,190089.0,87.8161,87.8927,86.7158,86.7828,190089.0
2018-09-26 10:00:00,90.65,90.91,90.21,90.84,139477.0,86.7349,86.9837,86.3139,86.9167,139477.0
2018-09-26 10:30:00,90.71,90.82,90.49,90.51,106410.0,86.7923,86.8976,86.5818,86.601,106410.0
2018-09-26 11:00:00,90.48,90.73,90.34,90.72,110672.0,86.5723,86.8115,86.4383,86.8019,110672.0
2018-09-26 11:30:00,90.77,90.78,90.31,90.39,70737.0,86.8497,86.8593,86.4096,86.4861,70737.0
2018-09-26 12:00:00,90.35,90.62,90.07,90.56,82942.0,86.4479,86.7062,86.18,86.6488,82942.0
2018-09-26 12:30:00,90.6,91.25,90.59,91.22,96831.0,86.6871,87.309,86.6775,87.2803,96831.0
2018-09-26 13:00:00,91.23,91.33,91.02,91.18,42992.0,87.2899,87.3855,87.0889,87.242,42992.0
2018-09-26 13:30:00,91.08,91.19,90.71,90.8,30708.0,87.1463,87.2516,86.7923,86.8784,30708.0
2018-09-26 14:00:00,90.87,91.52,90.72,91.03,158099.0,86.9454,87.5673,86.8019,87.0985,158099.0
2018-09-26 14:30:00,91.02,91.07,90.27,90.56,194632.0,87.0889,87.1368,86.3713,86.6488,194632.0
2018-09-26 15:00:00,90.57,90.68,90.0,90.35,190095.0,86.6584,86.7636,86.113,86.4479,190095.0
2018-09-26 15:30:00,90.27,90.27,88.3,88.62,491335.0,86.3713,86.3713,84.4864,84.7926,491335.0
2018-09-27 09:30:00,89.25,89.5,88.26,89.05,367376.0,85.3954,85.6346,84.4481,85.204,367376.0
2018-09-27 10:00:00,89.05,89.37,88.57,88.57,174941.0,85.204,85.5102,84.7447,84.7447,174941.0
2018-09-27 10:30:00,88.64,89.38,88.64,88.91,195324.0,84.8117,85.5198,84.8117,85.0701,195324.0
2018-09-27 11:00:00,89.03,89.19,88.61,89.06,99361.0,85.1849,85.338,84.783,85.2136,99361.0
2018-09-27 11:30:00,89.06,89.67,88.83,89.56,179715.0,85.2136,85.7972,84.9935,85.692,179715.0
2018-09-27 12:00:00,89.6,89.71,89.17,89.67,128280.0,85.7303,85.8355,85.3188,85.7972,128280.0
2018-09-27 12:30:00,89.71,89.73,89.31,89.31,129987.0,85.8355,85.8546,85.4528,85.4528,129987.0
2018-09-27 13:00:00,89.3,89.47,89.19,89.29,63186.0,85.4432,85.6059,85.338,85.4337,63186.0
2018-09-27 13:30:00,89.28,89.28,88.95,89.15,54550.0,85.4241,85.4241,85.1083,85.2997,54550.0
2018-09-27 14:00:00,89.12,89.15,88.85,89.06,65591.0,85.271,85.2997,85.0127,85.2136,65591.0
2018-09-27 14:30:00,89.07,89.07,88.77,88.81,57521.0,85.2232,85.2232,84.9361,84.9744,57521.0
2018-09-27 15:00:00,88.96,88.98,88.49,88.52,59099.0,85.1179,85.137,84.6682,84.6969,59099.0
2018-09-27 15:30:00,88.54,88.84,88.4,88.59,125628.0,84.716,85.0031,84.5821,84.7639,125628.0
2018-09-28 09:30:00,87.82,89.09,87.74,88.74,236331.0,84.0271,85.2423,83.9506,84.9074,236331.0
2018-09-28 10:00:00,88.74,90.0,88.63,89.95,229291.0,84.9074,86.113,84.8022,86.0651,229291.0
2018-09-28 10:30:00,89.94,90.11,89.63,89.89,202604.0,86.0556,86.2182,85.759,86.0077,202604.0
2018-09-28 11:00:00,89.97,90.15,89.5,89.83,96908.0,86.0843,86.2565,85.6346,85.9503,96908.0
2018-09-28 11:30:00,89.91,90.0,89.51,89.52,63986.0,86.0269,86.113,85.6441,85.6537,63986.0
2018-09-28 12:00:00,89.5,89.79,89.39,89.68,90034.0,85.6346,85.9121,85.5293,85.8068,90034.0
2018-09-28 12:30:00,89.67,89.87,89.25,89.76,65899.0,85.7972,85.9886,85.3954,85.8834,65899.0
2018-09-28 13:00:00,89.71,89.84,89.56,89.69,39445.0,85.8355,85.9599,85.692,85.8164,39445.0
2018-09-28 13:30:00,89.75,89.86,89.26,89.27,44624.0,85.8738,85.979,85.4049,85.4145,44624.0
2018-09-28 14:00:00,89.27,89.55,89.12,89.51,60578.0,85.4145,85.6824,85.271,85.6441,60578.0
2018-09-28 14:30:00,89.54,89.56,89.13,89.15,45945.0,85.6729,85.692,85.2806,85.2997,45945.0
2018-09-28 15:00:00,89.17,89.6,89.04,89.37,54637.0,85.3188,85.7303,85.1944,85.5102,54637.0
2018-09-28 15:30:00,89.25,89.52,88.9,89.51,196655.0,85.3954,85.6537,85.0605,85.6441,196655.0
2018-10-01 09:30:00,90.6,90.68,88.88,89.67,411020.0,86.6871,86.7636,85.0414,85.7972,411020.0
2018-10-01 10:00:00,89.65,90.0,89.38,89.61,224662.0,85.7781,86.113,85.5198,85.7398,224662.0
2018-10-01 10:30:00,89.58,89.59,88.63,88.72,241223.0,85.7111,85.7207,84.8022,84.8883,241223.0
2018-10-01 11:00:00,88.69,88.75,88.15,88.38,219010.0,84.8596,84.917,84.3429,84.563,219010.0
2018-10-01 11:30:00,88.4,88.57,87.67,87.78,226546.0,84.5821,84.7447,83.8836,83.9889,226546.0
2018-10-01 12:00:00,87.75,88.0,87.5,87.63,157240.0,83.9602,84.1994,83.721,83.8453,157240.0
2018-10-01 12:30:00,87.65,87.84,86.97,87.12,190871.0,83.8645,84.0463,83.2138,83.3574,190871.0
2018-10-01 13:00:00,87.07,87.55,87.0,87.32,101534.0,83.3095,83.7688,83.2426,83.5487,101534.0
2018-10-01 13:30:00,87.34,87.74,87.11,87.11,97651.0,83.5679,83.9506,83.3478,83.3478,97651.0
2018-10-01 14:00:00,87.16,87.16,86.69,87.04,116686.0,83.3956,83.3956,82.9459,83.2808,116686.0
2018-10-01 14:30:00,87.05,87.05,86.54,86.78,104260.0,83.2904,83.2904,82.8024,83.0321,104260.0
2018-10-01 15:00:00,86.84,86.85,85.5,85.63,216217.0,83.0895,83.099,81.8073,81.9317,216217.0
2018-10-01 15:30:00,85.65,85.87,85.03,85.79,281227.0,81.9509,82.1614,81.3576,82.0848,281227.0
2018-10-02 09:30:00,85.71,86.21,85.34,85.54,202280.0,82.0083,82.4867,81.6542,81.8456,202280.0
2018-10-02 10:00:00,85.36,85.39,84.4,84.95,220817.0,81.6734,81.7021,80.7548,81.2811,220817.0
2018-10-02 10:30:00,85.0,85.06,84.02,84.24,254512.0,81.3289,81.3863,80.3913,80.6018,254512.0
2018-10-02 11:00:00,84.26,84.59,83.71,83.72,162926.0,80.6209,80.9366,80.0946,80.1042,162926.0
2018-10-02 11:30:00,83.78,84.84,83.77,84.66,214524.0,80.1616,81.1758,80.1521,81.0036,214524.0
2018-10-02 12:00:00,84.71,84.81,84.02,84.03,122205.0,81.0515,81.1471,80.3913,80.4008,122205.0
2018-10-02 12:30:00,84.01,84.55,83.8,84.05,158831.0,80.3817,80.8984,80.1808,80.42,158831.0
2018-10-02 13:00:00,84.02,84.25,83.86,83.95,82927.0,80.3913,80.6113,80.2382,80.3243,82927.0
2018-10-02 13:30:00,83.99,84.19,83.9,83.97,46249.0,80.3626,80.5539,80.2764,80.3434,46249.0
2018-10-02 14:00:00,83.97,84.13,83.77,83.77,52776.0,80.3434,80.4965,80.1521,80.1521,52776.0
2018-10-02 14:30:00,83.75,83.78,83.29,83.37,143732.0,80.1329,80.1616,79.6928,79.7693,143732.0
2018-10-02 15:00:00,83.35,83.37,82.59,82.63,233906.0,79.7502,79.7693,79.023,79.0613,233906.0
2018-10-02 15:30:00,82.65,83.24,82.64,83.19,228753.0,79.0804,79.6449,79.0709,79.5971,228753.0
2018-10-03 09:30:00,84.14,84.33,83.12,83.12,529945.0,80.5061,80.6879,79.5301,79.5301,529945.0
2018-10-03 10:00:00,83.16,84.47,83.11,84.16,385225.0,79.5684,80.8218,79.5206,80.5252,385225.0
2018-10-03 10:30:00,84.12,84.53,83.64,83.69,240003.0,80.4869,80.8792,80.0277,80.0755,240003.0
2018-10-03 11:00:00,83.73,84.57,83.6,84.56,242765.0,80.1138,80.9175,79.9894,80.9079,242765.0
2018-10-03 11:30:00,84.55,84.94,84.23,84.84,148197.0,80.8984,81.2715,80.5922,81.1758,148197.0
2018-10-03 12:00:00,84.86,85.88,84.65,85.85,285691.0,81.195,82.1709,80.994,82.1422,285691.0
2018-10-03 12:30:00,85.88,86.04,85.48,85.68,179505.0,82.1709,82.324,81.7882,81.9796,179505.0
2018-10-03 13:00:00,85.69,85.9,85.51,85.9,96337.0,81.9891,82.1901,81.8169,82.1901,96337.0
2018-10-03 13:30:00,85.91,86.11,85.74,85.92,145860.0,82.1996,82.391,82.037,82.2092,145860.0
2018-10-03 14:00:00,85.96,86.41,85.87,86.24,108986.0,82.2475,82.678,82.1614,82.5154,108986.0
2018-10-03 14:30:00,86.24,86.27,85.12,85.58,222856.0,82.5154,82.5441,81.4437,81.8839,222856.0
2018-10-03 15:00:00,85.59,85.69,84.87,85.3,228847.0,81.8934,81.9891,81.2045,81.616,228847.0
2018-10-03 15:30:00,85.3,85.48,85.06,85.29,167455.0,81.616,81.7882,81.3863,81.6064,167455.0
2018-10-04 09:30:00,84.42,84.7,83.51,83.89,478257.0,80.774,81.0419,79.9033,80.2669,478257.0
2018-10-04 10:00:00,83.84,83.85,83.15,83.15,280562.0,80.219,80.2286,79.5588,79.5588,280562.0
2018-10-04 10:30:00,83.15,83.95,83.02,83.22,271767.0,79.5588,80.3243,79.4344,79.6258,271767.0
2018-10-04 11:00:00,83.22,83.85,82.94,83.38,189600.0,79.6258,80.2286,79.3579,79.7789,189600.0
2018-10-04 11:30:00,83.44,83.6,82.69,82.69,138120.0,79.8363,79.9894,79.1187,79.1187,138120.0
2018-10-04 12:00:00,82.71,82.72,80.87,81.15,359716.0,79.1378,79.1474,77.3773,77.6452,359716.0
2018-10-04 12:30:00,81.11,81.77,81.02,81.56,135678.0,77.6069,78.2384,77.5208,78.0375,135678.0
2018-10-04 13:00:00,81.54,81.9,81.24,81.66,152885.0,78.0184,78.3628,77.7313,78.1332,152885.0
2018-10-04 13:30:00,81.65,81.85,81.25,81.81,116701.0,78.1236,78.315,77.7409,78.2767,116701.0
2018-10-04 14:00:00,81.81,82.02,81.09,81.24,159047.0,78.2767,78.4776,77.5878,77.7313,159047.0
2018-10-04 14:30:00,81.11,82.07,81.09,82.01,190575.0,77.6069,78.5255,77.5878,78.4681,190575.0
2018-10-04 15:00:00,82.02,82.15,81.3,81.3,180440.0,78.4776,78.602,77.7887,77.7887,180440.0
2018-10-04 15:30:00,81.28,81.85,81.01,81.75,315874.0,77.7696,78.315,77.5113,78.2193,315874.0
2018-10-05 09:30:00,81.9,82.38,81.22,81.48,244547.0,78.3628,78.8221,77.7122,77.961,244547.0
2018-10-05 10:00:00,81.54,82.0,81.22,81.6,134652.0,78.0184,78.4585,77.7122,78.0758,134652.0
2018-10-05 10:30:00,81.59,81.59,80.43,80.91,204024.0,78.0662,78.0662,76.9563,77.4156,204024.0
2018-10-05 11:00:00,80.82,80.88,79.83,79.85,254522.0,77.3295,77.3869,76.3822,76.4014,254522.0
2018-10-05 11:30:00,79.85,79.85,77.94,77.97,443244.0,76.4014,76.4014,74.5738,74.6026,443244.0
2018-10-05 12:00:00,77.97,78.79,77.88,78.59,325075.0,74.6026,75.3871,74.5164,75.1958,325075.0
2018-10-05 12:30:00,78.58,78.59,77.83,78.16,201443.0,75.1862,75.1958,74.4686,74.7843,201443.0
2018-10-05 13:00:00,78.13,78.2,77.19,77.42,229956.0,74.7556,74.8226,73.8562,74.0763,229956.0
2018-10-05 13:30:00,77.39,78.8,77.38,78.68,256512.0,74.0476,75.3967,74.038,75.2819,256512.0
2018-10-05 14:00:00,78.76,79.44,78.67,79.42,304209.0,75.3584,76.0091,75.2723,75.9899,304209.0
2018-10-05 14:30:00,79.39,80.16,79.38,79.89,227935.0,75.9612,76.698,75.9517,76.4396,227935.0
2018-10-05 15:00:00,79.9,80.11,79.56,79.68,130940.0,76.4492,76.6501,76.1239,76.2387,130940.0
2018-10-05 15:30:00,79.63,79.85,79.05,79.46,247859.0,76.1909,76.4014,75.6359,76.0282,247859.0
2018-10-08 09:30:00,78.82,79.32,78.39,79.1,314830.0,75.4158,75.8942,75.0044,75.6837,314830.0
2018-10-08 10:00:00,79.12,79.66,78.84,79.63,183070.0,75.7029,76.2196,75.435,76.1909,183070.0
2018-10-08 10:30:00,79.6,79.75,78.68,78.78,163597.0,76.1622,76.3057,75.2819,75.3776,163597.0
2018-10-08 11:00:00,78.76,78.76,78.17,78.2,149137.0,75.3584,75.3584,74.7939,74.8226,149137.0
2018-10-08 11:30:00,78.22,78.26,77.13,77.6,323798.0,74.8418,74.88,73.7988,74.2485,323798.0
2018-10-08 12:00:00,77.6,77.93,77.28,77.9,139316.0,74.2485,74.5643,73.9424,74.5356,139316.0
2018-10-08 12:30:00,77.89,77.89,77.1,77.12,109670.0,74.526,74.526,73.7701,73.7893,109670.0
2018-10-08 13:00:00,77.11,77.98,77.04,77.27,173653.0,73.7797,74.6121,73.7127,73.9328,173653.0
2018-10-08 13:30:00,77.29,78.0,77.29,77.61,148491.0,73.9519,74.6313,73.9519,74.2581,148491.0
2018-10-08 14:00:00,77.61,78.61,77.58,78.52,242226.0,74.2581,75.2149,74.2294,75.1288,242226.0
2018-10-08 14:30:00,78.5,79.41,78.48,79.14,237631.0,75.1097,75.9804,75.0905,75.722,237631.0
2018-10-08 15:00:00,79.09,79.68,79.02,79.09,213390.0,75.6742,76.2387,75.6072,75.6742,213390.0
2018-10-08 15:30:00,79.1,79.49,78.95,78.95,200205.0,75.6837,76.0569,75.5402,75.5402,200205.0
2018-10-09 09:30:00,78.7,79.84,78.35,79.59,527296.0,75.301,76.3918,74.9661,76.1526,527296.0
2018-10-09 10:00:00,79.75,79.96,79.02,79.87,347211.0,76.3057,76.5066,75.6072,76.4205,347211.0
2018-10-09 10:30:00,79.85,80.23,79.26,79.43,339623.0,76.4014,76.7649,75.8368,75.9995,339623.0
2018-10-09 11:00:00,79.41,80.09,79.13,79.89,190531.0,75.9804,76.631,75.7125,76.4396,190531.0
2018-10-09 11:30:00,79.84,79.88,79.04,79.4,197960.0,76.3918,76.4301,75.6263,75.9708,197960.0
2018-10-09 12:00:00,79.46,79.55,78.63,78.75,190418.0,76.0282,76.1143,75.234,75.3489,190418.0
2018-10-09 12:30:00,78.71,78.95,78.16,78.19,145366.0,75.3106,75.5402,74.7843,74.813,145366.0
2018-10-09 13:00:00,78.13,78.52,77.8,78.23,115888.0,74.7556,75.1288,74.4399,74.8513,115888.0
2018-10-09 13:30:00,78.22,78.56,77.83,78.39,174656.0,74.8418,75.1671,74.4686,75.0044,174656.0
2018-10-09 14:00:00,78.41,78.68,78.26,78.55,138121.0,75.0235,75.2819,74.88,75.1575,138121.0
2018-10-09 14:30:00,78.56,78.71,78.16,78.65,89797.0,75.1671,75.3106,74.7843,75.2532,89797.0
2018-10-09 15:00:00,78.55,78.65,77.76,78.06,101632.0,75.1575,75.2532,74.4016,74.6887,101632.0
2018-10-09 15:30:00,78.02,78.31,77.68,77.97,263091.0,74.6504,74.9279,74.3251,74.6026,263091.0
2018-10-10 09:30:00,77.42,77.69,75.64,75.72,745978.0,74.0763,74.3346,72.3732,72.4497,745978.0
2018-10-10 10:00:00,75.66,76.66,75.25,76.36,395266.0,72.3923,73.3491,72.0,73.0621,395266.0
2018-10-10 10:30:00,76.31,76.54,75.27,75.7,380196.0,73.0142,73.2343,72.0192,72.4306,380196.0
2018-10-10 11:00:00,75.62,75.73,74.4,74.89,403961.0,72.354,72.4593,71.1867,71.6556,403961.0
2018-10-10 11:30:00,74.86,75.29,74.2,75.06,418641.0,71.6269,72.0383,70.9954,71.8182,418641.0
2018-10-10 12:00:00,75.14,75.35,74.56,74.92,298616.0,71.8948,72.0957,71.3398,71.6843,298616.0
2018-10-10 12:30:00,74.85,74.99,74.12,74.48,340912.0,71.6173,71.7513,70.9188,71.2633,340912.0
2018-10-10 13:00:00,74.48,75.65,73.92,75.25,317714.0,71.2633,72.3827,70.7275,72.0,317714.0
2018-10-10 13:30:00,75.21,75.77,74.97,75.22,226341.0,71.9618,72.4976,71.7321,71.9713,226341.0
2018-10-10 14:00:00,75.34,75.34,73.95,74.17,363715.0,72.0861,72.0861,70.7562,70.9667,363715.0
2018-10-10 14:30:00,74.15,74.52,73.33,73.95,352785.0,70.9475,71.3016,70.1629,70.7562,352785.0
2018-10-10 15:00:00,73.89,73.89,72.28,73.05,477927.0,70.6988,70.6988,69.1583,69.895,477927.0
2018-10-10 15:30:00,73.05,73.11,70.96,71.37,814758.0,69.895,69.9524,67.8953,68.2876,814758.0
2018-10-11 09:30:00,70.22,72.26,69.29,72.08,924758.0,67.1873,69.1392,66.2974,68.9669,924758.0
2018-10-11 10:00:00,72.06,72.13,70.41,71.43,480052.0,68.9478,69.0148,67.3691,68.345,480052.0
2018-10-11 10:30:00,71.4,71.96,70.25,70.25,440388.0,68.3163,68.8521,67.216,67.216,440388.0
2018-10-11 11:00:00,70.27,70.31,69.15,69.79,330298.0,67.2351,67.2734,66.1635,66.7758,330298.0
2018-10-11 11:30:00,69.9,71.07,69.35,70.42,303990.0,66.8811,68.0006,66.3548,67.3786,303990.0
2018-10-11 12:00:00,70.45,71.87,70.21,71.36,192522.0,67.4073,68.766,67.1777,68.278,192522.0
2018-10-11 12:30:00,71.31,71.6,70.74,71.09,137487.0,68.2302,68.5077,67.6848,68.0197,137487.0
2018-10-11 13:00:00,71.08,71.22,70.38,70.59,172730.0,68.0101,68.1441,67.3404,67.5413,172730.0
2018-10-11 13:30:00,70.6,70.82,69.93,70.25,121013.0,67.5509,67.7614,66.9098,67.216,121013.0
2018-10-11 14:00:00,70.22,70.3,69.13,69.22,194947.0,67.1873,67.2638,66.1443,66.2305,194947.0
2018-10-11 14:30:00,69.21,69.21,67.18,67.93,706309.0,66.2209,66.2209,64.2786,64.9962,706309.0
2018-10-11 15:00:00,67.87,69.58,67.65,68.9,498409.0,64.9388,66.5749,64.7283,65.9243,498409.0
2018-10-11 15:30:00,68.78,69.01,67.06,67.13,569045.0,65.8095,66.0295,64.1637,64.2307,569045.0
2018-10-12 09:30:00,69.78,69.95,68.56,69.71,775464.0,66.7663,66.9289,65.599,66.6993,775464.0
2018-10-12 10:00:00,69.74,69.94,68.38,68.38,397217.0,66.728,66.9194,65.4267,65.4267,397217.0
2018-10-12 10:30:00,68.35,69.05,68.31,68.42,292468.0,65.398,66.0678,65.3598,65.465,292468.0
2018-10-12 11:00:00,68.41,68.68,67.67,67.86,259809.0,65.4554,65.7138,64.7474,64.9292,259809.0
2018-10-12 11:30:00,67.79,68.29,67.21,67.72,251073.0,64.8622,65.3406,64.3073,64.7952,251073.0
2018-10-12 12:00:00,67.7,67.74,66.38,66.59,363848.0,64.7761,64.8144,63.5131,63.714,363848.0
2018-10-12 12:30:00,66.46,66.56,64.93,65.63,682265.0,63.5897,63.6853,62.1257,62.7955,682265.0
2018-10-12 13:00:00,65.59,66.51,65.42,65.89,509234.0,62.7572,63.6375,62.5946,63.0443,509234.0
2018-10-12 13:30:00,65.88,66.68,65.38,66.25,406438.0,63.0347,63.8002,62.5563,63.3887,406438.0
2018-10-12 14:00:00,66.38,66.4,65.09,65.95,286550.0,63.5131,63.5322,62.2788,63.1017,286550.0
2018-10-12 14:30:00,65.93,66.32,65.33,66.2,257152.0,63.0825,63.4557,62.5085,63.3409,257152.0
2018-10-12 15:00:00,66.26,67.0,65.97,66.97,604096.0,63.3983,64.1063,63.1208,64.0776,604096.0
2018-10-12 15:30:00,66.96,67.57,66.56,67.19,614422.0,64.0681,64.6517,63.6853,64.2881,614422.0
2018-10-15 09:30:00,66.87,67.75,66.54,67.14,694467.0,63.9819,64.8239,63.6662,64.2403,694467.0
2018-10-15 10:00:00,67.09,67.32,65.74,66.65,541037.0,64.1924,64.4125,62.9008,63.7715,541037.0
2018-10-15 10:30:00,66.6,66.9,66.08,66.6,363396.0,63.7236,64.0107,63.2261,63.7236,363396.0
2018-10-15 11:00:00,66.7,68.05,66.7,67.9,416787.0,63.8193,65.111,63.8193,64.9675,416787.0
2018-10-15 11:30:00,67.95,68.03,67.17,67.25,294679.0,65.0153,65.0918,64.269,64.3455,294679.0
2018-10-15 12:00:00,67.19,67.82,66.9,67.62,183561.0,64.2881,64.8909,64.0107,64.6996,183561.0
2018-10-15 12:30:00,67.66,68.3,67.58,68.04,329946.0,64.7378,65.3502,64.6613,65.1014,329946.0
2018-10-15 13:00:00,68.08,68.48,67.7,67.92,230389.0,65.1397,65.5224,64.7761,64.9866,230389.0
2018-10-15 13:30:00,67.96,69.31,67.85,69.19,244082.0,65.0249,66.3166,64.9196,66.2018,244082.0
2018-10-15 14:00:00,69.2,69.24,68.04,68.1,257561.0,66.2113,66.2496,65.1014,65.1588,257561.0
2018-10-15 14:30:00,68.05,69.14,68.01,69.05,145373.0,65.111,66.1539,65.0727,66.0678,145373.0
2018-10-15 15:00:00,69.13,69.33,68.59,68.67,277221.0,66.1443,66.3357,65.6277,65.7042,277221.0
2018-10-15 15:30:00,68.63,68.97,67.92,67.92,358459.0,65.6659,65.9913,64.9866,64.9866,358459.0
2018-10-16 09:30:00,69.37,69.37,67.68,68.72,591187.0,66.374,66.374,64.757,65.752,591187.0
2018-10-16 10:00:00,68.78,69.6,68.76,69.27,614675.0,65.8095,66.594,65.7903,66.2783,614675.0
2018-10-16 10:30:00,69.22,70.48,68.9,70.46,472862.0,66.2305,67.436,65.9243,67.4169,472862.0
2018-10-16 11:00:00,70.46,71.0,70.11,71.0,251238.0,67.4169,67.9336,67.082,67.9336,251238.0
2018-10-16 11:30:00,70.9,71.36,70.83,71.36,166696.0,67.8379,68.278,67.7709,68.278,166696.0
2018-10-16 12:00:00,71.33,71.7,71.25,71.69,141546.0,68.2493,68.6033,68.1728,68.5938,141546.0
2018-10-16 12:30:00,71.67,72.24,71.6,72.12,174324.0,68.5746,69.12,68.5077,69.0052,174324.0
2018-10-16 13:00:00,72.19,72.49,72.03,72.33,88664.0,69.0722,69.3592,68.9191,69.2061,88664.0
2018-10-16 13:30:00,72.36,72.84,72.33,72.84,190281.0,69.2348,69.6941,69.2061,69.6941,190281.0
2018-10-16 14:00:00,72.85,73.32,72.83,73.31,312975.0,69.7037,70.1534,69.6845,70.1438,312975.0
2018-10-16 14:30:00,73.35,73.41,72.84,72.9,202832.0,70.1821,70.2395,69.6941,69.7515,202832.0
2018-10-16 15:00:00,72.91,73.18,72.57,73.15,181773.0,69.7611,70.0194,69.4358,69.9907,181773.0
2018-10-16 15:30:00,73.13,73.99,73.0,73.6,401865.0,69.9716,70.7944,69.8472,70.4213,401865.0
2018-10-17 09:30:00,73.08,73.12,71.67,71.85,573640.0,69.9237,69.962,68.5746,68.7469,573640.0
2018-10-17 10:00:00,71.8,72.04,71.19,71.47,314443.0,68.699,68.9287,68.1154,68.3833,314443.0
2018-10-17 10:30:00,71.43,71.58,69.87,70.78,417878.0,68.345,68.4885,66.8524,67.7231,417878.0
2018-10-17 11:00:00,70.75,71.47,70.45,71.43,293775.0,67.6944,68.3833,67.4073,68.345,293775.0
2018-10-17 11:30:00,71.45,72.04,70.71,72.0,217738.0,68.3641,68.9287,67.6561,68.8904,217738.0
2018-10-17 12:00:00,72.03,72.97,71.83,72.53,244941.0,68.9191,69.8185,68.7277,69.3975,244941.0
2018-10-17 12:30:00,72.57,72.84,72.16,72.7,133874.0,69.4358,69.6941,69.0435,69.5602,133874.0
2018-10-17 13:00:00,72.74,73.02,72.56,72.7,108024.0,69.5984,69.8663,69.4262,69.5602,108024.0
2018-10-17 13:30:00,72.82,72.93,72.61,72.75,62147.0,69.675,69.7802,69.474,69.608,62147.0
2018-10-17 14:00:00,72.71,73.04,71.66,71.95,222744.0,69.5697,69.8855,68.5651,68.8425,222744.0
2018-10-17 14:30:00,71.89,73.1,71.89,72.91,182428.0,68.7851,69.9429,68.7851,69.7611,182428.0
2018-10-17 15:00:00,72.89,73.04,72.53,72.95,141067.0,69.742,69.8855,69.3975,69.7994,141067.0
2018-10-17 15:30:00,72.9,73.01,72.36,72.86,264344.0,69.7515,69.8568,69.2348,69.7132,264344.0
2018-10-18 09:30:00,71.99,72.29,71.25,71.27,346607.0,68.8808,69.1679,68.1728,68.1919,346607.0
2018-10-18 10:00:00,71.2,72.3,71.02,72.04,370648.0,68.1249,69.1774,67.9527,68.9287,370648.0
2018-10-18 10:30:00,72.03,72.25,71.34,71.82,207827.0,68.9191,69.1296,68.2589,68.7182,207827.0
2018-10-18 11:00:00,71.88,71.97,70.32,70.35,333200.0,68.7756,68.8617,67.2829,67.3117,333200.0
2018-10-18 11:30:00,70.37,70.39,69.28,69.47,496754.0,67.3308,67.3499,66.2879,66.4697,496754.0
2018-10-18 12:00:00,69.47,70.16,69.18,69.95,233269.0,66.4697,67.1299,66.1922,66.9289,233269.0
2018-10-18 12:30:00,69.9,70.25,69.58,69.79,223020.0,66.8811,67.216,66.5749,66.7758,223020.0
2018-10-18 13:00:00,69.78,69.89,68.38,68.65,288366.0,66.7663,66.8715,65.4267,65.6851,288366.0
2018-10-18 13:30:00,68.65,68.75,67.82,68.1,266320.0,65.6851,65.7808,64.8909,65.1588,266320.0
2018-10-18 14:00:00,68.1,68.95,68.04,68.7,221699.0,65.1588,65.9721,65.1014,65.7329,221699.0
2018-10-18 14:30:00,68.68,69.41,68.48,69.01,161767.0,65.7138,66.4122,65.5224,66.0295,161767.0
2018-10-18 15:00:00,68.96,69.18,68.29,69.01,154716.0,65.9817,66.1922,65.3406,66.0295,154716.0
2018-10-18 15:30:00,68.88,69.17,68.6,68.77,197142.0,65.9051,66.1826,65.6372,65.7999,197142.0
2018-10-19 09:30:00,69.34,70.44,68.47,69.99,607317.0,66.3453,67.3978,65.5128,66.9672,607317.0
2018-10-19 10:00:00,70.01,70.3,69.38,69.49,310802.0,66.9863,67.2638,66.3835,66.4888,310802.0
2018-10-19 10:30:00,69.4,69.77,68.85,69.05,303046.0,66.4027,66.7567,65.8764,66.0678,303046.0
2018-10-19 11:00:00,69.17,69.47,68.38,68.52,297312.0,66.1826,66.4697,65.4267,65.5607,297312.0
2018-10-19 11:30:00,68.55,68.83,67.96,68.75,243230.0,65.5894,65.8573,65.0249,65.7808,243230.0
2018-10-19 12:00:00,68.77,68.83,66.76,67.12,392767.0,65.7999,65.8573,63.8767,64.2212,392767.0
2018-10-19 12:30:00,67.1,67.51,66.59,67.28,265252.0,64.202,64.5943,63.714,64.3742,265252.0
2018-10-19 13:00:00,67.25,67.54,66.63,67.34,271464.0,64.3455,64.623,63.7523,64.4316,271464.0
2018-10-19 13:30:00,67.38,67.49,66.61,66.61,154375.0,64.4699,64.5752,63.7332,63.7332,154375.0
2018-10-19 14:00:00,66.61,66.78,65.85,66.62,430689.0,63.7332,63.8958,63.006,63.7427,430689.0
2018-10-19 14:30:00,66.55,66.94,66.38,66.39,187320.0,63.6758,64.0489,63.5131,63.5227,187320.0
2018-10-19 15:00:00,66.4,66.5,65.65,66.46,267368.0,63.5322,63.6279,62.8146,63.5897,267368.0
2018-10-19 15:30:00,66.42,66.66,66.23,66.44,413718.0,63.5514,63.781,63.3696,63.5705,413718.0
2018-10-22 09:30:00,67.2,67.77,66.48,66.72,561897.0,64.2977,64.8431,63.6088,63.8384,561897.0
2018-10-22 10:00:00,66.73,66.98,65.57,65.9,341198.0,63.848,64.0872,62.7381,63.0538,341198.0
2018-10-22 10:30:00,65.86,67.85,65.79,67.39,385197.0,63.0156,64.9196,62.9486,64.4795,385197.0
2018-10-22 11:00:00,67.3,67.52,66.57,67.1,197730.0,64.3934,64.6039,63.6949,64.202,197730.0
2018-10-22 11:30:00,67.1,67.26,66.51,66.79,126628.0,64.202,64.3551,63.6375,63.9054,126628.0
2018-10-22 12:00:00,66.86,67.18,65.65,65.91,161077.0,63.9724,64.2786,62.8146,63.0634,161077.0
2018-10-22 12:30:00,65.9,66.38,65.72,66.26,185267.0,63.0538,63.5131,62.8816,63.3983,185267.0
2018-10-22 13:00:00,66.2,66.85,65.99,66.33,119021.0,63.3409,63.9628,63.14,63.4653,119021.0
2018-10-22 13:30:00,66.31,66.79,65.9,65.96,100698.0,63.4461,63.9054,63.0538,63.1113,100698.0
2018-10-22 14:00:00,65.9,66.11,65.36,65.43,141156.0,63.0538,63.2548,62.5372,62.6041,141156.0
2018-10-22 14:30:00,65.37,66.22,65.35,66.09,207814.0,62.5467,63.36,62.5276,63.2356,207814.0
2018-10-22 15:00:00,66.04,66.76,66.0,66.42,169336.0,63.1878,63.8767,63.1495,63.5514,169336.0
2018-10-22 15:30:00,66.44,66.73,65.9,66.0,181262.0,63.5705,63.848,63.0538,63.1495,181262.0
2018-10-23 09:30:00,63.37,63.77,62.96,63.2,627000.0,60.6331,61.0158,60.2408,60.4705,627000.0
2018-10-23 10:00:00,63.21,63.36,60.81,61.31,768298.0,60.48,60.6235,58.1837,58.6621,768298.0
2018-10-23 10:30:00,61.2,62.24,60.71,62.02,535122.0,58.5568,59.5519,58.088,59.3414,535122.0
2018-10-23 11:00:00,62.0,63.2,61.8,63.0,368306.0,59.3223,60.4705,59.1309,60.2791,368306.0
2018-10-23 11:30:00,62.97,63.21,62.14,62.21,241898.0,60.2504,60.48,59.4562,59.5232,241898.0
2018-10-23 12:00:00,62.21,63.7,62.21,63.61,316810.0,59.5232,60.9489,59.5232,60.8627,316810.0
2018-10-23 12:30:00,63.6,64.22,63.43,63.47,310654.0,60.8532,61.4464,60.6905,60.7288,310654.0
2018-10-23 13:00:00,63.37,64.54,63.36,64.32,332357.0,60.6331,61.7526,60.6235,61.5421,332357.0
2018-10-23 13:30:00,64.3,64.59,63.65,63.73,255005.0,61.5229,61.8004,60.901,60.9776,255005.0
2018-10-23 14:00:00,63.76,65.11,63.67,64.89,473722.0,61.0063,62.298,60.9202,62.0875,473722.0
2018-10-23 14:30:00,64.86,65.67,64.81,65.51,358600.0,62.0588,62.8338,62.0109,62.6807,358600.0
2018-10-23 15:00:00,65.52,65.81,65.1,65.38,238406.0,62.6903,62.9677,62.2884,62.5563,238406.0
2018-10-23 15:30:00,65.41,65.43,64.15,64.29,397274.0,62.585,62.6041,61.3794,61.5134,397274.0
2018-10-24 09:30:00,63.94,64.65,63.69,64.23,503880.0,61.1785,61.8578,60.9393,61.456,503880.0
2018-10-24 10:00:00,64.22,64.22,63.06,63.11,350464.0,61.4464,61.4464,60.3365,60.3843,350464.0
2018-10-24 10:30:00,63.14,63.66,62.63,62.68,274517.0,60.413,60.9106,59.9251,59.9729,274517.0
2018-10-24 11:00:00,62.65,62.77,61.54,61.61,364957.0,59.9442,60.059,58.8821,58.9491,364957.0
2018-10-24 11:30:00,61.57,63.05,61.43,62.86,358456.0,58.9109,60.3269,58.7769,60.1451,358456.0
2018-10-24 12:00:00,62.86,62.88,61.86,61.96,221575.0,60.1451,60.1643,59.1883,59.284,221575.0
2018-10-24 12:30:00,62.01,62.04,60.88,61.52,291121.0,59.3318,59.3606,58.2507,58.863,291121.0
2018-10-24 13:00:00,61.49,61.49,60.33,60.58,304970.0,58.8343,58.8343,57.7244,57.9636,304970.0
2018-10-24 13:30:00,60.65,61.1,60.12,60.54,377639.0,58.0306,58.4611,57.5235,57.9253,377639.0
2018-10-24 14:00:00,60.42,60.54,59.58,60.53,516463.0,57.8105,57.9253,57.0068,57.9158,516463.0
2018-10-24 14:30:00,60.55,60.82,59.51,59.57,417165.0,57.9349,58.1932,56.9398,56.9972,417165.0
2018-10-24 15:00:00,59.57,59.57,58.32,58.34,427345.0,56.9972,56.9972,55.8012,55.8204,427345.0
2018-10-24 15:30:00,58.31,58.55,56.85,56.98,780800.0,55.7916,56.0213,54.3947,54.5191,780800.0
2018-10-25 09:30:00,58.03,59.61,57.54,59.31,591001.0,55.5237,57.0355,55.0549,56.7485,591001.0
2018-10-25 10:00:00,59.26,59.99,58.64,59.4,369105.0,56.7006,57.3991,56.1074,56.8346,369105.0
2018-10-25 10:30:00,59.42,60.57,59.3,59.96,310337.0,56.8537,57.954,56.7389,57.3704,310337.0
2018-10-25 11:00:00,59.98,60.95,59.76,60.93,228273.0,57.3895,58.3176,57.179,58.2985,228273.0
2018-10-25 11:30:00,60.89,61.12,60.25,60.48,227245.0,58.2602,58.4803,57.6479,57.8679,227245.0
2018-10-25 12:00:00,60.43,60.66,59.78,59.88,169326.0,57.8201,58.0402,57.1982,57.2938,169326.0
2018-10-25 12:30:00,59.8,60.38,59.71,60.18,150160.0,57.2173,57.7722,57.1312,57.5809,150160.0
2018-10-25 13:00:00,60.28,60.37,59.73,60.29,83955.0,57.6766,57.7627,57.1503,57.6861,83955.0
2018-10-25 13:30:00,60.22,60.71,60.15,60.3,188791.0,57.6192,58.088,57.5522,57.6957,188791.0
2018-10-25 14:00:00,60.32,60.85,60.12,60.76,241160.0,57.7148,58.2219,57.5235,58.1358,241160.0
2018-10-25 14:30:00,60.75,61.47,60.75,61.25,209562.0,58.1263,58.8152,58.1263,58.6047,209562.0
2018-10-25 15:00:00,61.3,61.41,61.02,61.33,169937.0,58.6525,58.7578,58.3846,58.6812,169937.0
2018-10-25 15:30:00,61.35,61.41,60.3,60.57,315382.0,58.7004,58.7578,57.6957,57.954,315382.0
2018-10-26 09:30:00,58.76,58.98,57.84,58.06,908193.0,56.2222,56.4327,55.3419,55.5524,908193.0
2018-10-26 10:00:00,57.92,57.95,56.76,56.97,777682.0,55.4185,55.4472,54.3086,54.5095,777682.0
2018-10-26 10:30:00,56.9,57.04,55.4,55.42,667135.0,54.4425,54.5765,53.0073,53.0265,667135.0
2018-10-26 11:00:00,55.38,57.79,55.28,57.61,411493.0,52.9882,55.2941,52.8925,55.1219,411493.0
2018-10-26 11:30:00,57.64,58.54,57.36,57.69,409679.0,55.1506,56.0117,54.8827,55.1984,409679.0
2018-10-26 12:00:00,57.63,58.87,57.61,58.82,303508.0,55.141,56.3275,55.1219,56.2796,303508.0
2018-10-26 12:30:00,58.82,60.2,58.7,59.84,496680.0,56.2796,57.6,56.1648,57.2556,496680.0
2018-10-26 13:00:00,59.8,60.98,59.8,59.92,428496.0,57.2173,58.3463,57.2173,57.3321,428496.0
2018-10-26 13:30:00,59.9,60.25,58.92,60.09,395756.0,57.313,57.6479,56.3753,57.4948,395756.0
2018-10-26 14:00:00,60.05,60.27,59.08,59.44,352502.0,57.4565,57.667,56.5284,56.8728,352502.0
2018-10-26 14:30:00,59.4,59.98,58.16,58.27,221353.0,56.8346,57.3895,55.6481,55.7534,221353.0
2018-10-26 15:00:00,58.22,59.19,57.69,58.69,351532.0,55.7055,56.6336,55.1984,56.1552,351532.0
2018-10-26 15:30:00,58.65,59.35,58.04,58.55,508817.0,56.117,56.7867,55.5333,56.0213,508817.0
2018-10-29 09:30:00,60.61,61.31,60.57,61.28,620104.0,57.9923,58.6621,57.954,58.6334,620104.0
2018-10-29 10:00:00,61.33,62.3,61.33,62.21,616308.0,58.6812,59.6093,58.6812,59.5232,616308.0
2018-10-29 10:30:00,62.19,62.38,61.6,61.71,311715.0,59.5041,59.6859,58.9396,59.0448,311715.0
2018-10-29 11:00:00,61.86,62.28,61.08,61.63,341276.0,59.1883,59.5902,58.442,58.9683,341276.0
2018-10-29 11:30:00,61.64,61.77,60.68,60.73,161166.0,58.9778,59.1022,58.0593,58.1071,161166.0
2018-10-29 12:00:00,60.66,60.79,59.38,59.65,285479.0,58.0402,58.1645,56.8154,57.0738,285479.0
2018-10-29 12:30:00,59.53,60.42,59.37,59.81,207710.0,56.959,57.8105,56.8059,57.2269,207710.0
2018-10-29 13:00:00,59.83,60.81,59.78,60.51,209876.0,57.246,58.1837,57.1982,57.8966,209876.0
2018-10-29 13:30:00,60.51,61.13,60.46,60.52,127113.0,57.8966,58.4899,57.8488,57.9062,127113.0
2018-10-29 14:00:00,60.51,60.54,59.25,59.28,178947.0,57.8966,57.9253,56.691,56.7198,178947.0
2018-10-29 14:30:00,59.26,59.35,58.32,58.55,255312.0,56.7006,56.7867,55.8012,56.0213,255312.0
2018-10-29 15:00:00,58.43,58.44,57.12,57.38,326347.0,55.9065,55.916,54.653,54.9018,326347.0
2018-10-29 15:30:00,57.32,57.94,55.76,57.74,612248.0,54.8444,55.4376,53.3518,55.2463,612248.0
2018-10-30 09:30:00,57.87,60.61,57.53,60.43,1292970.0,55.3707,57.9923,55.0453,57.8201,1292970.0
2018-10-30 10:00:00,60.43,60.66,59.62,59.73,330968.0,57.8201,58.0402,57.0451,57.1503,330968.0
2018-10-30 10:30:00,59.69,59.85,58.42,59.09,349331.0,57.112,57.2651,55.8969,56.538,349331.0
2018-10-30 11:00:00,59.2,60.24,58.94,60.24,242721.0,56.6432,57.6383,56.3944,57.6383,242721.0
2018-10-30 11:30:00,60.24,61.21,60.06,60.5,318950.0,57.6383,58.5664,57.4661,57.8871,318950.0
2018-10-30 12:00:00,60.51,60.94,60.27,60.69,174485.0,57.8966,58.3081,57.667,58.0689,174485.0
2018-10-30 12:30:00,60.57,60.91,59.91,59.96,155127.0,57.954,58.2794,57.3225,57.3704,155127.0
2018-10-30 13:00:00,59.93,60.14,59.25,59.25,361297.0,57.3417,57.5426,56.691,56.691,361297.0
2018-10-30 13:30:00,59.27,59.97,58.73,59.91,367338.0,56.7102,57.38,56.1935,57.3225,367338.0
2018-10-30 14:00:00,59.9,60.09,59.28,59.59,129200.0,57.313,57.4948,56.7198,57.0164,129200.0
2018-10-30 14:30:00,59.5,60.62,59.44,60.46,176993.0,56.9303,58.0019,56.8728,57.8488,176993.0
2018-10-30 15:00:00,60.5,61.03,60.04,60.82,273966.0,57.8871,58.3942,57.4469,58.1932,273966.0
2018-10-30 15:30:00,60.94,61.44,60.72,61.18,543913.0,58.3081,58.7865,58.0976,58.5377,543913.0
2018-10-31 09:30:00,63.1,63.4,62.48,63.28,859906.0,60.3748,60.6618,59.7815,60.547,859906.0
2018-10-31 10:00:00,63.3,63.69,62.36,63.36,590243.0,60.5661,60.9393,59.6667,60.6235,590243.0
2018-10-31 10:30:00,63.41,63.87,62.68,62.93,464333.0,60.6714,61.1115,59.9729,60.2121,464333.0
2018-10-31 11:00:00,63.03,63.23,62.51,62.92,225843.0,60.3078,60.4992,59.8103,60.2025,225843.0
2018-10-31 11:30:00,62.9,63.29,62.52,62.71,193177.0,60.1834,60.5566,59.8198,60.0016,193177.0
2018-10-31 12:00:00,62.84,62.87,61.9,62.5,302294.0,60.126,60.1547,59.2266,59.8007,302294.0
2018-10-31 12:30:00,62.47,63.12,62.31,62.92,192236.0,59.772,60.3939,59.6189,60.2025,192236.0
2018-10-31 13:00:00,63.0,63.33,62.74,62.87,214326.0,60.2791,60.5948,60.0303,60.1547,214326.0
2018-10-31 13:30:00,62.88,62.96,62.31,62.75,134427.0,60.1643,60.2408,59.6189,60.0399,134427.0
2018-10-31 14:00:00,62.81,63.22,62.58,62.98,200071.0,60.0973,60.4896,59.8772,60.26,200071.0
2018-10-31 14:30:00,62.96,63.22,62.79,62.91,129784.0,60.2408,60.4896,60.0782,60.193,129784.0
2018-10-31 15:00:00,62.87,63.25,62.68,62.94,227252.0,60.1547,60.5183,59.9729,60.2217,227252.0
2018-10-31 15:30:00,62.91,62.98,61.67,61.88,547306.0,60.193,60.26,59.0065,59.2075,547306.0
2018-11-01 09:30:00,62.62,63.76,62.56,63.3,579300.0,59.9155,61.0063,59.8581,60.5661,579300.0
2018-11-01 10:00:00,63.22,63.95,62.66,63.63,503074.0,60.4896,61.1881,59.9538,60.8819,503074.0
2018-11-01 10:30:00,63.64,64.37,63.57,64.36,373333.0,60.8914,61.5899,60.8245,61.5804,373333.0
2018-11-01 11:00:00,64.38,64.66,63.8,64.52,355001.0,61.5995,61.8674,61.0445,61.7334,355001.0
2018-11-01 11:30:00,64.62,64.69,64.17,64.42,182495.0,61.8291,61.8961,61.3986,61.6378,182495.0
2018-11-01 12:00:00,64.41,64.65,64.0,64.48,176241.0,61.6282,61.8578,61.2359,61.6952,176241.0
2018-11-01 12:30:00,64.5,65.42,64.34,65.42,272794.0,61.7143,62.5946,61.5612,62.5946,272794.0
2018-11-01 13:00:00,65.38,65.77,65.18,65.73,176725.0,62.5563,62.9295,62.3649,62.8912,176725.0
2018-11-01 13:30:00,65.73,65.92,65.43,65.74,227571.0,62.8912,63.073,62.6041,62.9008,227571.0
2018-11-01 14:00:00,65.74,66.05,65.46,66.0,161344.0,62.9008,63.1974,62.6328,63.1495,161344.0
2018-11-01 14:30:00,66.0,66.21,65.84,66.14,109364.0,63.1495,63.3505,62.9964,63.2835,109364.0
2018-11-01 15:00:00,66.13,66.14,65.56,65.93,210709.0,63.2739,63.2835,62.7285,63.0825,210709.0
2018-11-01 15:30:00,65.92,66.11,65.67,65.79,369650.0,63.073,63.2548,62.8338,62.9486,369650.0
2018-11-02 09:30:00,66.54,67.61,66.26,67.3,970165.0,63.6662,64.69,63.3983,64.3934,970165.0
2018-11-02 10:00:00,67.27,67.35,66.05,66.07,816658.0,64.3647,64.4412,63.1974,63.2165,816658.0
2018-11-02 10:30:00,66.03,66.69,65.1,66.5,683782.0,63.1782,63.8097,62.2884,63.6279,683782.0
2018-11-02 11:00:00,66.61,66.64,64.93,65.33,311670.0,63.7332,63.7619,62.1257,62.5085,311670.0
2018-11-02 11:30:00,65.25,66.0,65.05,65.98,166494.0,62.4319,63.1495,62.2406,63.1304,166494.0
2018-11-02 12:00:00,65.96,66.15,65.42,65.99,120420.0,63.1113,63.293,62.5946,63.14,120420.0
2018-11-02 12:30:00,66.06,66.13,64.65,64.89,320018.0,63.2069,63.2739,61.8578,62.0875,320018.0
2018-11-02 13:00:00,64.86,65.65,64.46,65.45,314074.0,62.0588,62.8146,61.676,62.6233,314074.0
2018-11-02 13:30:00,65.29,66.0,65.11,65.98,146993.0,62.4702,63.1495,62.298,63.1304,146993.0
2018-11-02 14:00:00,65.99,66.29,64.86,66.21,238607.0,63.14,63.427,62.0588,63.3505,238607.0
2018-11-02 14:30:00,66.23,66.28,65.25,65.88,225246.0,63.3696,63.4174,62.4319,63.0347,225246.0
2018-11-02 15:00:00,65.92,66.4,65.43,66.29,241165.0,63.073,63.5322,62.6041,63.427,241165.0
2018-11-02 15:30:00,66.13,66.47,65.99,66.4,252519.0,63.2739,63.5992,63.14,63.5322,252519.0
2018-11-05 09:30:00,66.54,67.3,65.78,65.78,457927.0,63.6662,64.3934,62.939,62.939,457927.0
2018-11-05 10:00:00,65.78,65.86,64.52,65.16,513732.0,62.939,63.0156,61.7334,62.3458,513732.0
2018-11-05 10:30:00,65.12,65.96,64.91,65.95,312132.0,62.3075,63.1113,62.1066,63.1017,312132.0
2018-11-05 11:00:00,65.89,66.19,65.28,65.32,190821.0,63.0443,63.3313,62.4606,62.4989,190821.0
2018-11-05 11:30:00,65.31,65.7,64.99,65.61,149152.0,62.4893,62.8625,62.1831,62.7764,149152.0
2018-11-05 12:00:00,65.67,65.78,65.26,65.35,121258.0,62.8338,62.939,62.4415,62.5276,121258.0
2018-11-05 12:30:00,65.31,65.36,64.34,64.99,292429.0,62.4893,62.5372,61.5612,62.1831,292429.0
2018-11-05 13:00:00,64.99,65.6,64.91,65.45,121519.0,62.1831,62.7668,62.1066,62.6233,121519.0
2018-11-05 13:30:00,65.38,65.53,65.03,65.4,118718.0,62.5563,62.6998,62.2214,62.5754,118718.0
2018-11-05 14:00:00,65.41,66.13,65.19,66.13,170618.0,62.585,63.2739,62.3745,63.2739,170618.0
2018-11-05 14:30:00,66.1,66.74,65.92,66.59,212122.0,63.2452,63.8576,63.073,63.714,212122.0
2018-11-05 15:00:00,66.57,66.71,65.94,66.22,175892.0,63.6949,63.8289,63.0921,63.36,175892.0
2018-11-05 15:30:00,66.24,66.37,65.92,66.3,163733.0,63.3792,63.5035,63.073,63.4366,163733.0
2018-11-06 09:30:00,66.03,66.76,65.82,66.44,394727.0,63.1782,63.8767,62.9773,63.5705,394727.0
2018-11-06 10:00:00,66.44,67.04,66.16,66.9,309495.0,63.5705,64.1446,63.3026,64.0107,309495.0
2018-11-06 10:30:00,66.91,67.19,66.39,67.09,156529.0,64.0202,64.2881,63.5227,64.1924,156529.0
2018-11-06 11:00:00,67.15,67.17,66.4,66.64,243093.0,64.2499,64.269,63.5322,63.7619,243093.0
2018-11-06 11:30:00,66.62,66.67,66.06,66.54,150725.0,63.7427,63.7906,63.2069,63.6662,150725.0
2018-11-06 12:00:00,66.59,67.04,66.4,66.98,174962.0,63.714,64.1446,63.5322,64.0872,174962.0
2018-11-06 12:30:00,67.03,67.75,66.97,67.37,220577.0,64.135,64.8239,64.0776,64.4604,220577.0
2018-11-06 13:00:00,67.4,67.79,67.38,67.45,121671.0,64.4891,64.8622,64.4699,64.5369,121671.0
2018-11-06 13:30:00,67.43,67.87,67.39,67.61,97227.0,64.5178,64.9388,64.4795,64.69,97227.0
2018-11-06 14:00:00,67.64,67.64,66.49,66.56,166761.0,64.7187,64.7187,63.6184,63.6853,166761.0
2018-11-06 14:30:00,66.54,66.9,66.45,66.67,155125.0,63.6662,64.0107,63.5801,63.7906,155125.0
2018-11-06 15:00:00,66.64,66.99,66.46,66.79,271643.0,63.7619,64.0968,63.5897,63.9054,271643.0
2018-11-06 15:30:00,66.83,67.49,66.6,67.27,387801.0,63.9437,64.5752,63.7236,64.3647,387801.0
2018-11-07 09:30:00,68.2,69.0,67.49,67.83,902661.0,65.2545,66.02,64.5752,64.9005,902661.0
2018-11-07 10:00:00,67.84,68.48,67.48,68.08,438341.0,64.9101,65.5224,64.5656,65.1397,438341.0
2018-11-07 10:30:00,68.1,69.04,68.1,68.65,470671.0,65.1588,66.0582,65.1588,65.6851,470671.0
2018-11-07 11:00:00,68.61,69.08,68.3,68.85,280088.0,65.6468,66.0965,65.3502,65.8764,280088.0
2018-11-07 11:30:00,68.87,69.54,68.67,69.47,238829.0,65.8956,66.5366,65.7042,66.4697,238829.0
2018-11-07 12:00:00,69.48,69.72,69.16,69.34,181926.0,66.4792,66.7089,66.173,66.3453,181926.0
2018-11-07 12:30:00,69.34,69.92,69.29,69.75,195075.0,66.3453,66.9002,66.2974,66.7376,195075.0
2018-11-07 13:00:00,69.75,69.99,69.63,69.8,174424.0,66.7376,66.9672,66.6227,66.7854,174424.0
2018-11-07 13:30:00,69.83,69.84,69.08,69.22,118105.0,66.8141,66.8237,66.0965,66.2305,118105.0
2018-11-07 14:00:00,69.2,69.81,69.2,69.79,265578.0,66.2113,66.795,66.2113,66.7758,265578.0
2018-11-07 14:30:00,69.74,70.15,69.69,70.1,314557.0,66.728,67.1203,66.6802,67.0724,314557.0
2018-11-07 15:00:00,70.13,70.68,70.08,70.68,342329.0,67.1012,67.6274,67.0533,67.6274,342329.0
2018-11-07 15:30:00,70.64,70.88,70.28,70.77,399869.0,67.5891,67.8188,67.2447,67.7135,399869.0
2018-11-08 09:30:00,69.88,70.7,69.82,70.7,333849.0,66.8619,67.6465,66.8045,67.6465,333849.0
2018-11-08 10:00:00,70.69,70.85,69.76,70.29,275501.0,67.637,67.7901,66.7471,67.2542,275501.0
2018-11-08 10:30:00,70.26,70.78,70.15,70.74,142968.0,67.2255,67.7231,67.1203,67.6848,142968.0
2018-11-08 11:00:00,70.79,71.2,70.33,70.55,170490.0,67.7326,68.1249,67.2925,67.503,170490.0
2018-11-08 11:30:00,70.52,70.95,70.52,70.59,98423.0,67.4743,67.8857,67.4743,67.5413,98423.0
2018-11-08 12:00:00,70.5,71.53,70.42,70.97,235735.0,67.4552,68.4407,67.3786,67.9049,235735.0
2018-11-08 12:30:00,70.93,71.15,70.78,70.8,93632.0,67.8666,68.0771,67.7231,67.7422,93632.0
2018-11-08 13:00:00,70.79,70.94,70.4,70.41,64286.0,67.7326,67.8762,67.3595,67.3691,64286.0
2018-11-08 13:30:00,70.42,70.5,70.17,70.4,119091.0,67.3786,67.4552,67.1394,67.3595,119091.0
2018-11-08 14:00:00,70.42,70.83,69.9,69.94,173039.0,67.3786,67.7709,66.8811,66.9194,173039.0
2018-11-08 14:30:00,69.9,70.06,69.42,69.73,177562.0,66.8811,67.0342,66.4218,66.7184,177562.0
2018-11-08 15:00:00,69.71,70.24,69.44,69.89,127434.0,66.6993,67.2064,66.441,66.8715,127434.0
2018-11-08 15:30:00,69.94,70.29,69.5,70.29,148508.0,66.9194,67.2542,66.4984,67.2542,148508.0
2018-11-09 09:30:00,68.97,68.97,67.7,67.85,675555.0,65.9913,65.9913,64.7761,64.9196,675555.0
2018-11-09 10:00:00,67.9,67.94,66.76,67.49,434191.0,64.9675,65.0057,63.8767,64.5752,434191.0
2018-11-09 10:30:00,67.5,67.92,67.1,67.32,371738.0,64.5847,64.9866,64.202,64.4125,371738.0
2018-11-09 11:00:00,67.36,67.71,66.9,67.52,174778.0,64.4508,64.7857,64.0107,64.6039,174778.0
2018-11-09 11:30:00,67.49,67.78,66.16,66.29,225717.0,64.5752,64.8526,63.3026,63.427,225717.0
2018-11-09 12:00:00,66.31,66.58,65.76,65.99,226774.0,63.4461,63.7045,62.9199,63.14,226774.0
2018-11-09 12:30:00,65.96,66.56,65.84,66.14,327225.0,63.1113,63.6853,62.9964,63.2835,327225.0
2018-11-09 13:00:00,66.11,66.32,65.46,65.66,211742.0,63.2548,63.4557,62.6328,62.8242,211742.0
2018-11-09 13:30:00,65.63,65.63,65.04,65.32,186228.0,62.7955,62.7955,62.231,62.4989,186228.0
2018-11-09 14:00:00,65.25,65.64,64.87,65.22,250676.0,62.4319,62.8051,62.0683,62.4032,250676.0
2018-11-09 14:30:00,65.19,66.35,65.18,66.04,305543.0,62.3745,63.4844,62.3649,63.1878,305543.0
2018-11-09 15:00:00,66.03,66.57,65.78,66.27,313791.0,63.1782,63.6949,62.939,63.4079,313791.0
2018-11-09 15:30:00,66.27,66.92,66.26,66.42,482897.0,63.4079,64.0298,63.3983,63.5514,482897.0
2018-11-12 09:30:00,66.31,66.46,64.4,64.44,391114.0,63.4461,63.5897,61.6186,61.6569,391114.0
2018-11-12 10:00:00,64.39,64.86,63.76,64.73,308383.0,61.6091,62.0588,61.0063,61.9344,308383.0
2018-11-12 10:30:00,64.74,64.74,63.54,63.58,296010.0,61.9439,61.9439,60.7958,60.834,296010.0
2018-11-12 11:00:00,63.6,63.68,62.44,62.69,346251.0,60.8532,60.9297,59.7433,59.9825,346251.0
2018-11-12 11:30:00,62.63,63.95,62.6,63.92,380908.0,59.9251,61.1881,59.8964,61.1594,380908.0
2018-11-12 12:00:00,63.94,64.76,63.81,64.55,307918.0,61.1785,61.9631,61.0541,61.7621,307918.0
2018-11-12 12:30:00,64.49,64.61,63.98,63.98,139244.0,61.7047,61.8196,61.2168,61.2168,139244.0
2018-11-12 13:00:00,64.1,64.11,63.41,63.55,131257.0,61.3316,61.3412,60.6714,60.8053,131257.0
2018-11-12 13:30:00,63.45,63.96,63.1,63.67,151727.0,60.7097,61.1976,60.3748,60.9202,151727.0
2018-11-12 14:00:00,63.73,64.59,63.6,64.16,156100.0,60.9776,61.8004,60.8532,61.389,156100.0
2018-11-12 14:30:00,64.17,64.94,63.91,64.08,246265.0,61.3986,62.1353,61.1498,61.3124,246265.0
2018-11-12 15:00:00,63.99,64.26,63.49,63.72,175614.0,61.2263,61.4847,60.7479,60.968,175614.0
2018-11-12 15:30:00,63.67,63.67,62.17,62.44,446351.0,60.9202,60.9202,59.4849,59.7433,446351.0
2018-11-13 09:30:00,63.11,64.36,63.08,63.68,518967.0,60.3843,61.5804,60.3556,60.9297,518967.0
2018-11-13 10:00:00,63.61,64.13,62.39,62.44,442273.0,60.8627,61.3603,59.6954,59.7433,442273.0
2018-11-13 10:30:00,62.38,63.35,62.32,63.14,198012.0,59.6859,60.614,59.6285,60.413,198012.0
2018-11-13 11:00:00,63.11,64.93,63.04,64.53,389031.0,60.3843,62.1257,60.3174,61.743,389031.0
2018-11-13 11:30:00,64.49,64.77,64.03,64.39,158681.0,61.7047,61.9726,61.2646,61.6091,158681.0
2018-11-13 12:00:00,64.54,64.68,63.85,64.02,123651.0,61.7526,61.8865,61.0924,61.255,123651.0
2018-11-13 12:30:00,63.98,63.98,63.17,63.29,151661.0,61.2168,61.2168,60.4417,60.5566,151661.0
2018-11-13 13:00:00,63.29,63.59,62.65,62.9,176960.0,60.5566,60.8436,59.9442,60.1834,176960.0
2018-11-13 13:30:00,62.93,63.43,62.82,62.84,92905.0,60.2121,60.6905,60.1069,60.126,92905.0
2018-11-13 14:00:00,62.85,62.96,61.67,62.17,186957.0,60.1356,60.2408,59.0065,59.4849,186957.0
2018-11-13 14:30:00,62.12,62.31,61.48,61.84,146073.0,59.4371,59.6189,58.8247,59.1692,146073.0
2018-11-13 15:00:00,61.83,62.4,61.55,61.92,185719.0,59.1596,59.705,58.8917,59.2457,185719.0
2018-11-13 15:30:00,61.88,62.29,61.54,61.77,209933.0,59.2075,59.5998,58.8821,59.1022,209933.0
2018-11-14 09:30:00,63.39,64.16,63.23,63.81,363461.0,60.6522,61.389,60.4992,61.0541,363461.0
2018-11-14 10:00:00,63.78,63.92,62.55,62.83,195353.0,61.0254,61.1594,59.8485,60.1164,195353.0
2018-11-14 10:30:00,62.85,63.13,61.99,62.45,229348.0,60.1356,60.4035,59.3127,59.7528,229348.0
2018-11-14 11:00:00,62.35,62.37,61.15,61.25,167538.0,59.6572,59.6763,58.509,58.6047,167538.0
2018-11-14 11:30:00,61.27,61.54,60.66,61.41,302738.0,58.6238,58.8821,58.0402,58.7578,302738.0
2018-11-14 12:00:00,61.47,62.03,60.98,61.86,214768.0,58.8152,59.351,58.3463,59.1883,214768.0
2018-11-14 12:30:00,61.8,61.8,60.69,60.74,246910.0,59.1309,59.1309,58.0689,58.1167,246910.0
2018-11-14 13:00:00,60.74,61.04,60.24,60.45,214560.0,58.1167,58.4037,57.6383,57.8392,214560.0
2018-11-14 13:30:00,60.43,60.6,59.68,59.94,255514.0,57.8201,57.9827,57.1025,57.3512,255514.0
2018-11-14 14:00:00,59.9,60.73,59.23,60.33,287085.0,57.313,58.1071,56.6719,57.7244,287085.0
2018-11-14 14:30:00,60.23,61.56,60.02,61.49,307017.0,57.6287,58.9013,57.4278,58.8343,307017.0
2018-11-14 15:00:00,61.46,62.02,61.22,61.49,314964.0,58.8056,59.3414,58.576,58.8343,314964.0
2018-11-14 15:30:00,61.49,61.54,60.33,60.44,184278.0,58.8343,58.8821,57.7244,57.8297,184278.0
2018-11-15 09:30:00,59.29,60.48,59.12,59.18,562886.0,56.7293,57.8679,56.5667,56.6241,562886.0
2018-11-15 10:00:00,59.15,60.23,59.09,59.94,282055.0,56.5954,57.6287,56.538,57.3512,282055.0
2018-11-15 10:30:00,59.8,60.12,58.85,59.69,279331.0,57.2173,57.5235,56.3083,57.112,279331.0
2018-11-15 11:00:00,59.71,60.94,59.25,60.75,440753.0,57.1312,58.3081,56.691,58.1263,440753.0
2018-11-15 11:30:00,60.83,61.64,60.68,61.6,324074.0,58.2028,58.9778,58.0593,58.9396,324074.0
2018-11-15 12:00:00,61.58,61.78,60.96,61.48,275097.0,58.9204,59.1118,58.3272,58.8247,275097.0
2018-11-15 12:30:00,61.46,61.63,60.59,60.76,273909.0,58.8056,58.9683,57.9732,58.1358,273909.0
2018-11-15 13:00:00,60.87,62.25,60.2,62.18,377370.0,58.2411,59.5615,57.6,59.4945,377370.0
2018-11-15 13:30:00,62.27,62.84,62.05,62.58,304899.0,59.5806,60.126,59.3701,59.8772,304899.0
2018-11-15 14:00:00,62.66,62.99,62.29,62.96,205855.0,59.9538,60.2695,59.5998,60.2408,205855.0
2018-11-15 14:30:00,62.94,63.27,62.64,62.83,190282.0,60.2217,60.5374,59.9346,60.1164,190282.0
2018-11-15 15:00:00,62.81,63.0,61.99,62.17,331147.0,60.0973,60.2791,59.3127,59.4849,331147.0
2018-11-15 15:30:00,62.24,63.1,62.22,63.05,306586.0,59.5519,60.3748,59.5328,60.3269,306586.0
2018-11-16 09:30:00,61.77,62.73,61.18,62.71,743388.0,59.1022,60.0208,58.5377,60.0016,743388.0
2018-11-16 10:00:00,62.65,63.07,62.14,62.58,383787.0,59.9442,60.3461,59.4562,59.8772,383787.0
2018-11-16 10:30:00,62.7,63.34,62.53,62.58,254399.0,59.992,60.6044,59.8294,59.8772,254399.0
2018-11-16 11:00:00,62.68,62.73,61.81,61.95,177882.0,59.9729,60.0208,59.1405,59.2744,177882.0
2018-11-16 11:30:00,61.95,62.15,61.09,61.33,279059.0,59.2744,59.4658,58.4516,58.6812,279059.0
2018-11-16 12:00:00,61.47,61.91,61.21,61.5,182972.0,58.8152,59.2362,58.5664,58.8439,182972.0
2018-11-16 12:30:00,61.55,63.41,61.39,62.9,442440.0,58.8917,60.6714,58.7386,60.1834,442440.0
2018-11-16 13:00:00,62.92,63.01,62.16,62.29,150944.0,60.2025,60.2887,59.4754,59.5998,150944.0
2018-11-16 13:30:00,62.26,62.43,61.66,62.31,157006.0,59.5711,59.7337,58.997,59.6189,157006.0
2018-11-16 14:00:00,62.37,62.87,62.21,62.76,168456.0,59.6763,60.1547,59.5232,60.0495,168456.0
2018-11-16 14:30:00,62.82,63.16,62.63,63.06,146825.0,60.1069,60.4322,59.9251,60.3365,146825.0
2018-11-16 15:00:00,63.1,63.82,62.96,63.67,259561.0,60.3748,61.0637,60.2408,60.9202,259561.0
2018-11-16 15:30:00,63.65,63.86,63.37,63.43,209333.0,60.901,61.1019,60.6331,60.6905,209333.0
2018-11-19 09:30:00,63.11,63.5,61.81,62.16,480963.0,60.3843,60.7575,59.1405,59.4754,480963.0
2018-11-19 10:00:00,62.13,62.13,60.95,61.28,311137.0,59.4467,59.4467,58.3176,58.6334,311137.0
2018-11-19 10:30:00,61.18,62.23,60.75,62.2,307575.0,58.5377,59.5423,58.1263,59.5136,307575.0
2018-11-19 11:00:00,62.24,62.49,60.97,61.3,287253.0,59.5519,59.7911,58.3368,58.6525,287253.0
2018-11-19 11:30:00,61.2,61.28,59.52,59.79,373210.0,58.5568,58.6334,56.9494,57.2077,373210.0
2018-11-19 12:00:00,59.92,60.09,59.2,59.96,327996.0,57.3321,57.4948,56.6432,57.3704,327996.0
2018-11-19 12:30:00,59.88,60.62,59.42,60.44,217053.0,57.2938,58.0019,56.8537,57.8297,217053.0
2018-11-19 13:00:00,60.42,60.65,59.64,59.71,150024.0,57.8105,58.0306,57.0642,57.1312,150024.0
2018-11-19 13:30:00,59.8,60.32,59.37,59.39,180041.0,57.2173,57.7148,56.8059,56.825,180041.0
2018-11-19 14:00:00,59.4,59.67,58.98,59.53,213970.0,56.8346,57.0929,56.4327,56.959,213970.0
2018-11-19 14:30:00,59.5,59.91,59.0,59.75,227632.0,56.9303,57.3225,56.4518,57.1695,227632.0
2018-11-19 15:00:00,59.7,60.64,59.47,60.09,288238.0,57.1216,58.021,56.9015,57.4948,288238.0
2018-11-19 15:30:00,60.1,60.15,59.29,59.58,298546.0,57.5043,57.5522,56.7293,57.0068,298546.0
2018-11-20 09:30:00,57.64,58.17,56.23,56.64,1204764.0,55.1506,55.6577,53.8015,54.1938,1204764.0
2018-11-20 10:00:00,56.56,57.92,55.65,57.9,733597.0,54.1172,55.4185,53.2465,55.3994,733597.0
2018-11-20 10:30:00,57.91,58.82,57.5,58.76,663762.0,55.4089,56.2796,55.0166,56.2222,663762.0
2018-11-20 11:00:00,58.75,58.92,57.27,57.33,419235.0,56.2126,56.3753,54.7966,54.854,419235.0
2018-11-20 11:30:00,57.28,59.06,57.2,58.19,297473.0,54.8061,56.5093,54.7296,55.6768,297473.0
2018-11-20 12:00:00,58.3,58.71,57.06,57.57,454540.0,55.7821,56.1744,54.5956,55.0836,454540.0
2018-11-20 12:30:00,57.55,57.72,56.57,56.7,319763.0,55.0645,55.2271,54.1268,54.2512,319763.0
2018-11-20 13:00:00,56.7,57.27,56.16,56.49,176957.0,54.2512,54.7966,53.7345,54.0503,176957.0
2018-11-20 13:30:00,56.46,56.85,56.15,56.32,160208.0,54.0215,54.3947,53.7249,53.8876,160208.0
2018-11-20 14:00:00,56.27,56.75,56.03,56.3,260692.0,53.8398,54.299,53.6101,53.8685,260692.0
2018-11-20 14:30:00,56.32,57.09,56.09,56.25,209017.0,53.8876,54.6243,53.6675,53.8206,209017.0
2018-11-20 15:00:00,56.3,57.0,55.72,56.82,419157.0,53.8685,54.5382,53.3135,54.366,419157.0
2018-11-20 15:30:00,56.82,57.04,56.04,56.18,753289.0,54.366,54.5765,53.6197,53.7536,753289.0
2018-11-21 09:30:00,56.99,58.0,56.7,58.0,425755.0,54.5287,55.495,54.2512,55.495,425755.0
2018-11-21 10:00:00,58.05,58.76,57.9,58.71,260586.0,55.5429,56.2222,55.3994,56.1744,260586.0
2018-11-21 10:30:00,58.65,58.9,58.45,58.76,170733.0,56.117,56.3562,55.9256,56.2222,170733.0
2018-11-21 11:00:00,58.78,59.73,58.52,59.53,328644.0,56.2413,57.1503,55.9926,56.959,328644.0
2018-11-21 11:30:00,59.51,59.95,59.3,59.45,223436.0,56.9398,57.3608,56.7389,56.8824,223436.0
2018-11-21 12:00:00,59.45,59.79,59.23,59.79,158839.0,56.8824,57.2077,56.6719,57.2077,158839.0
2018-11-21 12:30:00,59.76,59.76,59.27,59.35,78851.0,57.179,57.179,56.7102,56.7867,78851.0
2018-11-21 13:00:00,59.36,59.52,59.03,59.11,66457.0,56.7963,56.9494,56.4806,56.5571,66457.0
2018-11-21 13:30:00,59.12,59.5,58.96,59.14,89242.0,56.5667,56.9303,56.4136,56.5858,89242.0
2018-11-21 14:00:00,59.12,59.16,58.86,58.97,75271.0,56.5667,56.6049,56.3179,56.4231,75271.0
2018-11-21 14:30:00,59.03,59.06,58.75,58.83,75224.0,56.4806,56.5093,56.2126,56.2892,75224.0
2018-11-21 15:00:00,58.86,59.11,58.62,58.83,100063.0,56.3179,56.5571,56.0883,56.2892,100063.0
2018-11-21 15:30:00,58.82,58.82,58.31,58.38,233112.0,56.2796,56.2796,55.7916,55.8586,233112.0
2018-11-23 09:30:00,57.02,58.75,56.94,58.44,734215.0,54.5574,56.2126,54.4808,55.916,734215.0
2018-11-23 10:00:00,58.48,59.29,58.46,58.92,332049.0,55.9543,56.7293,55.9352,56.3753,332049.0
2018-11-23 10:30:00,59.0,59.57,58.89,59.22,404072.0,56.4518,56.9972,56.3466,56.6623,404072.0
2018-11-23 11:00:00,59.2,59.89,59.18,59.47,283871.0,56.6432,57.3034,56.6241,56.9015,283871.0
2018-11-23 11:30:00,59.51,59.75,59.06,59.21,263463.0,56.9398,57.1695,56.5093,56.6528,263463.0
2018-11-23 12:00:00,59.18,59.47,58.93,59.29,108875.0,56.6241,56.9015,56.3849,56.7293,108875.0
2018-11-23 12:30:00,59.28,59.42,58.15,58.25,335808.0,56.7198,56.8537,55.6386,55.7342,335808.0
2018-11-26 09:30:00,59.95,60.97,59.53,60.95,843052.0,57.3608,58.3368,56.959,58.3176,843052.0
2018-11-26 10:00:00,60.96,61.12,60.28,60.76,371073.0,58.3272,58.4803,57.6766,58.1358,371073.0
2018-11-26 10:30:00,60.83,61.19,60.58,61.09,339894.0,58.2028,58.5473,57.9636,58.4516,339894.0
2018-11-26 11:00:00,61.18,61.18,60.5,60.5,149892.0,58.5377,58.5377,57.8871,57.8871,149892.0
2018-11-26 11:30:00,60.5,60.5,59.51,59.96,341251.0,57.8871,57.8871,56.9398,57.3704,341251.0
2018-11-26 12:00:00,59.99,60.43,59.83,59.88,157313.0,57.3991,57.8201,57.246,57.2938,157313.0
2018-11-26 12:30:00,59.84,59.91,59.23,59.77,181323.0,57.2556,57.3225,56.6719,57.1886,181323.0
2018-11-26 13:00:00,59.73,60.15,59.59,59.85,114649.0,57.1503,57.5522,57.0164,57.2651,114649.0
2018-11-26 13:30:00,59.86,60.18,59.55,60.09,99041.0,57.2747,57.5809,56.9781,57.4948,99041.0
2018-11-26 14:00:00,60.07,60.25,59.81,60.03,145531.0,57.4756,57.6479,57.2269,57.4374,145531.0
2018-11-26 14:30:00,60.03,60.39,59.86,60.07,146877.0,57.4374,57.7818,57.2747,57.4756,146877.0
2018-11-26 15:00:00,60.06,60.24,59.88,59.94,90667.0,57.4661,57.6383,57.2938,57.3512,90667.0
2018-11-26 15:30:00,60.0,60.92,59.97,60.49,616336.0,57.4087,58.2889,57.38,57.8775,616336.0
2018-11-27 09:30:00,59.78,60.15,59.02,59.87,483053.0,57.1982,57.5522,56.471,57.2843,483053.0
2018-11-27 10:00:00,59.84,60.39,59.39,59.51,602709.0,57.2556,57.7818,56.825,56.9398,602709.0
2018-11-27 10:30:00,59.39,60.14,59.02,59.88,239552.0,56.825,57.5426,56.471,57.2938,239552.0
2018-11-27 11:00:00,59.84,60.37,59.55,59.93,144385.0,57.2556,57.7627,56.9781,57.3417,144385.0
2018-11-27 11:30:00,59.88,60.19,59.49,60.02,125928.0,57.2938,57.5905,56.9207,57.4278,125928.0
2018-11-27 12:00:00,60.03,60.03,59.14,59.19,115586.0,57.4374,57.4374,56.5858,56.6336,115586.0
2018-11-27 12:30:00,59.16,59.35,58.66,58.94,280180.0,56.6049,56.7867,56.1265,56.3944,280180.0
2018-11-27 13:00:00,58.96,59.36,58.66,59.28,161407.0,56.4136,56.7963,56.1265,56.7198,161407.0
2018-11-27 13:30:00,59.26,59.45,58.91,59.44,72618.0,56.7006,56.8824,56.3657,56.8728,72618.0
2018-11-27 14:00:00,59.48,59.7,59.2,59.26,123297.0,56.9111,57.1216,56.6432,56.7006,123297.0
2018-11-27 14:30:00,59.31,59.49,59.15,59.15,87607.0,56.7485,56.9207,56.5954,56.5954,87607.0
2018-11-27 15:00:00,59.09,59.17,58.65,58.87,159723.0,56.538,56.6145,56.117,56.3275,159723.0
2018-11-27 15:30:00,58.85,59.25,58.8,59.02,209150.0,56.3083,56.691,56.2605,56.471,209150.0
2018-11-28 09:30:00,59.66,60.19,59.35,59.86,420368.0,57.0833,57.5905,56.7867,57.2747,420368.0
2018-11-28 10:00:00,59.84,60.11,58.18,58.26,348119.0,57.2556,57.5139,55.6673,55.7438,348119.0
2018-11-28 10:30:00,58.23,58.92,57.95,58.73,274038.0,55.7151,56.3753,55.4472,56.1935,274038.0
2018-11-28 11:00:00,58.72,60.11,58.7,60.11,365479.0,56.1839,57.5139,56.1648,57.5139,365479.0
2018-11-28 11:30:00,60.12,60.24,59.6,59.93,236084.0,57.5235,57.6383,57.0259,57.3417,236084.0
2018-11-28 12:00:00,59.95,61.97,59.92,61.83,808842.0,57.3608,59.2936,57.3321,59.1596,808842.0
2018-11-28 12:30:00,61.84,62.69,61.59,62.38,559900.0,59.1692,59.9825,58.93,59.6859,559900.0
2018-11-28 13:00:00,62.4,62.5,61.81,62.39,243673.0,59.705,59.8007,59.1405,59.6954,243673.0
2018-11-28 13:30:00,62.42,62.88,62.31,62.7,291091.0,59.7241,60.1643,59.6189,59.992,291091.0
2018-11-28 14:00:00,62.78,62.9,62.36,62.4,267459.0,60.0686,60.1834,59.6667,59.705,267459.0
2018-11-28 14:30:00,62.42,62.82,62.42,62.44,125118.0,59.7241,60.1069,59.7241,59.7433,125118.0
2018-11-28 15:00:00,62.42,62.91,62.13,62.91,174749.0,59.7241,60.193,59.4467,60.193,174749.0
2018-11-28 15:30:00,62.86,63.51,62.67,63.38,502848.0,60.1451,60.7671,59.9633,60.6427,502848.0
2018-11-29 09:30:00,62.58,63.47,62.3,62.53,546870.0,59.8772,60.7288,59.6093,59.8294,546870.0
2018-11-29 10:00:00,62.51,62.68,61.94,62.25,233100.0,59.8103,59.9729,59.2649,59.5615,233100.0
2018-11-29 10:30:00,62.21,62.82,61.12,61.62,340009.0,59.5232,60.1069,58.4803,58.9587,340009.0
2018-11-29 11:00:00,61.62,62.78,61.57,62.78,278160.0,58.9587,60.0686,58.9109,60.0686,278160.0
2018-11-29 11:30:00,62.78,63.03,62.5,62.89,182156.0,60.0686,60.3078,59.8007,60.1738,182156.0
2018-11-29 12:00:00,62.91,63.03,62.5,62.99,91363.0,60.193,60.3078,59.8007,60.2695,91363.0
2018-11-29 12:30:00,63.01,63.39,63.0,63.34,161510.0,60.2887,60.6522,60.2791,60.6044,161510.0
2018-11-29 13:00:00,63.38,63.38,62.87,63.11,90298.0,60.6427,60.6427,60.1547,60.3843,90298.0
2018-11-29 13:30:00,63.08,63.3,62.76,63.17,54677.0,60.3556,60.5661,60.0495,60.4417,54677.0
2018-11-29 14:00:00,63.12,63.5,62.96,63.47,132085.0,60.3939,60.7575,60.2408,60.7288,132085.0
2018-11-29 14:30:00,63.43,63.96,63.43,63.92,133609.0,60.6905,61.1976,60.6905,61.1594,133609.0
2018-11-29 15:00:00,63.95,63.95,63.31,63.44,132948.0,61.1881,61.1881,60.5757,60.7001,132948.0
2018-11-29 15:30:00,63.4,63.4,62.62,62.82,237459.0,60.6618,60.6618,59.9155,60.1069,237459.0
2018-11-30 09:30:00,62.3,63.09,61.88,63.01,349025.0,59.6093,60.3652,59.2075,60.2887,349025.0
2018-11-30 10:00:00,62.95,63.26,62.52,62.76,194642.0,60.2312,60.5279,59.8198,60.0495,194642.0
2018-11-30 10:30:00,62.82,63.55,62.81,62.89,198419.0,60.1069,60.8053,60.0973,60.1738,198419.0
2018-11-30 11:00:00,62.91,63.07,62.59,62.73,138430.0,60.193,60.3461,59.8868,60.0208,138430.0
2018-11-30 11:30:00,62.71,63.25,62.33,63.04,181375.0,60.0016,60.5183,59.638,60.3174,181375.0
2018-11-30 12:00:00,63.01,63.03,62.49,62.55,99178.0,60.2887,60.3078,59.7911,59.8485,99178.0
2018-11-30 12:30:00,62.53,62.55,62.18,62.26,100491.0,59.8294,59.8485,59.4945,59.5711,100491.0
2018-11-30 13:00:00,62.22,62.47,61.95,62.45,131433.0,59.5328,59.772,59.2744,59.7528,131433.0
2018-11-30 13:30:00,62.45,63.01,62.34,62.9,218062.0,59.7528,60.2887,59.6476,60.1834,218062.0
2018-11-30 14:00:00,62.88,62.91,62.61,62.91,143383.0,60.1643,60.193,59.9059,60.193,143383.0
2018-11-30 14:30:00,62.89,63.1,62.79,63.02,120752.0,60.1738,60.3748,60.0782,60.2982,120752.0
2018-11-30 15:00:00,63.05,63.39,62.98,63.18,123945.0,60.3269,60.6522,60.26,60.4513,123945.0
2018-11-30 15:30:00,63.18,64.05,63.16,63.74,524813.0,60.4513,61.2837,60.4322,60.9871,524813.0
2018-12-03 09:30:00,65.96,66.05,64.34,64.52,744536.0,63.1113,63.1974,61.5612,61.7334,744536.0
2018-12-03 10:00:00,64.61,64.96,64.3,64.89,387087.0,61.8196,62.1544,61.5229,62.0875,387087.0
2018-12-03 10:30:00,64.92,65.12,63.95,64.16,365410.0,62.1162,62.3075,61.1881,61.389,365410.0
2018-12-03 11:00:00,64.17,64.4,63.76,64.27,303456.0,61.3986,61.6186,61.0063,61.4942,303456.0
2018-12-03 11:30:00,64.3,64.4,63.03,63.24,278899.0,61.5229,61.6186,60.3078,60.5087,278899.0
2018-12-03 12:00:00,63.2,64.51,63.2,64.5,214154.0,60.4705,61.7239,60.4705,61.7143,214154.0
2018-12-03 12:30:00,64.52,64.74,64.36,64.55,137638.0,61.7334,61.9439,61.5804,61.7621,137638.0
2018-12-03 13:00:00,64.6,65.25,64.59,65.25,250504.0,61.81,62.4319,61.8004,62.4319,250504.0
2018-12-03 13:30:00,65.2,65.2,64.28,64.5,101463.0,62.3841,62.3841,61.5038,61.7143,101463.0
2018-12-03 14:00:00,64.58,64.99,64.06,64.93,112086.0,61.7909,62.1831,61.2933,62.1257,112086.0
2018-12-03 14:30:00,64.96,65.12,64.67,65.0,92267.0,62.1544,62.3075,61.877,62.1927,92267.0
2018-12-03 15:00:00,64.95,65.48,64.76,65.45,262433.0,62.1449,62.652,61.9631,62.6233,262433.0
2018-12-03 15:30:00,65.45,65.75,65.33,65.6,358455.0,62.6233,62.9103,62.5085,62.7668,358455.0
2018-12-04 09:30:00,65.15,65.62,63.86,64.1,528455.0,62.3362,62.7859,61.1019,61.3316,528455.0
2018-12-04 10:00:00,64.11,64.13,63.24,63.51,379467.0,61.3412,61.3603,60.5087,60.7671,379467.0
2018-12-04 10:30:00,63.5,63.61,62.76,62.79,399103.0,60.7575,60.8627,60.0495,60.0782,399103.0
2018-12-04 11:00:00,62.75,63.06,62.18,62.32,378672.0,60.0399,60.3365,59.4945,59.6285,378672.0
2018-12-04 11:30:00,62.31,62.32,61.48,61.5,452993.0,59.6189,59.6285,58.8247,58.8439,452993.0
2018-12-04 12:00:00,61.5,61.62,59.31,59.41,817728.0,58.8439,58.9587,56.7485,56.8441,817728.0
2018-12-04 12:30:00,59.31,60.03,58.88,59.22,663563.0,56.7485,57.4374,56.337,56.6623,663563.0
2018-12-04 13:00:00,59.17,59.38,58.22,58.53,343504.0,56.6145,56.8154,55.7055,56.0021,343504.0
2018-12-04 13:30:00,58.52,59.36,57.6,59.03,577992.0,55.9926,56.7963,55.1123,56.4806,577992.0
2018-12-04 14:00:00,59.01,59.48,58.53,58.63,393319.0,56.4614,56.9111,56.0021,56.0978,393319.0
2018-12-04 14:30:00,58.77,59.55,58.44,58.46,270441.0,56.2318,56.9781,55.916,55.9352,270441.0
2018-12-04 15:00:00,58.45,58.45,57.11,57.11,453351.0,55.9256,55.9256,54.6435,54.6435,453351.0
2018-12-04 15:30:00,57.16,57.61,56.73,57.25,934137.0,54.6913,55.1219,54.2799,54.7774,934137.0
2018-12-06 09:30:00,54.83,55.04,53.25,53.66,794256.0,52.4619,52.6629,50.9502,51.3425,794256.0
2018-12-06 10:00:00,53.55,55.56,53.35,54.76,526302.0,51.2372,53.1604,51.0459,52.395,526302.0
2018-12-06 10:30:00,54.8,54.96,53.63,53.76,338481.0,52.4332,52.5863,51.3138,51.4382,338481.0
2018-12-06 11:00:00,53.75,53.88,52.41,52.46,417894.0,51.4286,51.553,50.1465,50.1943,417894.0
2018-12-06 11:30:00,52.44,54.73,52.44,54.49,436669.0,50.1752,52.3663,50.1752,52.1366,436669.0
2018-12-06 12:00:00,54.39,55.27,54.21,55.22,286170.0,52.0409,52.8829,51.8687,52.8351,286170.0
2018-12-06 12:30:00,55.2,55.44,54.54,54.92,284456.0,52.816,53.0456,52.1845,52.5481,284456.0
2018-12-06 13:00:00,54.87,55.02,53.91,53.92,320506.0,52.5002,52.6437,51.5817,51.5912,320506.0
2018-12-06 13:30:00,53.91,55.45,53.6,55.43,293901.0,51.5817,53.0552,51.2851,53.036,293901.0
2018-12-06 14:00:00,55.4,55.79,54.44,55.15,253883.0,53.0073,53.3805,52.0888,52.7681,253883.0
2018-12-06 14:30:00,55.08,55.21,54.2,55.15,337995.0,52.7011,52.8255,51.8592,52.7681,337995.0
2018-12-06 15:00:00,55.16,55.53,54.63,55.39,207787.0,52.7777,53.1317,52.2706,52.9978,207787.0
2018-12-06 15:30:00,55.33,56.71,55.32,56.69,597901.0,52.9404,54.2607,52.9308,54.2416,597901.0
2018-12-07 09:30:00,56.64,57.96,56.52,57.5,497734.0,54.1938,55.4568,54.079,55.0166,497734.0
2018-12-07 10:00:00,57.59,57.75,56.13,56.44,403796.0,55.1027,55.2558,53.7058,54.0024,403796.0
2018-12-07 10:30:00,56.4,57.08,55.9,57.04,297500.0,53.9641,54.6148,53.4857,54.5765,297500.0
2018-12-07 11:00:00,57.08,57.23,55.19,55.55,409746.0,54.6148,54.7583,52.8064,53.1508,409746.0
2018-12-07 11:30:00,55.45,55.95,54.78,54.8,404227.0,53.0552,53.5336,52.4141,52.4332,404227.0
2018-12-07 12:00:00,54.75,55.38,54.55,54.82,213724.0,52.3854,52.9882,52.194,52.4524,213724.0
2018-12-07 12:30:00,54.77,55.33,54.09,55.24,295348.0,52.4045,52.9404,51.7539,52.8542,295348.0
2018-12-07 13:00:00,55.2,55.58,54.01,54.23,312711.0,52.816,53.1796,51.6774,51.8879,312711.0
2018-12-07 13:30:00,54.22,54.27,53.41,53.42,284516.0,51.8783,51.9261,51.1033,51.1128,284516.0
2018-12-07 14:00:00,53.41,53.93,52.97,53.65,528520.0,51.1033,51.6008,50.6823,51.3329,528520.0
2018-12-07 14:30:00,53.7,53.74,52.45,52.59,322765.0,51.3807,51.419,50.1847,50.3187,322765.0
2018-12-07 15:00:00,52.56,53.09,52.21,53.0,482759.0,50.29,50.7971,49.9551,50.711,482759.0
2018-12-07 15:30:00,52.97,53.79,52.77,53.13,521701.0,50.6823,51.4669,50.4909,50.8354,521701.0
2018-12-10 09:30:00,53.24,53.83,52.07,52.71,634456.0,50.9406,51.5051,49.8211,50.4335,634456.0
2018-12-10 10:00:00,52.69,53.52,52.42,52.9,337375.0,50.4144,51.2085,50.156,50.6153,337375.0
2018-12-10 10:30:00,52.74,52.98,51.32,51.5,343706.0,50.4622,50.6918,49.1035,49.2758,343706.0
2018-12-10 11:00:00,51.52,51.52,50.22,50.89,394096.0,49.2949,49.2949,48.051,48.6921,394096.0
2018-12-10 11:30:00,50.9,52.31,50.86,51.64,352356.0,48.7017,50.0508,48.6634,49.4097,352356.0
2018-12-10 12:00:00,51.61,51.88,50.96,51.33,174851.0,49.381,49.6394,48.7591,49.1131,174851.0
2018-12-10 12:30:00,51.4,52.73,51.35,52.35,341243.0,49.1801,50.4526,49.1322,50.0891,341243.0
2018-12-10 13:00:00,52.38,52.59,51.9,51.94,255359.0,50.1178,50.3187,49.6585,49.6968,255359.0
2018-12-10 13:30:00,51.93,53.0,51.85,52.56,257903.0,49.6872,50.711,49.6106,50.29,257903.0
2018-12-10 14:00:00,52.58,52.9,52.0,52.38,200220.0,50.3091,50.6153,49.7542,50.1178,200220.0
2018-12-10 14:30:00,52.43,53.46,52.4,52.53,273780.0,50.1656,51.1511,50.1369,50.2613,273780.0
2018-12-10 15:00:00,52.5,52.58,52.02,52.37,135104.0,50.2326,50.3091,49.7733,50.1082,135104.0
2018-12-10 15:30:00,52.43,53.2,52.43,52.59,386809.0,50.1656,50.9023,50.1656,50.3187,386809.0
2018-12-11 09:30:00,54.81,54.99,54.07,54.73,654515.0,52.4428,52.615,51.7348,52.3663,654515.0
2018-12-11 10:00:00,54.75,55.39,54.11,55.3,508365.0,52.3854,52.9978,51.773,52.9116,508365.0
2018-12-11 10:30:00,55.39,55.42,54.19,54.52,233324.0,52.9978,53.0265,51.8496,52.1653,233324.0
2018-12-11 11:00:00,54.48,54.74,53.66,53.82,279737.0,52.1271,52.3758,51.3425,51.4956,279737.0
2018-12-11 11:30:00,53.78,53.92,53.17,53.67,235234.0,51.4573,51.5912,50.8736,51.352,235234.0
2018-12-11 12:00:00,53.65,53.65,52.51,52.76,258379.0,51.3329,51.3329,50.2421,50.4813,258379.0
2018-12-11 12:30:00,52.75,53.18,52.56,52.9,132525.0,50.4718,50.8832,50.29,50.6153,132525.0
2018-12-11 13:00:00,52.84,53.09,52.25,52.28,134558.0,50.5579,50.7971,49.9934,50.0221,134558.0
2018-12-11 13:30:00,52.27,52.32,51.28,51.49,235338.0,50.0125,50.0603,49.0653,49.2662,235338.0
2018-12-11 14:00:00,51.46,52.74,51.37,52.74,190525.0,49.2375,50.4622,49.1514,50.4622,190525.0
2018-12-11 14:30:00,52.75,53.09,52.53,52.73,175161.0,50.4718,50.7971,50.2613,50.4526,175161.0
2018-12-11 15:00:00,52.84,53.41,52.42,52.81,195618.0,50.5579,51.1033,50.156,50.5292,195618.0
2018-12-11 15:30:00,52.81,53.34,52.37,52.41,412109.0,50.5292,51.0363,50.1082,50.1465,412109.0
2018-12-12 09:30:00,53.99,54.56,53.87,54.51,534421.0,51.6582,52.2036,51.5434,52.1558,534421.0
2018-12-12 10:00:00,54.56,55.22,54.13,55.09,443214.0,52.2036,52.8351,51.7922,52.7107,443214.0
2018-12-12 10:30:00,55.02,56.03,54.68,55.72,325207.0,52.6437,53.6101,52.3184,53.3135,325207.0
2018-12-12 11:00:00,55.74,55.84,55.18,55.26,254433.0,53.3326,53.4283,52.7968,52.8734,254433.0
2018-12-12 11:30:00,55.38,55.6,54.82,55.55,198178.0,52.9882,53.1987,52.4524,53.1508,198178.0
2018-12-12 12:00:00,55.6,55.76,54.9,55.22,136209.0,53.1987,53.3518,52.5289,52.8351,136209.0
2018-12-12 12:30:00,55.25,55.76,54.98,55.64,144986.0,52.8638,53.3518,52.6055,53.237,144986.0
2018-12-12 13:00:00,55.65,56.03,55.54,56.03,184107.0,53.2465,53.6101,53.1413,53.6101,184107.0
2018-12-12 13:30:00,56.03,56.05,55.41,55.7,143362.0,53.6101,53.6293,53.0169,53.2944,143362.0
2018-12-12 14:00:00,55.73,55.75,54.66,54.8,370189.0,53.3231,53.3422,52.2993,52.4332,370189.0
2018-12-12 14:30:00,54.72,54.92,54.31,54.68,270437.0,52.3567,52.5481,51.9644,52.3184,270437.0
2018-12-12 15:00:00,54.65,54.98,54.29,54.31,187309.0,52.2897,52.6055,51.9453,51.9644,187309.0
2018-12-12 15:30:00,54.32,55.03,53.9,53.91,360719.0,51.974,52.6533,51.5721,51.5817,360719.0
2018-12-13 09:30:00,54.39,54.91,52.99,53.21,540016.0,52.0409,52.5385,50.7014,50.9119,540016.0
2018-12-13 10:00:00,53.28,54.1,53.0,53.12,422688.0,50.9789,51.7635,50.711,50.8258,422688.0
2018-12-13 10:30:00,53.11,53.37,52.52,53.18,336479.0,50.8162,51.065,50.2517,50.8832,336479.0
2018-12-13 11:00:00,53.17,53.4,52.31,52.45,295307.0,50.8736,51.0937,50.0508,50.1847,295307.0
2018-12-13 11:30:00,52.42,53.37,52.26,52.76,234279.0,50.156,51.065,50.0029,50.4813,234279.0
2018-12-13 12:00:00,52.62,52.77,51.93,51.95,229364.0,50.3474,50.4909,49.6872,49.7063,229364.0
2018-12-13 12:30:00,51.9,52.54,51.9,52.08,179211.0,49.6585,50.2708,49.6585,49.8307,179211.0
2018-12-13 13:00:00,52.06,52.19,51.72,51.99,337276.0,49.8116,49.936,49.4863,49.7446,337276.0
2018-12-13 13:30:00,52.03,52.53,51.76,51.78,366820.0,49.7829,50.2613,49.5245,49.5437,366820.0
2018-12-13 14:00:00,51.84,51.94,51.53,51.88,314837.0,49.6011,49.6968,49.3045,49.6394,314837.0
2018-12-13 14:30:00,51.84,51.87,51.4,51.81,258002.0,49.6011,49.6298,49.1801,49.5724,258002.0
2018-12-13 15:00:00,51.81,52.25,51.47,52.01,219397.0,49.5724,49.9934,49.2471,49.7637,219397.0
2018-12-13 15:30:00,52.0,52.15,51.57,51.64,387612.0,49.7542,49.8977,49.3427,49.4097,387612.0
2018-12-14 09:30:00,50.47,51.87,50.45,51.79,534884.0,48.2902,49.6298,48.2711,49.5532,534884.0
2018-12-14 10:00:00,51.78,52.11,51.29,51.39,319589.0,49.5437,49.8594,49.0748,49.1705,319589.0
2018-12-14 10:30:00,51.37,52.03,51.06,51.32,281908.0,49.1514,49.7829,48.8548,49.1035,281908.0
2018-12-14 11:00:00,51.25,51.85,51.07,51.25,226642.0,49.0366,49.6106,48.8643,49.0366,226642.0
2018-12-14 11:30:00,51.26,51.66,50.44,50.57,297597.0,49.0461,49.4289,48.2615,48.3859,297597.0
2018-12-14 12:00:00,50.56,50.8,50.38,50.7,200041.0,48.3764,48.606,48.2041,48.5103,200041.0
2018-12-14 12:30:00,50.72,50.99,50.2,50.25,170952.0,48.5295,48.7878,48.0319,48.0798,170952.0
2018-12-14 13:00:00,50.23,50.61,50.08,50.3,174052.0,48.0606,48.4242,47.9171,48.1276,174052.0
2018-12-14 13:30:00,50.32,50.52,50.0,50.09,223140.0,48.1467,48.3381,47.8405,47.9267,223140.0
2018-12-14 14:00:00,50.06,50.17,49.77,50.06,287896.0,47.898,48.0032,47.6205,47.898,287896.0
2018-12-14 14:30:00,50.05,50.05,49.21,49.54,323190.0,47.8884,47.8884,47.0847,47.4004,323190.0
2018-12-14 15:00:00,49.52,49.8,49.32,49.34,215333.0,47.3813,47.6492,47.1899,47.2091,215333.0
2018-12-14 15:30:00,49.32,49.39,48.72,49.28,709995.0,47.1899,47.2569,46.6158,47.1516,709995.0
2018-12-17 09:30:00,48.76,49.02,47.13,48.21,843222.0,46.6541,46.9029,45.0945,46.1279,843222.0
2018-12-17 10:00:00,48.18,48.65,47.86,48.4,733207.0,46.0992,46.5489,45.793,46.3097,733207.0
2018-12-17 10:30:00,48.41,49.42,48.06,49.16,493451.0,46.3192,47.2856,45.9843,47.0368,493451.0
2018-12-17 11:00:00,49.19,49.94,49.18,49.72,495356.0,47.0655,47.7831,47.056,47.5726,495356.0
2018-12-17 11:30:00,49.74,50.03,49.22,49.85,235093.0,47.5918,47.8693,47.0942,47.697,235093.0
2018-12-17 12:00:00,49.87,50.02,48.77,48.9,293118.0,47.7162,47.8597,46.6637,46.7881,293118.0
2018-12-17 12:30:00,48.84,48.84,47.42,47.42,470410.0,46.7306,46.7306,45.372,45.372,470410.0
2018-12-17 13:00:00,47.41,48.05,47.28,47.7,261054.0,45.3624,45.9748,45.238,45.6399,261054.0
2018-12-17 13:30:00,47.71,47.83,47.11,47.32,283338.0,45.6495,45.7643,45.0754,45.2763,283338.0
2018-12-17 14:00:00,47.29,47.41,46.9,46.94,311519.0,45.2476,45.3624,44.8744,44.9127,311519.0
2018-12-17 14:30:00,46.94,47.44,46.66,46.9,229450.0,44.9127,45.3911,44.6448,44.8744,229450.0
2018-12-17 15:00:00,46.78,46.93,46.21,46.37,291037.0,44.7596,44.9031,44.2142,44.3673,291037.0
2018-12-17 15:30:00,46.39,46.4,45.1,45.96,731664.0,44.3865,44.396,43.1522,43.975,731664.0
2018-12-18 09:30:00,47.19,48.12,46.82,48.06,788631.0,45.1519,46.0417,44.7979,45.9843,788631.0
2018-12-18 10:00:00,48.06,48.1,47.11,47.28,448121.0,45.9843,46.0226,45.0754,45.238,448121.0
2018-12-18 10:30:00,47.28,47.61,46.72,46.88,336919.0,45.238,45.5538,44.7022,44.8553,336919.0
2018-12-18 11:00:00,46.92,47.17,46.09,46.51,273371.0,44.8936,45.1328,44.0994,44.5013,273371.0
2018-12-18 11:30:00,46.55,46.98,46.43,46.62,211257.0,44.5396,44.951,44.4247,44.6065,211257.0
2018-12-18 12:00:00,46.54,47.3,46.5,47.09,428964.0,44.53,45.2572,44.4917,45.0562,428964.0
2018-12-18 12:30:00,47.08,47.46,46.87,47.32,222335.0,45.0467,45.4102,44.8457,45.2763,222335.0
2018-12-18 13:00:00,47.35,47.38,46.6,46.63,179205.0,45.305,45.3337,44.5874,44.6161,179205.0
2018-12-18 13:30:00,46.59,46.59,45.91,46.05,290083.0,44.5778,44.5778,43.9272,44.0611,290083.0
2018-12-18 14:00:00,46.02,46.53,46.01,46.39,145645.0,44.0324,44.5204,44.0229,44.3865,145645.0
2018-12-18 14:30:00,46.37,46.37,45.36,45.41,252691.0,44.3673,44.3673,43.4009,43.4488,252691.0
2018-12-18 15:00:00,45.37,45.95,45.24,45.45,238751.0,43.4105,43.9655,43.2861,43.4871,238751.0
2018-12-18 15:30:00,45.46,46.37,45.46,45.75,449863.0,43.4966,44.3673,43.4966,43.7741,449863.0
2018-12-19 09:30:00,45.8,46.74,45.67,46.25,605409.0,43.8219,44.7213,43.6976,44.2525,605409.0
2018-12-19 10:00:00,46.27,46.67,46.03,46.55,238051.0,44.2716,44.6544,44.042,44.5396,238051.0
2018-12-19 10:30:00,46.53,46.77,46.08,46.4,193348.0,44.5204,44.75,44.0898,44.396,193348.0
2018-12-19 11:00:00,46.5,46.51,45.97,46.3,189885.0,44.4917,44.5013,43.9846,44.3003,189885.0
2018-12-19 11:30:00,46.31,46.73,45.97,46.71,215691.0,44.3099,44.7118,43.9846,44.6926,215691.0
2018-12-19 12:00:00,46.72,47.17,46.61,47.07,247211.0,44.7022,45.1328,44.597,45.0371,247211.0
2018-12-19 12:30:00,47.06,47.15,46.78,46.78,152795.0,45.0275,45.1136,44.7596,44.7596,152795.0
2018-12-19 13:00:00,46.77,46.91,46.57,46.77,145937.0,44.75,44.884,44.5587,44.75,145937.0
2018-12-19 13:30:00,46.79,47.42,46.71,47.3,254094.0,44.7692,45.372,44.6926,45.2572,254094.0
2018-12-19 14:00:00,47.3,47.55,44.39,46.04,1015922.0,45.2572,45.4964,42.4728,44.0516,1015922.0
2018-12-19 14:30:00,45.97,46.55,43.37,43.68,853276.0,43.9846,44.5396,41.4969,41.7935,853276.0
2018-12-19 15:00:00,43.75,43.75,42.17,42.32,1031683.0,41.8605,41.8605,40.3487,40.4922,1031683.0
2018-12-19 15:30:00,42.34,43.15,42.25,42.95,603672.0,40.5114,41.2864,40.4253,41.095,603672.0
2018-12-20 09:30:00,42.54,43.2,41.97,42.82,917923.0,40.7027,41.3342,40.1574,40.9706,917923.0
2018-12-20 10:00:00,42.8,43.1,42.25,42.68,684615.0,40.9515,41.2386,40.4253,40.8367,684615.0
2018-12-20 10:30:00,42.66,43.3,41.93,42.17,693174.0,40.8176,41.4299,40.1191,40.3487,693174.0
2018-12-20 11:00:00,42.14,42.4,40.8,40.94,767534.0,40.32,40.5688,39.0379,39.1718,767534.0
2018-12-20 11:30:00,40.95,41.2,40.2,40.58,903607.0,39.1814,39.4206,38.4638,38.8274,903607.0
2018-12-20 12:00:00,40.65,41.49,40.46,41.48,593333.0,38.8944,39.6981,38.7126,39.6885,593333.0
2018-12-20 12:30:00,41.42,41.5,40.61,41.13,471383.0,39.6311,39.7077,38.8561,39.3536,471383.0
2018-12-20 13:00:00,41.13,41.13,40.49,40.8,389957.0,39.3536,39.3536,38.7413,39.0379,389957.0
2018-12-20 13:30:00,40.77,40.93,40.3,40.3,328780.0,39.0092,39.1623,38.5595,38.5595,328780.0
2018-12-20 14:00:00,40.31,40.43,39.29,40.2,1082787.0,38.569,38.6839,37.5931,38.4638,1082787.0
2018-12-20 14:30:00,40.2,41.56,40.08,40.87,992106.0,38.4638,39.7651,38.349,39.1049,992106.0
2018-12-20 15:00:00,40.84,41.65,40.31,41.07,609024.0,39.0762,39.8512,38.569,39.2962,609024.0
2018-12-20 15:30:00,41.14,41.68,40.41,40.82,874092.0,39.3632,39.8799,38.6647,39.057,874092.0
2018-12-21 09:30:00,41.29,41.59,40.07,40.56,839390.0,39.5067,39.7938,38.3394,38.8083,839390.0
2018-12-21 10:00:00,40.58,41.82,39.87,41.46,1099775.0,38.8274,40.0138,38.1481,39.6694,1099775.0
2018-12-21 10:30:00,41.42,41.49,40.77,40.85,544695.0,39.6311,39.6981,39.0092,39.0857,544695.0
2018-12-21 11:00:00,40.81,40.9,39.68,40.12,669640.0,39.0475,39.1336,37.9663,38.3873,669640.0
2018-12-21 11:30:00,40.15,40.29,39.38,39.43,383137.0,38.416,38.5499,37.6792,37.7271,383137.0
2018-12-21 12:00:00,39.44,39.44,38.18,38.24,899103.0,37.7366,37.7366,36.531,36.5885,899103.0
2018-12-21 12:30:00,38.23,39.24,37.98,38.21,816617.0,36.5789,37.5453,36.3397,36.5597,816617.0
2018-12-21 13:00:00,38.22,38.85,38.0,38.61,395620.0,36.5693,37.1721,36.3588,36.9425,395620.0
2018-12-21 13:30:00,38.66,39.19,38.47,38.54,420301.0,36.9903,37.4974,36.8085,36.8755,420301.0
2018-12-21 14:00:00,38.48,38.74,38.09,38.44,281313.0,36.8181,37.0669,36.4449,36.7798,281313.0
2018-12-21 14:30:00,38.45,38.85,38.13,38.43,245424.0,36.7894,37.1721,36.4832,36.7702,245424.0
2018-12-21 15:00:00,38.49,38.62,37.63,37.63,690478.0,36.8277,36.952,36.0048,36.0048,690478.0
2018-12-21 15:30:00,37.62,37.91,37.22,37.53,926400.0,35.9952,36.2727,35.6125,35.9091,926400.0
2018-12-24 09:30:00,37.02,37.28,35.87,36.16,916799.0,35.4211,35.6699,34.3208,34.5983,916799.0
2018-12-24 10:00:00,36.16,36.82,35.73,36.7,783836.0,34.5983,35.2298,34.1869,35.115,783836.0
2018-12-24 10:30:00,36.73,37.52,36.59,37.22,723737.0,35.1437,35.8995,35.0097,35.6125,723737.0
2018-12-24 11:00:00,37.23,37.67,36.74,36.95,627399.0,35.6221,36.0431,35.1532,35.3542,627399.0
2018-12-24 11:30:00,36.96,37.18,36.34,36.54,444183.0,35.3637,35.5742,34.7705,34.9619,444183.0
2018-12-24 12:00:00,36.55,36.86,36.08,36.39,470451.0,34.9714,35.2681,34.5217,34.8184,470451.0
2018-12-24 12:30:00,36.4,36.54,35.37,35.47,696577.0,34.8279,34.9619,33.8424,33.9381,696577.0
2018-12-26 09:30:00,35.72,36.68,35.68,36.24,864586.0,34.1773,35.0958,34.139,34.6748,864586.0
2018-12-26 10:00:00,36.24,36.39,35.42,35.98,946049.0,34.6748,34.8184,33.8902,34.4261,946049.0
2018-12-26 10:30:00,36.01,36.21,35.33,35.51,788259.0,34.4548,34.6461,33.8041,33.9764,788259.0
2018-12-26 11:00:00,35.55,36.36,35.38,36.3,674173.0,34.0146,34.7896,33.852,34.7322,674173.0
2018-12-26 11:30:00,36.3,37.27,36.26,37.26,628831.0,34.7322,35.6603,34.694,35.6508,628831.0
2018-12-26 12:00:00,37.27,37.92,37.09,37.52,597208.0,35.6603,36.2823,35.4881,35.8995,597208.0
2018-12-26 12:30:00,37.54,38.53,37.43,38.28,464725.0,35.9187,36.8659,35.8134,36.6267,464725.0
2018-12-26 13:00:00,38.28,38.4,37.75,37.85,419361.0,36.6267,36.7415,36.1196,36.2153,419361.0
2018-12-26 13:30:00,37.89,38.82,37.76,38.76,319597.0,36.2536,37.1434,36.1292,37.086,319597.0
2018-12-26 14:00:00,38.76,38.87,38.39,38.56,305064.0,37.086,37.1912,36.732,36.8946,305064.0
2018-12-26 14:30:00,38.55,39.11,38.55,39.1,355826.0,36.8851,37.4209,36.8851,37.4113,355826.0
2018-12-26 15:00:00,39.08,39.7,38.93,39.67,522244.0,37.3922,37.9854,37.2487,37.9567,522244.0
2018-12-26 15:30:00,39.66,40.61,39.64,40.5,1025685.0,37.9471,38.8561,37.928,38.7508,1025685.0
2018-12-27 09:30:00,38.74,39.67,38.12,38.7,1185261.0,37.1903,38.0831,36.5951,37.1519,1185261.0
2018-12-27 10:00:00,38.72,39.16,38.33,38.49,604960.0,37.1711,37.5935,36.7967,36.9503,604960.0
2018-12-27 10:30:00,38.43,39.1,38.3,38.39,419339.0,36.8927,37.5359,36.7679,36.8543,419339.0
2018-12-27 11:00:00,38.35,39.04,38.02,39.01,418454.0,36.8159,37.4783,36.4991,37.4495,418454.0
2018-12-27 11:30:00,39.02,39.34,38.47,38.92,359357.0,37.4591,37.7663,36.9311,37.3631,359357.0
2018-12-27 12:00:00,38.92,38.94,37.87,38.02,389069.0,37.3631,37.3823,36.3551,36.4991,389069.0
2018-12-27 12:30:00,38.01,38.21,37.71,38.16,533455.0,36.4895,36.6815,36.2015,36.6335,533455.0
2018-12-27 13:00:00,38.11,38.35,37.31,37.33,323922.0,36.5855,36.8159,35.8175,35.8367,323922.0
2018-12-27 13:30:00,37.3,37.68,36.92,37.15,473718.0,35.8079,36.1727,35.4431,35.6639,473718.0
2018-12-27 14:00:00,37.07,37.39,36.58,36.87,689111.0,35.5871,35.8943,35.1167,35.3951,689111.0
2018-12-27 14:30:00,36.87,37.81,36.63,37.65,627867.0,35.3951,36.2975,35.1647,36.1439,627867.0
2018-12-27 15:00:00,37.67,38.99,37.22,38.93,832298.0,36.1631,37.4303,35.7311,37.3727,832298.0
2018-12-27 15:30:00,38.92,40.8,38.63,40.75,1005808.0,37.3631,39.1679,37.0847,39.1199,1005808.0
2018-12-28 09:30:00,40.78,41.88,40.36,41.33,1174471.0,39.1487,40.2047,38.7455,39.6767,1174471.0
2018-12-28 10:00:00,41.37,41.42,40.2,40.28,507833.0,39.7151,39.7631,38.5919,38.6687,507833.0
2018-12-28 10:30:00,40.22,40.98,39.94,40.38,374037.0,38.6111,39.3407,38.3423,38.7647,374037.0
2018-12-28 11:00:00,40.4,40.8,40.12,40.54,348354.0,38.7839,39.1679,38.5151,38.9183,348354.0
2018-12-28 11:30:00,40.52,41.04,40.39,40.7,369697.0,38.8991,39.3983,38.7743,39.0719,369697.0
2018-12-28 12:00:00,40.75,41.18,40.57,40.77,267906.0,39.1199,39.5327,38.9471,39.1391,267906.0
2018-12-28 12:30:00,40.77,41.09,40.45,40.49,137609.0,39.1391,39.4463,38.8319,38.8703,137609.0
2018-12-28 13:00:00,40.52,40.96,40.36,40.47,143028.0,38.8991,39.3215,38.7455,38.8511,143028.0
2018-12-28 13:30:00,40.45,40.98,40.21,40.91,166277.0,38.8319,39.3407,38.6015,39.2735,166277.0
2018-12-28 14:00:00,40.93,42.11,40.93,41.9,564365.0,39.2927,40.4255,39.2927,40.2239,564365.0
2018-12-28 14:30:00,41.92,43.13,41.88,42.88,885262.0,40.2431,41.4047,40.2047,41.1647,885262.0
2018-12-28 15:00:00,42.89,42.96,40.94,41.22,766688.0,41.1743,41.2415,39.3023,39.5711,766688.0
2018-12-28 15:30:00,41.2,41.45,40.94,41.17,654805.0,39.5519,39.7919,39.3023,39.5231,654805.0
2018-12-31 09:30:00,41.96,42.25,41.07,41.45,693105.0,40.2815,40.5599,39.4271,39.7919,693105.0
2018-12-31 10:00:00,41.43,41.76,41.04,41.07,383579.0,39.7727,40.0895,39.3983,39.4271,383579.0
2018-12-31 10:30:00,41.1,41.37,40.64,40.77,320278.0,39.4559,39.7151,39.0143,39.1391,320278.0
2018-12-31 11:00:00,40.75,40.9,40.35,40.84,316547.0,39.1199,39.2639,38.7359,39.2063,316547.0
2018-12-31 11:30:00,40.82,41.1,40.16,41.02,491291.0,39.1871,39.4559,38.5535,39.3791,491291.0
2018-12-31 12:00:00,41.06,41.21,40.83,41.14,220343.0,39.4175,39.5615,39.1967,39.4943,220343.0
2018-12-31 12:30:00,41.14,41.42,41.02,41.31,225054.0,39.4943,39.7631,39.3791,39.6575,225054.0
2018-12-31 13:00:00,41.34,41.57,41.2,41.56,218128.0,39.6863,39.9071,39.5519,39.8975,218128.0
2018-12-31 13:30:00,41.58,41.6,41.1,41.1,176337.0,39.9167,39.9359,39.4559,39.4559,176337.0
2018-12-31 14:00:00,41.12,41.23,40.87,41.02,163111.0,39.4751,39.5807,39.2351,39.3791,163111.0
2018-12-31 14:30:00,41.01,41.39,40.77,41.1,211685.0,39.3695,39.7343,39.1391,39.4559,211685.0
2018-12-31 15:00:00,41.08,41.59,40.86,41.5,295440.0,39.4367,39.9263,39.2255,39.8399,295440.0
2018-12-31 15:30:00,41.53,42.09,41.49,42.09,897816.0,39.8687,40.4063,39.8303,40.4063,897816.0
2019-01-02 09:30:00,40.48,40.84,39.84,40.79,775575.0,38.8607,39.2063,38.2463,39.1583,775575.0
2019-01-02 10:00:00,40.77,41.93,40.48,41.5,741134.0,39.1391,40.2527,38.8607,39.8399,741134.0
2019-01-02 10:30:00,41.5,42.49,41.15,42.29,454797.0,39.8399,40.7903,39.5039,40.5983,454797.0
2019-01-02 11:00:00,42.33,43.2,42.1,42.75,545427.0,40.6367,41.4719,40.4159,41.0399,545427.0
2019-01-02 11:30:00,42.75,43.27,42.14,42.15,463579.0,41.0399,41.5391,40.4543,40.4639,463579.0
2019-01-02 12:00:00,42.18,42.29,41.46,41.66,491102.0,40.4927,40.5983,39.8015,39.9935,491102.0
2019-01-02 12:30:00,41.66,42.53,41.62,42.4,528365.0,39.9935,40.8287,39.9551,40.7039,528365.0
2019-01-02 13:00:00,42.45,42.9,42.45,42.7,301467.0,40.7519,41.1839,40.7519,40.9919,301467.0
2019-01-02 13:30:00,42.71,43.05,42.45,43.03,181355.0,41.0015,41.3279,40.7519,41.3087,181355.0
2019-01-02 14:00:00,43.01,43.02,42.35,42.58,207384.0,41.2895,41.2991,40.6559,40.8767,207384.0
2019-01-02 14:30:00,42.62,42.97,42.4,42.5,288349.0,40.9151,41.2511,40.7039,40.7999,288349.0
2019-01-02 15:00:00,42.48,42.7,41.93,42.05,385855.0,40.7807,40.9919,40.2527,40.3679,385855.0
2019-01-02 15:30:00,42.02,42.85,41.83,42.81,691758.0,40.3391,41.1359,40.1567,41.0975,691758.0
2019-01-03 09:30:00,42.03,42.27,40.81,41.3,719957.0,40.3487,40.5791,39.1775,39.6479,719957.0
2019-01-03 10:00:00,41.21,41.21,39.94,40.84,1028643.0,39.5615,39.5615,38.3423,39.2063,1028643.0
2019-01-03 10:30:00,40.8,41.06,40.01,41.05,634394.0,39.1679,39.4175,38.4095,39.4079,634394.0
2019-01-03 11:00:00,41.02,42.1,40.92,41.6,562164.0,39.3791,40.4159,39.2831,39.9359,562164.0
2019-01-03 11:30:00,41.64,42.76,41.64,42.46,509694.0,39.9743,41.0495,39.9743,40.7615,509694.0
2019-01-03 12:00:00,42.44,42.52,41.86,42.04,348104.0,40.7423,40.8191,40.1855,40.3583,348104.0
2019-01-03 12:30:00,42.06,42.4,41.75,42.18,206510.0,40.3775,40.7039,40.0799,40.4927,206510.0
2019-01-03 13:00:00,42.18,42.18,41.02,41.33,320765.0,40.4927,40.4927,39.3791,39.6767,320765.0
2019-01-03 13:30:00,41.3,41.95,41.15,41.28,247915.0,39.6479,40.2719,39.5039,39.6287,247915.0
2019-01-03 14:00:00,41.25,41.62,41.16,41.58,245749.0,39.5999,39.9551,39.5135,39.9167,245749.0
2019-01-03 14:30:00,41.6,41.75,40.73,41.0,373300.0,39.9359,40.0799,39.1007,39.3599,373300.0
2019-01-03 15:00:00,41.05,41.08,40.64,40.77,351591.0,39.4079,39.4367,39.0143,39.1391,351591.0
2019-01-03 15:30:00,40.74,41.23,40.42,40.46,792398.0,39.1103,39.5807,38.8031,38.8415,792398.0
2019-01-04 09:30:00,42.02,43.39,41.8,43.15,1183748.0,40.3391,41.6543,40.1279,41.4239,1183748.0
2019-01-04 10:00:00,43.18,44.7,43.17,44.67,1007443.0,41.4527,42.9119,41.4431,42.8831,1007443.0
2019-01-04 10:30:00,44.68,44.81,44.19,44.56,558980.0,42.8927,43.0175,42.4223,42.7775,558980.0
2019-01-04 11:00:00,44.54,45.06,44.11,44.3,483535.0,42.7583,43.2575,42.3455,42.5279,483535.0
2019-01-04 11:30:00,44.25,44.68,43.77,44.57,541651.0,42.4799,42.8927,42.0191,42.7871,541651.0
2019-01-04 12:00:00,44.55,44.87,44.1,44.65,248450.0,42.7679,43.0751,42.3359,42.8639,248450.0
2019-01-04 12:30:00,44.65,45.01,44.33,44.87,227043.0,42.8639,43.2095,42.5567,43.0751,227043.0
2019-01-04 13:00:00,44.89,45.36,44.89,45.08,343831.0,43.0943,43.5455,43.0943,43.2767,343831.0
2019-01-04 13:30:00,45.09,45.32,44.65,45.0,234297.0,43.2863,43.5071,42.8639,43.1999,234297.0
2019-01-04 14:00:00,45.0,45.13,44.67,45.1,151254.0,43.1999,43.3247,42.8831,43.2959,151254.0
2019-01-04 14:30:00,45.12,45.38,44.73,44.77,228408.0,43.3151,43.5647,42.9407,42.9791,228408.0
2019-01-04 15:00:00,44.73,45.17,44.7,44.88,259367.0,42.9407,43.3631,42.9119,43.0847,259367.0
2019-01-04 15:30:00,44.89,45.1,44.8,45.02,506407.0,43.0943,43.2959,43.0079,43.2191,506407.0
2019-01-07 09:30:00,45.09,45.84,44.57,45.58,836742.0,43.2863,44.0063,42.7871,43.7567,836742.0
2019-01-07 10:00:00,45.62,46.38,45.44,46.07,624869.0,43.7951,44.5247,43.6223,44.2271,624869.0
2019-01-07 10:30:00,46.06,46.99,45.98,46.78,703179.0,44.2175,45.1103,44.1407,44.9087,703179.0
2019-01-07 11:00:00,46.75,47.16,46.64,46.97,488770.0,44.8799,45.2735,44.7743,45.0911,488770.0
2019-01-07 11:30:00,47.02,47.8,46.79,47.74,389634.0,45.1391,45.8879,44.9183,45.8303,389634.0
2019-01-07 12:00:00,47.76,47.84,47.06,47.51,449645.0,45.8495,45.9263,45.1775,45.6095,449645.0
2019-01-07 12:30:00,47.54,47.78,47.31,47.51,252454.0,45.6383,45.8687,45.4175,45.6095,252454.0
2019-01-07 13:00:00,47.55,48.08,47.51,47.92,244080.0,45.6479,46.1567,45.6095,46.0031,244080.0
2019-01-07 13:30:00,47.96,48.12,47.4,47.45,342227.0,46.0415,46.1951,45.5039,45.5519,342227.0
2019-01-07 14:00:00,47.43,47.7,47.23,47.38,203107.0,45.5327,45.7919,45.3407,45.4847,203107.0
2019-01-07 14:30:00,47.33,47.5,46.68,46.79,472980.0,45.4367,45.5999,44.8127,44.9183,472980.0
2019-01-07 15:00:00,46.78,47.61,46.74,47.47,273254.0,44.9087,45.7055,44.8703,45.5711,273254.0
2019-01-07 15:30:00,47.49,47.58,47.17,47.39,424123.0,45.5903,45.6767,45.2831,45.4943,424123.0
2019-01-08 09:30:00,48.58,48.96,47.95,48.11,1008657.0,46.6367,47.0015,46.0319,46.1855,1008657.0
2019-01-08 10:00:00,48.12,48.6,47.52,47.81,630234.0,46.1951,46.6559,45.6191,45.8975,630234.0
2019-01-08 10:30:00,47.83,47.97,47.14,47.63,440352.0,45.9167,46.0511,45.2543,45.7247,440352.0
2019-01-08 11:00:00,47.66,48.42,47.54,48.27,379400.0,45.7535,46.4831,45.6383,46.3391,379400.0
2019-01-08 11:30:00,48.25,48.75,47.81,48.75,281594.0,46.3199,46.7999,45.8975,46.7999,281594.0
2019-01-08 12:00:00,48.75,49.17,48.67,48.98,445044.0,46.7999,47.2031,46.7231,47.0207,445044.0
2019-01-08 12:30:00,49.0,49.1,48.46,48.79,329095.0,47.0399,47.1359,46.5215,46.8383,329095.0
2019-01-08 13:00:00,48.78,49.15,48.74,49.04,221221.0,46.8287,47.1839,46.7903,47.0783,221221.0
2019-01-08 13:30:00,49.07,49.37,48.93,49.21,237306.0,47.1071,47.3951,46.9727,47.2415,237306.0
2019-01-08 14:00:00,49.2,49.29,48.97,49.03,192072.0,47.2319,47.3183,47.0111,47.0687,192072.0
2019-01-08 14:30:00,49.03,49.18,48.94,49.06,111389.0,47.0687,47.2127,46.9823,47.0975,111389.0
2019-01-08 15:00:00,49.03,49.27,48.81,49.26,163335.0,47.0687,47.2991,46.8575,47.2895,163335.0
2019-01-08 15:30:00,49.28,49.57,49.24,49.49,507693.0,47.3087,47.5871,47.2703,47.5103,507693.0
2019-01-09 09:30:00,50.05,50.59,49.76,50.42,801773.0,48.0479,48.5663,47.7695,48.4031,801773.0
2019-01-09 10:00:00,50.45,50.72,50.04,50.62,563180.0,48.4319,48.6911,48.0383,48.5951,563180.0
2019-01-09 10:30:00,50.61,50.61,49.41,49.7,832017.0,48.5855,48.5855,47.4335,47.7119,832017.0
2019-01-09 11:00:00,49.7,50.53,49.62,50.45,432634.0,47.7119,48.5087,47.6351,48.4319,432634.0
2019-01-09 11:30:00,50.44,50.69,50.11,50.14,366496.0,48.4223,48.6623,48.1055,48.1343,366496.0
2019-01-09 12:00:00,50.14,50.64,50.12,50.55,169493.0,48.1343,48.6143,48.1151,48.5279,169493.0
2019-01-09 12:30:00,50.56,50.79,50.5,50.74,260294.0,48.5375,48.7583,48.4799,48.7103,260294.0
2019-01-09 13:00:00,50.76,50.79,50.59,50.69,217277.0,48.7295,48.7583,48.5663,48.6623,217277.0
2019-01-09 13:30:00,50.7,50.72,50.33,50.48,233074.0,48.6719,48.6911,48.3167,48.4607,233074.0
2019-01-09 14:00:00,50.49,50.8,50.27,50.5,369797.0,48.4703,48.7679,48.2591,48.4799,369797.0
2019-01-09 14:30:00,50.49,51.08,50.33,51.0,300237.0,48.4703,49.0367,48.3167,48.9599,300237.0
2019-01-09 15:00:00,51.02,51.27,50.9,51.12,335920.0,48.9791,49.2191,48.8639,49.0751,335920.0
2019-01-09 15:30:00,51.11,51.22,50.51,50.75,468778.0,49.0655,49.1711,48.4895,48.7199,468778.0
2019-01-10 09:30:00,49.86,49.94,49.1,49.44,764768.0,47.8655,47.9423,47.1359,47.4623,764768.0
2019-01-10 10:00:00,49.42,50.2,49.33,50.14,502157.0,47.4431,48.1919,47.3567,48.1343,502157.0
2019-01-10 10:30:00,50.13,50.6,50.01,50.53,340596.0,48.1247,48.5759,48.0095,48.5087,340596.0
2019-01-10 11:00:00,50.54,50.87,50.32,50.65,366206.0,48.5183,48.8351,48.3071,48.6239,366206.0
2019-01-10 11:30:00,50.65,51.16,50.6,51.13,299047.0,48.6239,49.1135,48.5759,49.0847,299047.0
2019-01-10 12:00:00,51.11,51.33,50.93,51.24,186658.0,49.0655,49.2767,48.8927,49.1903,186658.0
2019-01-10 12:30:00,51.25,51.6,51.13,51.4,277311.0,49.1999,49.5359,49.0847,49.3439,277311.0
2019-01-10 13:00:00,51.4,51.46,50.44,50.56,327564.0,49.3439,49.4015,48.4223,48.5375,327564.0
2019-01-10 13:30:00,50.58,50.62,50.08,50.58,312343.0,48.5567,48.5951,48.0767,48.5567,312343.0
2019-01-10 14:00:00,50.61,51.41,50.61,51.27,367805.0,48.5855,49.3535,48.5855,49.2191,367805.0
2019-01-10 14:30:00,51.27,51.37,50.91,51.13,193282.0,49.2191,49.3151,48.8735,49.0847,193282.0
2019-01-10 15:00:00,51.14,51.34,51.06,51.28,144026.0,49.0943,49.2863,49.0175,49.2287,144026.0
2019-01-10 15:30:00,51.25,51.6,51.14,51.49,382022.0,49.1999,49.5359,49.0943,49.4303,382022.0
2019-01-11 09:30:00,50.84,51.11,50.53,50.89,510392.0,48.8063,49.0655,48.5087,48.8543,510392.0
2019-01-11 10:00:00,50.86,51.34,50.52,50.58,309770.0,48.8255,49.2863,48.4991,48.5567,309770.0
2019-01-11 10:30:00,50.57,51.16,50.51,51.13,248779.0,48.5471,49.1135,48.4895,49.0847,248779.0
2019-01-11 11:00:00,51.14,51.19,50.48,50.72,219909.0,49.0943,49.1423,48.4607,48.6911,219909.0
2019-01-11 11:30:00,50.72,51.12,50.59,51.08,157348.0,48.6911,49.0751,48.5663,49.0367,157348.0
2019-01-11 12:00:00,51.05,51.47,51.05,51.36,289121.0,49.0079,49.4111,49.0079,49.3055,289121.0
2019-01-11 12:30:00,51.39,51.87,51.38,51.77,209957.0,49.3343,49.7951,49.3247,49.6991,209957.0
2019-01-11 13:00:00,51.76,51.81,51.36,51.48,116344.0,49.6895,49.7375,49.3055,49.4207,116344.0
2019-01-11 13:30:00,51.45,51.69,51.37,51.59,78192.0,49.3919,49.6223,49.3151,49.5263,78192.0
2019-01-11 14:00:00,51.57,51.79,51.49,51.73,82721.0,49.5071,49.7183,49.4303,49.6607,82721.0
2019-01-11 14:30:00,51.76,51.83,51.36,51.44,67006.0,49.6895,49.7567,49.3055,49.3823,67006.0
2019-01-11 15:00:00,51.43,51.79,51.36,51.42,105565.0,49.3727,49.7183,49.3055,49.3631,105565.0
2019-01-11 15:30:00,51.46,51.83,51.39,51.59,314412.0,49.4015,49.7567,49.3343,49.5263,314412.0
2019-01-14 09:30:00,50.66,51.0,50.24,50.69,522047.0,48.6335,48.9599,48.2303,48.6623,522047.0
2019-01-14 10:00:00,50.64,51.14,50.55,50.8,220440.0,48.6143,49.0943,48.5279,48.7679,220440.0
2019-01-14 10:30:00,50.83,51.09,50.48,50.94,238345.0,48.7967,49.0463,48.4607,48.9023,238345.0
2019-01-14 11:00:00,50.93,51.08,49.84,50.18,319100.0,48.8927,49.0367,47.8463,48.1727,319100.0
2019-01-14 11:30:00,50.14,50.8,49.98,50.26,204871.0,48.1343,48.7679,47.9807,48.2495,204871.0
2019-01-14 12:00:00,50.26,51.01,50.15,50.93,161742.0,48.2495,48.9695,48.1439,48.8927,161742.0
2019-01-14 12:30:00,50.96,51.16,50.81,51.08,115659.0,48.9215,49.1135,48.7775,49.0367,115659.0
2019-01-14 13:00:00,51.05,51.24,50.81,51.12,137587.0,49.0079,49.1903,48.7775,49.0751,137587.0
2019-01-14 13:30:00,51.14,51.29,51.1,51.14,79620.0,49.0943,49.2383,49.0559,49.0943,79620.0
2019-01-14 14:00:00,51.13,51.2,50.78,50.88,120513.0,49.0847,49.1519,48.7487,48.8447,120513.0
2019-01-14 14:30:00,50.88,51.04,50.8,50.96,93792.0,48.8447,48.9983,48.7679,48.9215,93792.0
2019-01-14 15:00:00,51.0,51.05,50.6,50.65,135710.0,48.9599,49.0079,48.5759,48.6239,135710.0
2019-01-14 15:30:00,50.65,50.77,50.06,50.07,306991.0,48.6239,48.7391,48.0575,48.0671,306991.0
2019-01-15 09:30:00,50.44,50.9,50.09,50.3,539489.0,48.4223,48.8639,48.0863,48.2879,539489.0
2019-01-15 10:00:00,50.33,50.81,49.86,50.08,536161.0,48.3167,48.7775,47.8655,48.0767,536161.0
2019-01-15 10:30:00,50.19,50.96,49.93,50.96,396788.0,48.1823,48.9215,47.9327,48.9215,396788.0
2019-01-15 11:00:00,50.94,51.06,50.37,50.58,279366.0,48.9023,49.0175,48.3551,48.5567,279366.0
2019-01-15 11:30:00,50.58,51.03,50.44,50.91,148522.0,48.5567,48.9887,48.4223,48.8735,148522.0
2019-01-15 12:00:00,50.94,51.28,50.89,51.2,241461.0,48.9023,49.2287,48.8543,49.1519,241461.0
2019-01-15 12:30:00,51.14,51.15,50.57,50.7,112226.0,49.0943,49.1039,48.5471,48.6719,112226.0
2019-01-15 13:00:00,50.71,50.87,50.64,50.84,63263.0,48.6815,48.8351,48.6143,48.8063,63263.0
2019-01-15 13:30:00,50.83,51.35,50.82,51.26,132800.0,48.7967,49.2959,48.7871,49.2095,132800.0
2019-01-15 14:00:00,51.25,51.48,50.57,50.61,195167.0,49.1999,49.4207,48.5471,48.5855,195167.0
2019-01-15 14:30:00,50.57,51.19,50.43,51.19,172432.0,48.5471,49.1423,48.4127,49.1423,172432.0
2019-01-15 15:00:00,51.13,51.44,51.09,51.28,179252.0,49.0847,49.3823,49.0463,49.2287,179252.0
2019-01-15 15:30:00,51.26,51.47,51.19,51.37,255343.0,49.2095,49.4111,49.1423,49.3151,255343.0
2019-01-16 09:30:00,51.51,52.86,51.51,52.8,581632.0,49.4495,50.7455,49.4495,50.6879,581632.0
2019-01-16 10:00:00,52.85,53.21,52.27,52.45,362442.0,50.7359,51.0815,50.1791,50.3519,362442.0
2019-01-16 10:30:00,52.41,52.94,51.83,52.82,423400.0,50.3135,50.8223,49.7567,50.7071,423400.0
2019-01-16 11:00:00,52.86,52.93,52.19,52.53,239241.0,50.7455,50.8127,50.1023,50.4287,239241.0
2019-01-16 11:30:00,52.61,52.79,52.0,52.09,216008.0,50.5055,50.6783,49.9199,50.0063,216008.0
2019-01-16 12:00:00,52.16,52.35,51.97,52.25,115951.0,50.0735,50.2559,49.8911,50.1599,115951.0
2019-01-16 12:30:00,52.3,52.57,52.1,52.38,194196.0,50.2079,50.4671,50.0159,50.2847,194196.0
2019-01-16 13:00:00,52.36,52.4,52.0,52.36,123145.0,50.2655,50.3039,49.9199,50.2655,123145.0
2019-01-16 13:30:00,52.37,52.51,52.26,52.39,100548.0,50.2751,50.4095,50.1695,50.2943,100548.0
2019-01-16 14:00:00,52.39,52.66,52.36,52.62,105782.0,50.2943,50.5535,50.2655,50.5151,105782.0
2019-01-16 14:30:00,52.62,52.77,52.37,52.38,146889.0,50.5151,50.6591,50.2751,50.2847,146889.0
2019-01-16 15:00:00,52.39,52.66,52.33,52.65,92857.0,50.2943,50.5535,50.2367,50.5439,92857.0
2019-01-16 15:30:00,52.63,52.64,52.28,52.39,251176.0,50.5247,50.5343,50.1887,50.2943,251176.0
2019-01-17 09:30:00,51.85,52.9,51.8,52.88,503715.0,49.7759,50.7839,49.7279,50.7647,503715.0
2019-01-17 10:00:00,52.85,53.04,52.42,52.89,311892.0,50.7359,50.9183,50.3231,50.7743,311892.0
2019-01-17 10:30:00,52.86,53.07,52.59,52.75,169154.0,50.7455,50.9471,50.4863,50.6399,169154.0
2019-01-17 11:00:00,52.76,52.97,52.65,52.9,95240.0,50.6495,50.8511,50.5439,50.7839,95240.0
2019-01-17 11:30:00,52.86,53.26,52.75,53.04,137644.0,50.7455,51.1295,50.6399,50.9183,137644.0
2019-01-17 12:00:00,53.03,53.27,52.91,53.27,95660.0,50.9087,51.1391,50.7935,51.1391,95660.0
2019-01-17 12:30:00,53.26,53.31,52.94,52.98,86570.0,51.1295,51.1775,50.8223,50.8607,86570.0
2019-01-17 13:00:00,52.97,53.33,52.97,53.29,65792.0,50.8511,51.1967,50.8511,51.1583,65792.0
2019-01-17 13:30:00,53.3,53.38,53.2,53.36,78383.0,51.1679,51.2447,51.0719,51.2255,78383.0
2019-01-17 14:00:00,53.35,53.4,52.91,53.04,138730.0,51.2159,51.2639,50.7935,50.9183,138730.0
2019-01-17 14:30:00,53.04,54.36,52.97,53.51,577101.0,50.9183,52.1855,50.8511,51.3695,577101.0
2019-01-17 15:00:00,53.53,53.95,53.19,53.94,274350.0,51.3887,51.7919,51.0623,51.7823,274350.0
2019-01-17 15:30:00,53.91,54.1,53.38,53.81,280001.0,51.7535,51.9359,51.2447,51.6575,280001.0
2019-01-18 09:30:00,54.61,54.97,54.07,54.32,677291.0,52.4255,52.7711,51.9071,52.1471,677291.0
2019-01-18 10:00:00,54.29,54.91,54.0,54.64,370819.0,52.1183,52.7135,51.8399,52.4543,370819.0
2019-01-18 10:30:00,54.61,55.44,54.57,55.15,476672.0,52.4255,53.2223,52.3871,52.9439,476672.0
2019-01-18 11:00:00,55.19,55.55,55.03,55.51,331600.0,52.9823,53.3279,52.8287,53.2895,331600.0
2019-01-18 11:30:00,55.53,55.58,55.13,55.47,161693.0,53.3087,53.3567,52.9247,53.2511,161693.0
2019-01-18 12:00:00,55.49,56.07,55.43,55.96,265171.0,53.2703,53.8271,53.2127,53.7215,265171.0
2019-01-18 12:30:00,55.98,56.1,55.55,55.77,326657.0,53.7407,53.8559,53.3279,53.5391,326657.0
2019-01-18 13:00:00,55.79,55.92,55.32,55.4,124571.0,53.5583,53.6831,53.1071,53.1839,124571.0
2019-01-18 13:30:00,55.48,55.56,55.2,55.54,125162.0,53.2607,53.3375,52.9919,53.3183,125162.0
2019-01-18 14:00:00,55.54,55.57,55.29,55.34,95056.0,53.3183,53.3471,53.0783,53.1263,95056.0
2019-01-18 14:30:00,55.3,55.4,54.99,55.25,205762.0,53.0879,53.1839,52.7903,53.0399,205762.0
2019-01-18 15:00:00,55.26,55.3,55.06,55.12,130595.0,53.0495,53.0879,52.8575,52.9151,130595.0
2019-01-18 15:30:00,55.14,55.57,54.97,55.48,359402.0,52.9343,53.3471,52.7711,53.2607,359402.0
2019-01-22 09:30:00,54.42,54.78,52.98,53.53,810267.0,52.2431,52.5887,50.8607,51.3887,810267.0
2019-01-22 10:00:00,53.5,53.61,52.97,53.49,503032.0,51.3599,51.4655,50.8511,51.3503,503032.0
2019-01-22 10:30:00,53.53,53.83,53.17,53.45,247814.0,51.3887,51.6767,51.0431,51.3119,247814.0
2019-01-22 11:00:00,53.4,54.04,53.33,53.74,246591.0,51.2639,51.8783,51.1967,51.5903,246591.0
2019-01-22 11:30:00,53.74,53.98,52.93,52.97,314265.0,51.5903,51.8207,50.8127,50.8511,314265.0
2019-01-22 12:00:00,53.01,53.25,52.79,53.01,252343.0,50.8895,51.1199,50.6783,50.8895,252343.0
2019-01-22 12:30:00,52.96,53.31,52.8,53.11,124935.0,50.8415,51.1775,50.6879,50.9855,124935.0
2019-01-22 13:00:00,53.09,53.09,51.95,52.49,457209.0,50.9663,50.9663,49.8719,50.3903,457209.0
2019-01-22 13:30:00,52.42,53.0,52.42,52.84,236395.0,50.3231,50.8799,50.3231,50.7263,236395.0
2019-01-22 14:00:00,52.84,52.93,52.47,52.47,235714.0,50.7263,50.8127,50.3711,50.3711,235714.0
2019-01-22 14:30:00,52.49,52.5,51.71,52.14,360358.0,50.3903,50.3999,49.6415,50.0543,360358.0
2019-01-22 15:00:00,52.15,52.54,51.81,52.3,248197.0,50.0639,50.4383,49.7375,50.2079,248197.0
2019-01-22 15:30:00,52.3,52.87,51.84,52.69,534197.0,50.2079,50.7551,49.7663,50.5823,534197.0
2019-01-23 09:30:00,53.18,54.05,53.01,53.71,617456.0,51.0527,51.8879,50.8895,51.5615,617456.0
2019-01-23 10:00:00,53.81,53.97,53.18,53.19,366368.0,51.6575,51.8111,51.0527,51.0623,366368.0
2019-01-23 10:30:00,53.18,53.38,52.55,52.68,325897.0,51.0527,51.2447,50.4479,50.5727,325897.0
2019-01-23 11:00:00,52.71,53.06,52.21,52.43,290533.0,50.6015,50.9375,50.1215,50.3327,290533.0
2019-01-23 11:30:00,52.42,52.51,51.21,51.4,430127.0,50.3231,50.4095,49.1615,49.3439,430127.0
2019-01-23 12:00:00,51.4,51.58,51.1,51.51,287203.0,49.3439,49.5167,49.0559,49.4495,287203.0
2019-01-23 12:30:00,51.43,52.03,51.41,51.85,281017.0,49.3727,49.9487,49.3535,49.7759,281017.0
2019-01-23 13:00:00,51.85,52.0,51.34,51.59,201646.0,49.7759,49.9199,49.2863,49.5263,201646.0
2019-01-23 13:30:00,51.62,51.97,51.62,51.74,132828.0,49.5551,49.8911,49.5551,49.6703,132828.0
2019-01-23 14:00:00,51.76,52.12,51.73,52.0,115235.0,49.6895,50.0351,49.6607,49.9199,115235.0
2019-01-23 14:30:00,51.98,52.03,51.43,51.83,146418.0,49.9007,49.9487,49.3727,49.7567,146418.0
2019-01-23 15:00:00,51.83,52.27,51.79,52.2,153118.0,49.7567,50.1791,49.7183,50.1119,153118.0
2019-01-23 15:30:00,52.19,52.35,52.0,52.35,258791.0,50.1023,50.2559,49.9199,50.2559,258791.0
2019-01-24 09:30:00,52.19,52.74,52.05,52.69,254931.0,50.1023,50.6303,49.9679,50.5823,254931.0
2019-01-24 10:00:00,52.61,53.37,52.5,53.28,356735.0,50.5055,51.2351,50.3999,51.1487,356735.0
2019-01-24 10:30:00,53.32,53.36,52.72,52.99,205654.0,51.1871,51.2255,50.6111,50.8703,205654.0
2019-01-24 11:00:00,52.99,53.26,52.58,53.17,187828.0,50.8703,51.1295,50.4767,51.0431,187828.0
2019-01-24 11:30:00,53.17,53.57,53.0,53.53,181198.0,51.0431,51.4271,50.8799,51.3887,181198.0
2019-01-24 12:00:00,53.51,53.57,53.02,53.13,83883.0,51.3695,51.4271,50.8991,51.0047,83883.0
2019-01-24 12:30:00,53.12,53.3,52.86,52.97,173918.0,50.9951,51.1679,50.7455,50.8511,173918.0
2019-01-24 13:00:00,53.0,53.05,52.48,52.61,146585.0,50.8799,50.9279,50.3807,50.5055,146585.0
2019-01-24 13:30:00,52.64,53.03,52.59,52.95,99741.0,50.5343,50.9087,50.4863,50.8319,99741.0
2019-01-24 14:00:00,52.93,53.23,52.77,53.2,87122.0,50.8127,51.1007,50.6591,51.0719,87122.0
2019-01-24 14:30:00,53.14,53.27,52.99,53.2,97388.0,51.0143,51.1391,50.8703,51.0719,97388.0
2019-01-24 15:00:00,53.16,53.46,53.14,53.29,99237.0,51.0335,51.3215,51.0143,51.1583,99237.0
2019-01-24 15:30:00,53.3,53.41,53.11,53.29,179974.0,51.1679,51.2735,50.9855,51.1583,179974.0
2019-01-25 09:30:00,54.51,55.25,54.3,54.74,747812.0,52.3295,53.0399,52.1279,52.5503,747812.0
2019-01-25 10:00:00,54.73,55.15,54.72,55.12,251610.0,52.5407,52.9439,52.5311,52.9151,251610.0
2019-01-25 10:30:00,55.08,55.38,54.98,55.34,206857.0,52.8767,53.1647,52.7807,53.1263,206857.0
2019-01-25 11:00:00,55.38,55.48,54.94,55.23,200655.0,53.1647,53.2607,52.7423,53.0207,200655.0
2019-01-25 11:30:00,55.22,55.44,55.08,55.35,100509.0,53.0111,53.2223,52.8767,53.1359,100509.0
2019-01-25 12:00:00,55.38,55.39,54.91,55.23,124664.0,53.1647,53.1743,52.7135,53.0207,124664.0
2019-01-25 12:30:00,55.25,55.38,54.92,55.14,134673.0,53.0399,53.1647,52.7231,52.9343,134673.0
2019-01-25 13:00:00,55.26,55.38,55.13,55.3,101183.0,53.0495,53.1647,52.9247,53.0879,101183.0
2019-01-25 13:30:00,55.29,55.39,55.12,55.36,58627.0,53.0783,53.1743,52.9151,53.1455,58627.0
2019-01-25 14:00:00,55.34,55.47,54.97,55.05,157767.0,53.1263,53.2511,52.7711,52.8479,157767.0
2019-01-25 14:30:00,55.05,55.43,55.0,55.33,121070.0,52.8479,53.2127,52.7999,53.1167,121070.0
2019-01-25 15:00:00,55.36,55.62,55.22,55.26,186976.0,53.1455,53.3951,53.0111,53.0495,186976.0
2019-01-25 15:30:00,55.26,55.49,55.08,55.28,374402.0,53.0495,53.2703,52.8767,53.0687,374402.0
2019-01-28 09:30:00,53.76,53.96,53.4,53.59,740602.0,51.6095,51.8015,51.2639,51.4463,740602.0
2019-01-28 10:00:00,53.59,54.57,53.42,54.52,395368.0,51.4463,52.3871,51.2831,52.3391,395368.0
2019-01-28 10:30:00,54.52,54.77,54.39,54.46,309440.0,52.3391,52.5791,52.2143,52.2815,309440.0
2019-01-28 11:00:00,54.4,54.84,54.28,54.68,167382.0,52.2239,52.6463,52.1087,52.4927,167382.0
2019-01-28 11:30:00,54.73,54.79,53.11,53.12,463346.0,52.5407,52.5983,50.9855,50.9951,463346.0
2019-01-28 12:00:00,53.11,54.2,53.11,54.04,334060.0,50.9855,52.0319,50.9855,51.8783,334060.0
2019-01-28 12:30:00,54.1,54.28,53.98,54.07,90069.0,51.9359,52.1087,51.8207,51.9071,90069.0
2019-01-28 13:00:00,54.03,54.48,53.95,54.3,116972.0,51.8687,52.3007,51.7919,52.1279,116972.0
2019-01-28 13:30:00,54.26,54.48,54.16,54.35,82828.0,52.0895,52.3007,51.9935,52.1759,82828.0
2019-01-28 14:00:00,54.4,54.45,53.77,53.93,78453.0,52.2239,52.2719,51.6191,51.7727,78453.0
2019-01-28 14:30:00,53.99,54.38,53.95,54.28,74818.0,51.8303,52.2047,51.7919,52.1087,74818.0
2019-01-28 15:00:00,54.27,54.53,54.17,54.44,79802.0,52.0991,52.3487,52.0031,52.2623,79802.0
2019-01-28 15:30:00,54.32,54.41,53.93,54.34,175999.0,52.1471,52.2335,51.7727,52.1663,175999.0
2019-01-29 09:30:00,54.56,54.7,54.04,54.42,322608.0,52.3775,52.5119,51.8783,52.2431,322608.0
2019-01-29 10:00:00,54.46,54.65,53.91,54.51,310379.0,52.2815,52.4639,51.7535,52.3295,310379.0
2019-01-29 10:30:00,54.55,54.63,53.68,53.8,222831.0,52.3679,52.4447,51.5327,51.6479,222831.0
2019-01-29 11:00:00,53.79,54.19,53.66,54.05,141989.0,51.6383,52.0223,51.5135,51.8879,141989.0
2019-01-29 11:30:00,54.1,54.5,54.1,54.48,118383.0,51.9359,52.3199,51.9359,52.3007,118383.0
2019-01-29 12:00:00,54.43,54.6,54.26,54.44,131054.0,52.2527,52.4159,52.0895,52.2623,131054.0
2019-01-29 12:30:00,54.43,54.44,54.17,54.18,103910.0,52.2527,52.2623,52.0031,52.0127,103910.0
2019-01-29 13:00:00,54.13,54.47,54.03,54.47,109356.0,51.9647,52.2911,51.8687,52.2911,109356.0
2019-01-29 13:30:00,54.5,54.65,54.38,54.64,72702.0,52.3199,52.4639,52.2047,52.4543,72702.0
2019-01-29 14:00:00,54.65,54.67,54.34,54.41,57932.0,52.4639,52.4831,52.1663,52.2335,57932.0
2019-01-29 14:30:00,54.4,54.46,54.09,54.11,114354.0,52.2239,52.2815,51.9263,51.9455,114354.0
2019-01-29 15:00:00,54.11,54.4,54.01,54.35,91640.0,51.9455,52.2239,51.8495,52.1759,91640.0
2019-01-29 15:30:00,54.35,54.43,54.01,54.02,241361.0,52.1759,52.2527,51.8495,51.8591,241361.0
2019-01-30 09:30:00,54.85,54.92,53.56,53.68,577866.0,52.6559,52.7231,51.4175,51.5327,577866.0
2019-01-30 10:00:00,53.62,54.32,53.43,54.28,489579.0,51.4751,52.1471,51.2927,52.1087,489579.0
2019-01-30 10:30:00,54.29,54.8,54.29,54.57,333443.0,52.1183,52.6079,52.1183,52.3871,333443.0
2019-01-30 11:00:00,54.61,54.87,54.45,54.47,147539.0,52.4255,52.6751,52.2719,52.2911,147539.0
2019-01-30 11:30:00,54.48,54.73,54.38,54.65,159792.0,52.3007,52.5407,52.2047,52.4639,159792.0
2019-01-30 12:00:00,54.68,55.15,54.64,55.08,230731.0,52.4927,52.9439,52.4543,52.8767,230731.0
2019-01-30 12:30:00,55.08,55.09,54.64,54.84,111702.0,52.8767,52.8863,52.4543,52.6463,111702.0
2019-01-30 13:00:00,54.84,54.91,54.58,54.66,82841.0,52.6463,52.7135,52.3967,52.4735,82841.0
2019-01-30 13:30:00,54.66,54.74,54.53,54.65,133236.0,52.4735,52.5503,52.3487,52.4639,133236.0
2019-01-30 14:00:00,54.7,55.96,54.58,55.63,695659.0,52.5119,53.7215,52.3967,53.4047,695659.0
2019-01-30 14:30:00,55.62,56.35,55.44,56.35,350919.0,53.3951,54.0959,53.2223,54.0959,350919.0
2019-01-30 15:00:00,56.35,56.36,55.61,55.63,241582.0,54.0959,54.1055,53.3855,53.4047,241582.0
2019-01-30 15:30:00,55.62,55.82,55.26,55.75,276618.0,53.3951,53.5871,53.0495,53.5199,276618.0
2019-01-31 09:30:00,55.56,56.42,55.47,56.29,488216.0,53.3375,54.1631,53.2511,54.0383,488216.0
2019-01-31 10:00:00,56.33,56.97,56.24,56.96,352404.0,54.0767,54.6911,53.9903,54.6815,352404.0
2019-01-31 10:30:00,56.97,57.33,56.77,56.9,382799.0,54.6911,55.0367,54.4991,54.6239,382799.0
2019-01-31 11:00:00,56.88,57.13,56.71,57.07,274653.0,54.6047,54.8447,54.4415,54.7871,274653.0
2019-01-31 11:30:00,57.03,57.46,56.97,57.4,187856.0,54.7487,55.1615,54.6911,55.1039,187856.0
2019-01-31 12:00:00,57.43,57.43,56.95,56.95,158930.0,55.1327,55.1327,54.6719,54.6719,158930.0
2019-01-31 12:30:00,57.0,57.13,56.61,56.74,156210.0,54.7199,54.8447,54.3455,54.4703,156210.0
2019-01-31 13:00:00,56.75,57.0,56.59,56.61,175605.0,54.4799,54.7199,54.3263,54.3455,175605.0
2019-01-31 13:30:00,56.59,56.82,56.49,56.77,123626.0,54.3263,54.5471,54.2303,54.4991,123626.0
2019-01-31 14:00:00,56.78,56.96,56.68,56.83,127960.0,54.5087,54.6815,54.4127,54.5567,127960.0
2019-01-31 14:30:00,56.79,56.98,56.69,56.87,124859.0,54.5183,54.7007,54.4223,54.5951,124859.0
2019-01-31 15:00:00,56.84,56.85,56.23,56.65,225989.0,54.5663,54.5759,53.9807,54.3839,225989.0
2019-01-31 15:30:00,56.67,57.3,56.58,57.11,497616.0,54.4031,55.0079,54.3167,54.8255,497616.0
2019-02-01 09:30:00,57.49,57.61,56.68,56.68,456922.0,55.1903,55.3055,54.4127,54.4127,456922.0
2019-02-01 10:00:00,56.81,57.8,56.73,57.35,449536.0,54.5375,55.4879,54.4607,55.0559,449536.0
2019-02-01 10:30:00,57.43,57.81,56.84,56.93,207091.0,55.1327,55.4975,54.5663,54.6527,207091.0
2019-02-01 11:00:00,56.88,57.3,56.73,57.24,229100.0,54.6047,55.0079,54.4607,54.9503,229100.0
2019-02-01 11:30:00,57.17,57.88,57.1,57.85,157823.0,54.8831,55.5647,54.8159,55.5359,157823.0
2019-02-01 12:00:00,57.86,57.88,57.44,57.65,266969.0,55.5455,55.5647,55.1423,55.3439,266969.0
2019-02-01 12:30:00,57.61,57.63,57.05,57.36,106330.0,55.3055,55.3247,54.7679,55.0655,106330.0
2019-02-01 13:00:00,57.37,57.59,57.31,57.49,95466.0,55.0751,55.2863,55.0175,55.1903,95466.0
2019-02-01 13:30:00,57.46,57.63,57.31,57.47,65373.0,55.1615,55.3247,55.0175,55.1711,65373.0
2019-02-01 14:00:00,57.42,57.42,56.95,57.15,194046.0,55.1231,55.1231,54.6719,54.8639,194046.0
2019-02-01 14:30:00,57.12,57.29,56.76,56.87,187070.0,54.8351,54.9983,54.4895,54.5951,187070.0
2019-02-01 15:00:00,56.86,56.96,56.62,56.95,132506.0,54.5855,54.6815,54.3551,54.6719,132506.0
2019-02-01 15:30:00,56.98,57.54,56.97,57.33,312320.0,54.7007,55.2383,54.6911,55.0367,312320.0
2019-02-04 09:30:00,57.54,57.87,57.09,57.37,328724.0,55.2383,55.5551,54.8063,55.0751,328724.0
2019-02-04 10:00:00,57.35,57.89,56.95,57.62,258429.0,55.0559,55.5743,54.6719,55.3151,258429.0
2019-02-04 10:30:00,57.57,58.2,57.57,58.0,194812.0,55.2671,55.8719,55.2671,55.6799,194812.0
2019-02-04 11:00:00,57.95,58.27,57.93,58.11,120212.0,55.6319,55.9391,55.6127,55.7855,120212.0
2019-02-04 11:30:00,58.14,58.61,58.08,58.53,181314.0,55.8143,56.2655,55.7567,56.1887,181314.0
2019-02-04 12:00:00,58.55,58.78,58.52,58.64,126267.0,56.2079,56.4287,56.1791,56.2943,126267.0
2019-02-04 12:30:00,58.64,58.73,58.52,58.68,90553.0,56.2943,56.3807,56.1791,56.3327,90553.0
2019-02-04 13:00:00,58.67,58.85,58.62,58.67,64872.0,56.3231,56.4959,56.2751,56.3231,64872.0
2019-02-04 13:30:00,58.66,58.9,58.63,58.85,100916.0,56.3135,56.5439,56.2847,56.4959,100916.0
2019-02-04 14:00:00,58.83,58.95,58.76,58.83,65156.0,56.4767,56.5919,56.4095,56.4767,65156.0
2019-02-04 14:30:00,58.82,58.87,58.73,58.85,92396.0,56.4671,56.5151,56.3807,56.4959,92396.0
2019-02-04 15:00:00,58.87,58.87,58.66,58.73,103374.0,56.5151,56.5151,56.3135,56.3807,103374.0
2019-02-04 15:30:00,58.72,59.31,58.59,59.29,319101.0,56.3711,56.9375,56.2463,56.9183,319101.0
2019-02-05 09:30:00,59.42,60.01,59.37,59.96,475363.0,57.0431,57.6095,56.9951,57.5615,475363.0
2019-02-05 10:00:00,59.97,60.08,59.78,59.85,182995.0,57.5711,57.6767,57.3887,57.4559,182995.0
2019-02-05 10:30:00,59.86,60.05,59.67,59.88,200635.0,57.4655,57.6479,57.2831,57.4847,200635.0
2019-02-05 11:00:00,59.85,60.0,59.42,59.44,279167.0,57.4559,57.5999,57.0431,57.0623,279167.0
2019-02-05 11:30:00,59.46,59.64,58.98,59.09,303278.0,57.0815,57.2543,56.6207,56.7263,303278.0
2019-02-05 12:00:00,59.1,59.12,58.52,58.85,256114.0,56.7359,56.7551,56.1791,56.4959,256114.0
2019-02-05 12:30:00,58.86,59.18,58.58,58.61,168052.0,56.5055,56.8127,56.2367,56.2655,168052.0
2019-02-05 13:00:00,58.65,59.1,58.63,59.07,120307.0,56.3039,56.7359,56.2847,56.7071,120307.0
2019-02-05 13:30:00,59.1,59.28,58.89,59.23,105980.0,56.7359,56.9087,56.5343,56.8607,105980.0
2019-02-05 14:00:00,59.21,59.57,59.18,59.33,167435.0,56.8415,57.1871,56.8127,56.9567,167435.0
2019-02-05 14:30:00,59.3,59.61,59.3,59.59,168303.0,56.9279,57.2255,56.9279,57.2063,168303.0
2019-02-05 15:00:00,59.59,59.66,59.48,59.65,190576.0,57.2063,57.2735,57.1007,57.2639,190576.0
2019-02-05 15:30:00,59.64,59.83,59.38,59.53,367346.0,57.2543,57.4367,57.0047,57.1487,367346.0
2019-02-06 09:30:00,59.43,59.81,59.09,59.1,245390.0,57.0527,57.4175,56.7263,56.7359,245390.0
2019-02-06 10:00:00,59.03,59.04,58.33,58.72,417738.0,56.6687,56.6783,55.9967,56.3711,417738.0
2019-02-06 10:30:00,58.73,59.15,58.64,59.07,161586.0,56.3807,56.7839,56.2943,56.7071,161586.0
2019-02-06 11:00:00,59.08,59.27,58.73,59.06,140979.0,56.7167,56.8991,56.3807,56.6975,140979.0
2019-02-06 11:30:00,59.05,59.53,59.05,59.32,154297.0,56.6879,57.1487,56.6879,56.9471,154297.0
2019-02-06 12:00:00,59.28,59.29,58.93,59.16,64014.0,56.9087,56.9183,56.5727,56.7935,64014.0
2019-02-06 12:30:00,59.16,59.34,59.11,59.2,62247.0,56.7935,56.9663,56.7455,56.8319,62247.0
2019-02-06 13:00:00,59.21,59.41,59.21,59.41,39786.0,56.8415,57.0335,56.8415,57.0335,39786.0
2019-02-06 13:30:00,59.36,59.53,59.09,59.1,72638.0,56.9855,57.1487,56.7263,56.7359,72638.0
2019-02-06 14:00:00,59.08,59.33,59.01,59.28,64917.0,56.7167,56.9567,56.6495,56.9087,64917.0
2019-02-06 14:30:00,59.27,59.29,59.01,59.15,50414.0,56.8991,56.9183,56.6495,56.7839,50414.0
2019-02-06 15:00:00,59.11,59.26,59.09,59.22,41093.0,56.7455,56.8895,56.7263,56.8511,41093.0
2019-02-06 15:30:00,59.25,59.38,59.18,59.25,274147.0,56.8799,57.0047,56.8127,56.8799,274147.0
2019-02-07 09:30:00,58.09,58.48,57.88,58.42,523908.0,55.7663,56.1407,55.5647,56.0831,523908.0
2019-02-07 10:00:00,58.42,58.69,57.85,58.64,436449.0,56.0831,56.3423,55.5359,56.2943,436449.0
2019-02-07 10:30:00,58.6,58.99,57.32,57.41,443041.0,56.2559,56.6303,55.0271,55.1135,443041.0
2019-02-07 11:00:00,57.35,57.45,56.79,56.97,503362.0,55.0559,55.1519,54.5183,54.6911,503362.0
2019-02-07 11:30:00,56.98,57.13,56.29,56.73,444497.0,54.7007,54.8447,54.0383,54.4607,444497.0
2019-02-07 12:00:00,56.7,57.23,56.46,57.12,267833.0,54.4319,54.9407,54.2015,54.8351,267833.0
2019-02-07 12:30:00,57.15,57.42,56.75,56.98,182074.0,54.8639,55.1231,54.4799,54.7007,182074.0
2019-02-07 13:00:00,56.93,57.69,56.92,57.62,194765.0,54.6527,55.3823,54.6431,55.3151,194765.0
2019-02-07 13:30:00,57.66,57.9,57.56,57.74,150767.0,55.3535,55.5839,55.2575,55.4303,150767.0
2019-02-07 14:00:00,57.68,57.75,57.17,57.75,128626.0,55.3727,55.4399,54.8831,55.4399,128626.0
2019-02-07 14:30:00,57.77,57.81,57.36,57.53,129168.0,55.4591,55.4975,55.0655,55.2287,129168.0
2019-02-07 15:00:00,57.51,57.71,57.35,57.66,119615.0,55.2095,55.4015,55.0559,55.3535,119615.0
2019-02-07 15:30:00,57.69,58.05,57.51,57.83,412516.0,55.3823,55.7279,55.2095,55.5167,412516.0
2019-02-08 09:30:00,56.98,57.96,56.98,57.5,342413.0,54.7007,55.6415,54.7007,55.1999,342413.0
2019-02-08 10:00:00,57.44,57.69,56.99,57.35,243551.0,55.1423,55.3823,54.7103,55.0559,243551.0
2019-02-08 10:30:00,57.23,57.49,56.86,56.95,210998.0,54.9407,55.1903,54.5855,54.6719,210998.0
2019-02-08 11:00:00,56.92,57.09,56.59,56.91,235567.0,54.6431,54.8063,54.3263,54.6335,235567.0
2019-02-08 11:30:00,56.91,57.04,56.41,56.98,175489.0,54.6335,54.7583,54.1535,54.7007,175489.0
2019-02-08 12:00:00,56.98,57.15,56.56,56.84,181151.0,54.7007,54.8639,54.2975,54.5663,181151.0
2019-02-08 12:30:00,56.8,57.24,56.8,57.1,123094.0,54.5279,54.9503,54.5279,54.8159,123094.0
2019-02-08 13:00:00,57.18,57.38,57.05,57.17,83386.0,54.8927,55.0847,54.7679,54.8831,83386.0
2019-02-08 13:30:00,57.18,57.46,57.07,57.44,78267.0,54.8927,55.1615,54.7871,55.1423,78267.0
2019-02-08 14:00:00,57.47,57.82,57.33,57.81,200891.0,55.1711,55.5071,55.0367,55.4975,200891.0
2019-02-08 14:30:00,57.81,57.91,57.69,57.69,119746.0,55.4975,55.5935,55.3823,55.3823,119746.0
2019-02-08 15:00:00,57.7,57.97,57.61,57.87,102852.0,55.3919,55.6511,55.3055,55.5551,102852.0
2019-02-08 15:30:00,57.87,57.95,57.64,57.95,169573.0,55.5551,55.6319,55.3343,55.6319,169573.0
2019-02-11 09:30:00,58.49,58.74,57.71,57.8,426601.0,56.1503,56.3903,55.4015,55.4879,426601.0
2019-02-11 10:00:00,57.77,58.63,57.77,58.36,292820.0,55.4591,56.2847,55.4591,56.0255,292820.0
2019-02-11 10:30:00,58.38,58.88,58.2,58.75,244311.0,56.0447,56.5247,55.8719,56.3999,244311.0
2019-02-11 11:00:00,58.79,59.07,58.37,58.51,278110.0,56.4383,56.7071,56.0351,56.1695,278110.0
2019-02-11 11:30:00,58.5,58.67,58.19,58.65,144736.0,56.1599,56.3231,55.8623,56.3039,144736.0
2019-02-11 12:00:00,58.65,59.05,58.62,58.99,232065.0,56.3039,56.6879,56.2751,56.6303,232065.0
2019-02-11 12:30:00,59.0,59.1,58.82,59.0,106254.0,56.6399,56.7359,56.4671,56.6399,106254.0
2019-02-11 13:00:00,58.96,59.05,58.8,58.83,88579.0,56.6015,56.6879,56.4479,56.4767,88579.0
2019-02-11 13:30:00,58.87,58.9,58.71,58.9,68202.0,56.5151,56.5439,56.3615,56.5439,68202.0
2019-02-11 14:00:00,58.87,58.95,58.73,58.79,77427.0,56.5151,56.5919,56.3807,56.4383,77427.0
2019-02-11 14:30:00,58.8,58.9,58.56,58.75,61602.0,56.4479,56.5439,56.2175,56.3999,61602.0
2019-02-11 15:00:00,58.78,59.18,58.77,59.13,161284.0,56.4287,56.8127,56.4191,56.7647,161284.0
2019-02-11 15:30:00,59.13,59.44,58.95,59.4,238063.0,56.7647,57.0623,56.5919,57.0239,238063.0
2019-02-12 09:30:00,60.38,61.14,60.32,60.97,656100.0,57.9647,58.6943,57.9071,58.5311,656100.0
2019-02-12 10:00:00,61.0,61.31,60.79,61.05,276991.0,58.5599,58.8575,58.3583,58.6079,276991.0
2019-02-12 10:30:00,61.07,61.64,60.77,61.55,234418.0,58.6271,59.1743,58.3391,59.0879,234418.0
2019-02-12 11:00:00,61.6,61.84,61.53,61.8,230568.0,59.1359,59.3663,59.0687,59.3279,230568.0
2019-02-12 11:30:00,61.76,61.77,61.14,61.54,155993.0,59.2895,59.2991,58.6943,59.0783,155993.0
2019-02-12 12:00:00,61.52,61.58,61.1,61.19,145388.0,59.0591,59.1167,58.6559,58.7423,145388.0
2019-02-12 12:30:00,61.22,61.28,61.1,61.21,99673.0,58.7711,58.8287,58.6559,58.7615,99673.0
2019-02-12 13:00:00,61.21,61.29,61.09,61.25,73475.0,58.7615,58.8383,58.6463,58.7999,73475.0
2019-02-12 13:30:00,61.24,61.46,61.22,61.43,153783.0,58.7903,59.0015,58.7711,58.9727,153783.0
2019-02-12 14:00:00,61.43,61.45,61.25,61.31,119045.0,58.9727,58.9919,58.7999,58.8575,119045.0
2019-02-12 14:30:00,61.33,61.4,61.15,61.29,139868.0,58.8767,58.9439,58.7039,58.8383,139868.0
2019-02-12 15:00:00,61.28,61.53,61.26,61.43,183002.0,58.8287,59.0687,58.8095,58.9727,183002.0
2019-02-12 15:30:00,61.44,61.64,61.27,61.59,290103.0,58.9823,59.1743,58.8191,59.1263,290103.0
2019-02-13 09:30:00,62.14,62.52,61.94,62.21,583508.0,59.6543,60.0191,59.4623,59.7215,583508.0
2019-02-13 10:00:00,62.24,62.25,61.79,61.99,246690.0,59.7503,59.7599,59.3183,59.5103,246690.0
2019-02-13 10:30:00,61.96,62.24,61.72,61.89,227184.0,59.4815,59.7503,59.2511,59.4143,227184.0
2019-02-13 11:00:00,61.9,62.21,61.52,61.57,266590.0,59.4239,59.7215,59.0591,59.1071,266590.0
2019-02-13 11:30:00,61.55,61.74,61.27,61.72,287259.0,59.0879,59.2703,58.8191,59.2511,287259.0
2019-02-13 12:00:00,61.72,61.82,61.57,61.62,96251.0,59.2511,59.3471,59.1071,59.1551,96251.0
2019-02-13 12:30:00,61.61,61.79,61.39,61.5,90684.0,59.1455,59.3183,58.9343,59.0399,90684.0
2019-02-13 13:00:00,61.49,61.89,61.44,61.85,79888.0,59.0303,59.4143,58.9823,59.3759,79888.0
2019-02-13 13:30:00,61.88,61.94,61.81,61.91,57923.0,59.4047,59.4623,59.3375,59.4335,57923.0
2019-02-13 14:00:00,61.93,62.04,61.87,61.98,74718.0,59.4527,59.5583,59.3951,59.5007,74718.0
2019-02-13 14:30:00,62.0,62.43,62.0,62.42,191884.0,59.5199,59.9327,59.5199,59.9231,191884.0
2019-02-13 15:00:00,62.4,62.51,62.34,62.45,139677.0,59.9039,60.0095,59.8463,59.9519,139677.0
2019-02-13 15:30:00,62.45,62.53,62.04,62.13,279059.0,59.9519,60.0287,59.5583,59.6447,279059.0
2019-02-14 09:30:00,61.08,61.87,60.89,61.73,694415.0,58.6367,59.3951,58.4543,59.2607,694415.0
2019-02-14 10:00:00,61.72,62.23,61.59,62.16,395125.0,59.2511,59.7407,59.1263,59.6735,395125.0
2019-02-14 10:30:00,62.18,62.38,61.42,62.17,426131.0,59.6927,59.8847,58.9631,59.6831,426131.0
2019-02-14 11:00:00,62.23,62.42,61.69,62.2,237570.0,59.7407,59.9231,59.2223,59.7119,237570.0
2019-02-14 11:30:00,62.23,62.68,62.03,62.65,205772.0,59.7407,60.1727,59.5487,60.1439,205772.0
2019-02-14 12:00:00,62.67,62.95,62.54,62.89,251260.0,60.1631,60.4319,60.0383,60.3743,251260.0
2019-02-14 12:30:00,62.9,62.94,62.75,62.89,95571.0,60.3839,60.4223,60.2399,60.3743,95571.0
2019-02-14 13:00:00,62.9,62.93,62.66,62.82,72026.0,60.3839,60.4127,60.1535,60.3071,72026.0
2019-02-14 13:30:00,62.8,62.9,62.68,62.74,78333.0,60.2879,60.3839,60.1727,60.2303,78333.0
2019-02-14 14:00:00,62.73,62.99,62.65,62.87,93013.0,60.2207,60.4703,60.1439,60.3551,93013.0
2019-02-14 14:30:00,62.88,63.0,62.74,62.83,122156.0,60.3647,60.4799,60.2303,60.3167,122156.0
2019-02-14 15:00:00,62.83,63.26,62.7,62.89,287403.0,60.3167,60.7295,60.1919,60.3743,287403.0
2019-02-14 15:30:00,62.89,63.17,62.37,62.52,435608.0,60.3743,60.6431,59.8751,60.0191,435608.0
2019-02-15 09:30:00,63.71,64.26,63.13,64.04,552360.0,61.1615,61.6895,60.6047,61.4783,552360.0
2019-02-15 10:00:00,64.08,64.46,63.86,64.3,436081.0,61.5167,61.8815,61.3055,61.7279,436081.0
2019-02-15 10:30:00,64.32,64.86,64.32,64.66,332538.0,61.7471,62.2655,61.7471,62.0735,332538.0
2019-02-15 11:00:00,64.73,65.07,64.41,65.07,256734.0,62.1407,62.4671,61.8335,62.4671,256734.0
2019-02-15 11:30:00,65.07,65.23,64.9,65.16,175418.0,62.4671,62.6207,62.3039,62.5535,175418.0
2019-02-15 12:00:00,65.18,65.49,65.02,65.39,161450.0,62.5727,62.8703,62.4191,62.7743,161450.0
2019-02-15 12:30:00,65.47,65.5,65.28,65.38,89261.0,62.8511,62.8799,62.6687,62.7647,89261.0
2019-02-15 13:00:00,65.36,65.45,64.6,64.6,230327.0,62.7455,62.8319,62.0159,62.0159,230327.0
2019-02-15 13:30:00,64.6,65.12,64.6,65.0,136340.0,62.0159,62.5151,62.0159,62.3999,136340.0
2019-02-15 14:00:00,65.02,65.09,64.65,64.71,121737.0,62.4191,62.4863,62.0639,62.1215,121737.0
2019-02-15 14:30:00,64.69,65.0,64.69,64.98,62276.0,62.1023,62.3999,62.1023,62.3807,62276.0
2019-02-15 15:00:00,64.93,64.98,64.75,64.88,135123.0,62.3327,62.3807,62.1599,62.2847,135123.0
2019-02-15 15:30:00,64.9,65.47,64.85,65.46,416325.0,62.3039,62.8511,62.2559,62.8415,416325.0
2019-02-19 09:30:00,64.64,65.5,64.64,65.39,520570.0,62.0543,62.8799,62.0543,62.7743,520570.0
2019-02-19 10:00:00,65.44,65.76,65.31,65.46,265507.0,62.8223,63.1295,62.6975,62.8415,265507.0
2019-02-19 10:30:00,65.44,65.48,65.07,65.34,224814.0,62.8223,62.8607,62.4671,62.7263,224814.0
2019-02-19 11:00:00,65.43,66.0,65.43,65.68,272180.0,62.8127,63.3599,62.8127,63.0527,272180.0
2019-02-19 11:30:00,65.64,66.31,65.62,66.25,273272.0,63.0143,63.6575,62.9951,63.5999,273272.0
2019-02-19 12:00:00,66.24,66.37,66.13,66.26,117659.0,63.5903,63.7151,63.4847,63.6095,117659.0
2019-02-19 12:30:00,66.22,66.28,66.04,66.23,115346.0,63.5711,63.6287,63.3983,63.5807,115346.0
2019-02-19 13:00:00,66.24,66.25,65.86,65.94,97478.0,63.5903,63.5999,63.2255,63.3023,97478.0
2019-02-19 13:30:00,65.93,65.95,65.78,65.86,71992.0,63.2927,63.3119,63.1487,63.2255,71992.0
2019-02-19 14:00:00,65.88,66.42,65.88,66.42,157577.0,63.2447,63.7631,63.2447,63.7631,157577.0
2019-02-19 14:30:00,66.42,66.6,66.36,66.51,178206.0,63.7631,63.9359,63.7055,63.8495,178206.0
2019-02-19 15:00:00,66.53,66.53,66.24,66.32,125671.0,63.8687,63.8687,63.5903,63.6671,125671.0
2019-02-19 15:30:00,66.32,66.45,65.95,66.01,255815.0,63.6671,63.7919,63.3119,63.3695,255815.0
2019-02-20 09:30:00,66.06,66.43,65.9,66.35,325859.0,63.4175,63.7727,63.2639,63.6959,325859.0
2019-02-20 10:00:00,66.3,66.47,66.01,66.4,142233.0,63.6479,63.8111,63.3695,63.7439,142233.0
2019-02-20 10:30:00,66.42,66.63,66.33,66.46,145625.0,63.7631,63.9647,63.6767,63.8015,145625.0
2019-02-20 11:00:00,66.46,66.64,66.32,66.45,164294.0,63.8015,63.9743,63.6671,63.7919,164294.0
2019-02-20 11:30:00,66.48,67.07,66.43,66.89,260168.0,63.8207,64.3871,63.7727,64.2143,260168.0
2019-02-20 12:00:00,66.87,66.93,66.28,66.31,173196.0,64.1951,64.2527,63.6287,63.6575,173196.0
2019-02-20 12:30:00,66.28,66.66,66.12,66.31,180082.0,63.6287,63.9935,63.4751,63.6575,180082.0
2019-02-20 13:00:00,66.29,66.82,66.25,66.82,107823.0,63.6383,64.1471,63.5999,64.1471,107823.0
2019-02-20 13:30:00,66.81,66.91,66.65,66.75,84549.0,64.1375,64.2335,63.9839,64.0799,84549.0
2019-02-20 14:00:00,66.74,67.2,66.18,66.55,365170.0,64.0703,64.5119,63.5327,63.8879,365170.0
2019-02-20 14:30:00,66.54,67.05,66.54,66.97,156595.0,63.8783,64.3679,63.8783,64.2911,156595.0
2019-02-20 15:00:00,66.97,67.2,66.87,67.04,111912.0,64.2911,64.5119,64.1951,64.3583,111912.0
2019-02-20 15:30:00,67.03,67.15,66.75,66.94,270128.0,64.3487,64.4639,64.0799,64.2623,270128.0
2019-02-21 09:30:00,66.64,66.92,66.19,66.24,622313.0,63.9743,64.2431,63.5423,63.5903,622313.0
2019-02-21 10:00:00,66.22,66.41,65.85,65.97,494324.0,63.5711,63.7535,63.2159,63.3311,494324.0
2019-02-21 10:30:00,65.98,66.34,65.73,65.77,274164.0,63.3407,63.6863,63.1007,63.1391,274164.0
2019-02-21 11:00:00,65.79,66.36,65.65,65.67,305245.0,63.1583,63.7055,63.0239,63.0431,305245.0
2019-02-21 11:30:00,65.68,66.38,65.66,66.28,251850.0,63.0527,63.7247,63.0335,63.6287,251850.0
2019-02-21 12:00:00,66.31,66.42,65.88,65.93,129351.0,63.6575,63.7631,63.2447,63.2927,129351.0
2019-02-21 12:30:00,65.95,66.36,65.93,66.35,93680.0,63.3119,63.7055,63.2927,63.6959,93680.0
2019-02-21 13:00:00,66.37,66.47,66.27,66.31,111262.0,63.7151,63.8111,63.6191,63.6575,111262.0
2019-02-21 13:30:00,66.33,66.45,66.23,66.38,151715.0,63.6767,63.7919,63.5807,63.7247,151715.0
2019-02-21 14:00:00,66.45,66.47,65.67,65.78,172767.0,63.7919,63.8111,63.0431,63.1487,172767.0
2019-02-21 14:30:00,65.8,65.89,65.24,65.49,288000.0,63.1679,63.2543,62.6303,62.8703,288000.0
2019-02-21 15:00:00,65.48,65.85,65.42,65.63,191532.0,62.8607,63.2159,62.8031,63.0047,191532.0
2019-02-21 15:30:00,65.66,66.2,65.46,66.15,441684.0,63.0335,63.5519,62.8415,63.5039,441684.0
2019-02-22 09:30:00,66.8,67.27,66.55,67.15,417093.0,64.1279,64.5791,63.8879,64.4639,417093.0
2019-02-22 10:00:00,67.14,67.39,67.04,67.09,205276.0,64.4543,64.6943,64.3583,64.4063,205276.0
2019-02-22 10:30:00,67.1,67.51,67.07,67.47,231710.0,64.4159,64.8095,64.3871,64.7711,231710.0
2019-02-22 11:00:00,67.49,67.83,67.36,67.67,232852.0,64.7903,65.1167,64.6655,64.9631,232852.0
2019-02-22 11:30:00,67.68,67.89,67.67,67.86,160664.0,64.9727,65.1743,64.9631,65.1455,160664.0
2019-02-22 12:00:00,67.83,68.02,67.7,67.72,228350.0,65.1167,65.2991,64.9919,65.0111,228350.0
2019-02-22 12:30:00,67.71,67.71,67.52,67.6,204621.0,65.0015,65.0015,64.8191,64.8959,204621.0
2019-02-22 13:00:00,67.62,67.63,67.39,67.53,94074.0,64.9151,64.9247,64.6943,64.8287,94074.0
2019-02-22 13:30:00,67.54,67.7,67.51,67.61,124245.0,64.8383,64.9919,64.8095,64.9055,124245.0
2019-02-22 14:00:00,67.61,67.77,67.53,67.53,125924.0,64.9055,65.0591,64.8287,64.8287,125924.0
2019-02-22 14:30:00,67.54,67.61,67.11,67.28,211970.0,64.8383,64.9055,64.4255,64.5887,211970.0
2019-02-22 15:00:00,67.25,67.79,67.25,67.77,139970.0,64.5599,65.0783,64.5599,65.0591,139970.0
2019-02-22 15:30:00,67.77,67.98,67.57,67.89,396096.0,65.0591,65.2607,64.8671,65.1743,396096.0
2019-02-25 09:30:00,69.07,69.62,69.03,69.46,585753.0,66.3071,66.8351,66.2687,66.6815,585753.0
2019-02-25 10:00:00,69.51,69.57,68.9,68.9,334533.0,66.7295,66.7871,66.1439,66.1439,334533.0
2019-02-25 10:30:00,68.94,69.55,68.62,69.44,390939.0,66.1823,66.7679,65.8751,66.6623,390939.0
2019-02-25 11:00:00,69.44,69.59,68.99,69.06,195767.0,66.6623,66.8063,66.2303,66.2975,195767.0
2019-02-25 11:30:00,69.05,69.45,69.04,69.17,181583.0,66.2879,66.6719,66.2783,66.4031,181583.0
2019-02-25 12:00:00,69.15,69.18,68.75,68.82,180409.0,66.3839,66.4127,65.9999,66.0671,180409.0
2019-02-25 12:30:00,68.8,68.82,68.11,68.26,431371.0,66.0479,66.0671,65.3855,65.5295,431371.0
2019-02-25 13:00:00,68.25,68.61,68.18,68.47,183121.0,65.5199,65.8655,65.4527,65.7311,183121.0
2019-02-25 13:30:00,68.47,68.64,68.37,68.62,100386.0,65.7311,65.8943,65.6351,65.8751,100386.0
2019-02-25 14:00:00,68.59,68.7,68.52,68.54,68837.0,65.8463,65.9519,65.7791,65.7983,68837.0
2019-02-25 14:30:00,68.57,68.6,68.1,68.17,142280.0,65.8271,65.8559,65.3759,65.4431,142280.0
2019-02-25 15:00:00,68.2,68.27,67.8,67.85,280086.0,65.4719,65.5391,65.0879,65.1359,280086.0
2019-02-25 15:30:00,67.83,68.29,67.83,67.91,282777.0,65.1167,65.5583,65.1167,65.1935,282777.0
2019-02-26 09:30:00,67.7,67.92,67.42,67.43,377216.0,64.9919,65.2031,64.7231,64.7327,377216.0
2019-02-26 10:00:00,67.42,67.9,67.33,67.62,378774.0,64.7231,65.1839,64.6367,64.9151,378774.0
2019-02-26 10:30:00,67.57,67.86,66.88,66.91,324320.0,64.8671,65.1455,64.2047,64.2335,324320.0
2019-02-26 11:00:00,66.89,67.54,66.85,67.32,194947.0,64.2143,64.8383,64.1759,64.6271,194947.0
2019-02-26 11:30:00,67.27,67.46,66.92,66.96,168147.0,64.5791,64.7615,64.2431,64.2815,168147.0
2019-02-26 12:00:00,66.98,67.2,66.76,67.12,122342.0,64.3007,64.5119,64.0895,64.4351,122342.0
2019-02-26 12:30:00,67.13,67.14,66.49,66.51,196272.0,64.4447,64.4543,63.8303,63.8495,196272.0
2019-02-26 13:00:00,66.5,66.88,66.5,66.76,160335.0,63.8399,64.2047,63.8399,64.0895,160335.0
2019-02-26 13:30:00,66.72,66.74,66.58,66.6,73115.0,64.0511,64.0703,63.9167,63.9359,73115.0
2019-02-26 14:00:00,66.64,66.82,66.59,66.8,116493.0,63.9743,64.1471,63.9263,64.1279,116493.0
2019-02-26 14:30:00,66.77,67.19,66.76,67.1,150978.0,64.0991,64.5023,64.0895,64.4159,150978.0
2019-02-26 15:00:00,67.09,67.32,67.0,67.01,158519.0,64.4063,64.6271,64.3199,64.3295,158519.0
2019-02-26 15:30:00,66.99,67.16,66.27,66.42,315575.0,64.3103,64.4735,63.6191,63.7631,315575.0
2019-02-27 09:30:00,65.76,66.54,65.73,66.05,437994.0,63.1295,63.8783,63.1007,63.4079,437994.0
2019-02-27 10:00:00,66.05,66.22,65.29,65.49,543262.0,63.4079,63.5711,62.6783,62.8703,543262.0
2019-02-27 10:30:00,65.54,65.96,65.3,65.56,275686.0,62.9183,63.3215,62.6879,62.9375,275686.0
2019-02-27 11:00:00,65.56,66.2,65.43,66.07,282838.0,62.9375,63.5519,62.8127,63.4271,282838.0
2019-02-27 11:30:00,66.07,66.37,65.94,66.28,189425.0,63.4271,63.7151,63.3023,63.6287,189425.0
2019-02-27 12:00:00,66.27,66.42,66.15,66.36,105633.0,63.6191,63.7631,63.5039,63.7055,105633.0
2019-02-27 12:30:00,66.37,66.55,66.34,66.39,92307.0,63.7151,63.8879,63.6863,63.7343,92307.0
2019-02-27 13:00:00,66.38,66.8,66.36,66.67,133393.0,63.7247,64.1279,63.7055,64.0031,133393.0
2019-02-27 13:30:00,66.68,66.83,66.59,66.72,107237.0,64.0127,64.1567,63.9263,64.0511,107237.0
2019-02-27 14:00:00,66.72,66.85,66.64,66.71,65908.0,64.0511,64.1759,63.9743,64.0415,65908.0
2019-02-27 14:30:00,66.73,66.89,66.7,66.86,122519.0,64.0607,64.2143,64.0319,64.1855,122519.0
2019-02-27 15:00:00,66.84,66.95,66.42,66.45,160995.0,64.1663,64.2719,63.7631,63.7919,160995.0
2019-02-27 15:30:00,66.43,66.8,66.34,66.77,274192.0,63.7727,64.1279,63.6863,64.0991,274192.0
2019-02-28 09:30:00,66.53,66.53,65.76,65.81,391142.0,63.8687,63.8687,63.1295,63.1775,391142.0
2019-02-28 10:00:00,65.79,65.98,65.55,65.91,306504.0,63.1583,63.3407,62.9279,63.2735,306504.0
2019-02-28 10:30:00,65.97,66.28,65.79,66.09,221900.0,63.3311,63.6287,63.1583,63.4463,221900.0
2019-02-28 11:00:00,66.07,66.58,65.84,66.41,132629.0,63.4271,63.9167,63.2063,63.7535,132629.0
2019-02-28 11:30:00,66.41,66.78,66.36,66.53,155668.0,63.7535,64.1087,63.7055,63.8687,155668.0
2019-02-28 12:00:00,66.53,66.86,66.4,66.8,119172.0,63.8687,64.1855,63.7439,64.1279,119172.0
2019-02-28 12:30:00,66.78,66.78,66.59,66.76,90122.0,64.1087,64.1087,63.9263,64.0895,90122.0
2019-02-28 13:00:00,66.75,66.88,66.68,66.77,62096.0,64.0799,64.2047,64.0127,64.0991,62096.0
2019-02-28 13:30:00,66.77,66.97,66.75,66.82,64755.0,64.0991,64.2911,64.0799,64.1471,64755.0
2019-02-28 14:00:00,66.84,66.87,66.6,66.75,50265.0,64.1663,64.1951,63.9359,64.0799,50265.0
2019-02-28 14:30:00,66.71,66.71,66.24,66.39,77394.0,64.0415,64.0415,63.5903,63.7343,77394.0
2019-02-28 15:00:00,66.38,66.42,66.2,66.38,82378.0,63.7247,63.7631,63.5519,63.7247,82378.0
2019-02-28 15:30:00,66.36,66.64,65.99,66.0,258969.0,63.7055,63.9743,63.3503,63.3599,258969.0
2019-03-01 09:30:00,67.54,67.92,67.13,67.39,514566.0,64.8383,65.2031,64.4447,64.6943,514566.0
2019-03-01 10:00:00,67.37,67.37,66.45,66.65,405371.0,64.6751,64.6751,63.7919,63.9839,405371.0
2019-03-01 10:30:00,66.67,66.94,66.46,66.92,230776.0,64.0031,64.2623,63.8015,64.2431,230776.0
2019-03-01 11:00:00,66.94,67.07,66.36,66.5,179528.0,64.2623,64.3871,63.7055,63.8399,179528.0
2019-03-01 11:30:00,66.54,66.89,66.03,66.32,202337.0,63.8783,64.2143,63.3887,63.6671,202337.0
2019-03-01 12:00:00,66.35,67.32,66.35,67.25,226497.0,63.6959,64.6271,63.6959,64.5599,226497.0
2019-03-01 12:30:00,67.27,67.45,67.23,67.29,166297.0,64.5791,64.7519,64.5407,64.5983,166297.0
2019-03-01 13:00:00,67.3,67.46,67.18,67.24,102869.0,64.6079,64.7615,64.4927,64.5503,102869.0
2019-03-01 13:30:00,67.25,67.5,67.25,67.32,74880.0,64.5599,64.7999,64.5599,64.6271,74880.0
2019-03-01 14:00:00,67.31,67.84,67.26,67.83,152984.0,64.6175,65.1263,64.5695,65.1167,152984.0
2019-03-01 14:30:00,67.83,67.9,67.68,67.8,101947.0,65.1167,65.1839,64.9727,65.0879,101947.0
2019-03-01 15:00:00,67.81,67.82,67.63,67.8,115083.0,65.0975,65.1071,64.9247,65.0879,115083.0
2019-03-01 15:30:00,67.8,68.0,67.67,67.84,332343.0,65.0879,65.2799,64.9631,65.1263,332343.0
2019-03-04 09:30:00,68.28,68.55,67.54,67.92,404102.0,65.5487,65.8079,64.8383,65.2031,404102.0
2019-03-04 10:00:00,67.86,68.11,67.37,67.94,234886.0,65.1455,65.3855,64.6751,65.2223,234886.0
2019-03-04 10:30:00,67.98,68.0,66.74,66.75,331822.0,65.2607,65.2799,64.0703,64.0799,331822.0
2019-03-04 11:00:00,66.73,66.81,66.0,66.01,381680.0,64.0607,64.1375,63.3599,63.3695,381680.0
2019-03-04 11:30:00,66.02,66.2,65.07,65.18,523970.0,63.3791,63.5519,62.4671,62.5727,523970.0
2019-03-04 12:00:00,65.18,65.57,64.55,65.19,552775.0,62.5727,62.9471,61.9679,62.5823,552775.0
2019-03-04 12:30:00,65.16,65.43,64.65,64.89,354697.0,62.5535,62.8127,62.0639,62.2943,354697.0
2019-03-04 13:00:00,64.87,65.35,64.48,65.31,323367.0,62.2751,62.7359,61.9007,62.6975,323367.0
2019-03-04 13:30:00,65.3,65.83,65.28,65.77,233093.0,62.6879,63.1967,62.6687,63.1391,233093.0
2019-03-04 14:00:00,65.75,66.11,65.56,66.08,256913.0,63.1199,63.4655,62.9375,63.4367,256913.0
2019-03-04 14:30:00,66.1,66.12,65.73,65.86,174316.0,63.4559,63.4751,63.1007,63.2255,174316.0
2019-03-04 15:00:00,65.85,65.97,65.67,65.86,122009.0,63.2159,63.3311,63.0431,63.2255,122009.0
2019-03-04 15:30:00,65.84,66.14,65.76,66.05,402269.0,63.2063,63.4943,63.1295,63.4079,402269.0
2019-03-05 09:30:00,66.16,66.2,64.96,65.24,379694.0,63.5135,63.5519,62.3615,62.6303,379694.0
2019-03-05 10:00:00,65.36,65.87,65.25,65.38,305678.0,62.7455,63.2351,62.6399,62.7647,305678.0
2019-03-05 10:30:00,65.39,65.77,65.13,65.19,220976.0,62.7743,63.1391,62.5247,62.5823,220976.0
2019-03-05 11:00:00,65.24,65.71,65.22,65.57,176823.0,62.6303,63.0815,62.6111,62.9471,176823.0
2019-03-05 11:30:00,65.54,66.11,65.5,65.81,189994.0,62.9183,63.4655,62.8799,63.1775,189994.0
2019-03-05 12:00:00,65.8,65.99,65.64,65.72,127558.0,63.1679,63.3503,63.0143,63.0911,127558.0
2019-03-05 12:30:00,65.73,65.76,65.39,65.71,176553.0,63.1007,63.1295,62.7743,63.0815,176553.0
2019-03-05 13:00:00,65.71,65.9,65.47,65.47,129493.0,63.0815,63.2639,62.8511,62.8511,129493.0
2019-03-05 13:30:00,65.45,65.84,65.44,65.78,126752.0,62.8319,63.2063,62.8223,63.1487,126752.0
2019-03-05 14:00:00,65.76,65.98,65.76,65.98,74322.0,63.1295,63.3407,63.1295,63.3407,74322.0
2019-03-05 14:30:00,65.99,66.02,65.78,65.87,106511.0,63.3503,63.3791,63.1487,63.2351,106511.0
2019-03-05 15:00:00,65.88,65.88,65.28,65.32,238544.0,63.2447,63.2447,62.6687,62.7071,238544.0
2019-03-05 15:30:00,65.3,65.51,65.09,65.11,367178.0,62.6879,62.8895,62.4863,62.5055,367178.0
2019-03-06 09:30:00,65.06,65.08,64.0,64.42,513705.0,62.4575,62.4767,61.4399,61.8431,513705.0
2019-03-06 10:00:00,64.41,64.43,63.81,63.86,334404.0,61.8335,61.8527,61.2575,61.3055,334404.0
2019-03-06 10:30:00,63.83,64.0,63.28,63.49,449063.0,61.2767,61.4399,60.7487,60.9503,449063.0
2019-03-06 11:00:00,63.48,63.81,63.14,63.2,383862.0,60.9407,61.2575,60.6143,60.6719,383862.0
2019-03-06 11:30:00,63.22,63.37,62.76,62.91,361032.0,60.6911,60.8351,60.2495,60.3935,361032.0
2019-03-06 12:00:00,62.9,63.44,62.31,62.37,508469.0,60.3839,60.9023,59.8175,59.8751,508469.0
2019-03-06 12:30:00,62.37,62.89,62.18,62.21,273399.0,59.8751,60.3743,59.6927,59.7215,273399.0
2019-03-06 13:00:00,62.22,62.3,61.44,61.53,586215.0,59.7311,59.8079,58.9823,59.0687,586215.0
2019-03-06 13:30:00,61.57,62.22,61.57,62.18,360480.0,59.1071,59.7311,59.1071,59.6927,360480.0
2019-03-06 14:00:00,62.18,62.34,61.9,62.05,327603.0,59.6927,59.8463,59.4239,59.5679,327603.0
2019-03-06 14:30:00,62.05,62.12,61.5,61.71,489282.0,59.5679,59.6351,59.0399,59.2415,489282.0
2019-03-06 15:00:00,61.69,61.83,61.1,61.35,584725.0,59.2223,59.3567,58.6559,58.8959,584725.0
2019-03-06 15:30:00,61.34,61.66,61.25,61.27,466279.0,58.8863,59.1935,58.7999,58.8191,466279.0
2019-03-07 09:30:00,61.23,61.26,59.47,60.29,1134682.0,58.7807,58.8095,57.0911,57.8783,1134682.0
2019-03-07 10:00:00,60.28,60.5,59.72,60.49,634611.0,57.8687,58.0799,57.3311,58.0703,634611.0
2019-03-07 10:30:00,60.48,61.0,60.23,60.74,425120.0,58.0607,58.5599,57.8207,58.3103,425120.0
2019-03-07 11:00:00,60.75,60.91,60.14,60.87,332824.0,58.3199,58.4735,57.7343,58.4351,332824.0
2019-03-07 11:30:00,60.9,61.39,60.47,60.54,474772.0,58.4639,58.9343,58.0511,58.1183,474772.0
2019-03-07 12:00:00,60.53,60.65,60.08,60.45,291206.0,58.1087,58.2239,57.6767,58.0319,291206.0
2019-03-07 12:30:00,60.42,60.9,60.1,60.79,263405.0,58.0031,58.4639,57.6959,58.3583,263405.0
2019-03-07 13:00:00,60.75,60.82,60.25,60.36,116081.0,58.3199,58.3871,57.8399,57.9455,116081.0
2019-03-07 13:30:00,60.34,60.42,59.99,60.01,212993.0,57.9263,58.0031,57.5903,57.6095,212993.0
2019-03-07 14:00:00,60.01,60.07,59.53,59.94,282358.0,57.6095,57.6671,57.1487,57.5423,282358.0
2019-03-07 14:30:00,59.93,60.01,59.31,59.35,338460.0,57.5327,57.6095,56.9375,56.9759,338460.0
2019-03-07 15:00:00,59.36,59.91,59.27,59.6,413207.0,56.9855,57.5135,56.8991,57.2159,413207.0
2019-03-07 15:30:00,59.6,60.01,59.44,59.63,534134.0,57.2159,57.6095,57.0623,57.2447,534134.0
2019-03-08 09:30:00,58.59,59.4,58.34,59.0,721109.0,56.2463,57.0239,56.0063,56.6399,721109.0
2019-03-08 10:00:00,59.0,59.08,58.53,58.76,465523.0,56.6399,56.7167,56.1887,56.4095,465523.0
2019-03-08 10:30:00,58.82,59.46,58.61,59.07,356094.0,56.4671,57.0815,56.2655,56.7071,356094.0
2019-03-08 11:00:00,58.96,59.66,58.93,59.48,273242.0,56.6015,57.2735,56.5727,57.1007,273242.0
2019-03-08 11:30:00,59.49,59.7,58.67,58.69,254559.0,57.1103,57.3119,56.3231,56.3423,254559.0
2019-03-08 12:00:00,58.69,59.06,58.68,59.05,191727.0,56.3423,56.6975,56.3327,56.6879,191727.0
2019-03-08 12:30:00,59.0,59.07,58.57,58.67,162126.0,56.6399,56.7071,56.2271,56.3231,162126.0
2019-03-08 13:00:00,58.7,58.94,58.66,58.9,103477.0,56.3519,56.5823,56.3135,56.5439,103477.0
2019-03-08 13:30:00,58.89,59.06,58.73,58.9,113065.0,56.5343,56.6975,56.3807,56.5439,113065.0
2019-03-08 14:00:00,58.94,59.12,58.78,59.07,120274.0,56.5823,56.7551,56.4287,56.7071,120274.0
2019-03-08 14:30:00,59.09,59.53,59.05,59.3,160139.0,56.7263,57.1487,56.6879,56.9279,160139.0
2019-03-08 15:00:00,59.27,59.49,58.8,58.88,148331.0,56.8991,57.1103,56.4479,56.5247,148331.0
2019-03-08 15:30:00,58.83,59.67,58.79,59.55,372622.0,56.4767,57.2831,56.4383,57.1679,372622.0
2019-03-11 09:30:00,60.08,60.68,59.85,60.48,386744.0,57.6767,58.2527,57.4559,58.0607,386744.0
2019-03-11 10:00:00,60.45,60.8,60.24,60.73,306634.0,58.0319,58.3679,57.8303,58.3007,306634.0
2019-03-11 10:30:00,60.76,61.15,60.47,61.03,346713.0,58.3295,58.7039,58.0511,58.5887,346713.0
2019-03-11 11:00:00,61.0,61.4,60.94,61.36,369218.0,58.5599,58.9439,58.5023,58.9055,369218.0
2019-03-11 11:30:00,61.3,61.59,61.11,61.59,319585.0,58.8479,59.1263,58.6655,59.1263,319585.0
2019-03-11 12:00:00,61.58,61.92,61.49,61.9,392318.0,59.1167,59.4431,59.0303,59.4239,392318.0
2019-03-11 12:30:00,61.9,62.26,61.9,62.17,322748.0,59.4239,59.7695,59.4239,59.6831,322748.0
2019-03-11 13:00:00,62.15,62.42,62.12,62.36,169670.0,59.6639,59.9231,59.6351,59.8655,169670.0
2019-03-11 13:30:00,62.36,62.51,62.21,62.3,170605.0,59.8655,60.0095,59.7215,59.8079,170605.0
2019-03-11 14:00:00,62.25,62.27,61.93,62.12,119674.0,59.7599,59.7791,59.4527,59.6351,119674.0
2019-03-11 14:30:00,62.1,62.24,61.96,62.12,166274.0,59.6159,59.7503,59.4815,59.6351,166274.0
2019-03-11 15:00:00,62.1,62.31,61.97,62.14,128358.0,59.6159,59.8175,59.4911,59.6543,128358.0
2019-03-11 15:30:00,62.14,62.67,62.09,62.65,417466.0,59.6543,60.1631,59.6063,60.1439,417466.0
2019-03-12 09:30:00,62.83,63.02,62.35,62.61,595764.0,60.3167,60.4991,59.8559,60.1055,595764.0
2019-03-12 10:00:00,62.63,62.63,62.26,62.57,242933.0,60.1247,60.1247,59.7695,60.0671,242933.0
2019-03-12 10:30:00,62.6,62.7,62.08,62.37,322183.0,60.0959,60.1919,59.5967,59.8751,322183.0
2019-03-12 11:00:00,62.34,62.69,62.18,62.46,248373.0,59.8463,60.1823,59.6927,59.9615,248373.0
2019-03-12 11:30:00,62.47,63.26,62.38,63.25,210341.0,59.9711,60.7295,59.8847,60.7199,210341.0
2019-03-12 12:00:00,63.26,63.49,63.02,63.41,169306.0,60.7295,60.9503,60.4991,60.8735,169306.0
2019-03-12 12:30:00,63.41,63.42,62.96,63.12,121771.0,60.8735,60.8831,60.4415,60.5951,121771.0
2019-03-12 13:00:00,63.13,63.21,62.95,63.0,95327.0,60.6047,60.6815,60.4319,60.4799,95327.0
2019-03-12 13:30:00,63.02,63.35,62.87,63.21,85620.0,60.4991,60.8159,60.3551,60.6815,85620.0
2019-03-12 14:00:00,63.21,63.27,63.02,63.06,92103.0,60.6815,60.7391,60.4991,60.5375,92103.0
2019-03-12 14:30:00,63.1,63.11,62.83,62.96,85842.0,60.5759,60.5855,60.3167,60.4415,85842.0
2019-03-12 15:00:00,62.95,62.95,62.49,62.75,194948.0,60.4319,60.4319,59.9903,60.2399,194948.0
2019-03-12 15:30:00,62.73,62.89,62.49,62.75,296028.0,60.2207,60.3743,59.9903,60.2399,296028.0
2019-03-13 09:30:00,63.45,63.92,63.22,63.76,414063.0,60.9119,61.3631,60.6911,61.2095,414063.0
2019-03-13 10:00:00,63.74,64.1,63.65,63.7,256933.0,61.1903,61.5359,61.1039,61.1519,256933.0
2019-03-13 10:30:00,63.77,64.16,63.76,64.1,224938.0,61.2191,61.5935,61.2095,61.5359,224938.0
2019-03-13 11:00:00,64.13,64.39,64.09,64.34,163217.0,61.5647,61.8143,61.5263,61.7663,163217.0
2019-03-13 11:30:00,64.35,64.4,63.96,64.12,156232.0,61.7759,61.8239,61.4015,61.5551,156232.0
2019-03-13 12:00:00,64.16,64.27,63.74,63.9,184931.0,61.5935,61.6991,61.1903,61.3439,184931.0
2019-03-13 12:30:00,63.88,64.08,63.76,64.06,64955.0,61.3247,61.5167,61.2095,61.4975,64955.0
2019-03-13 13:00:00,64.07,64.14,63.98,64.03,76159.0,61.5071,61.5743,61.4207,61.4687,76159.0
2019-03-13 13:30:00,64.01,64.12,63.9,64.0,72505.0,61.4495,61.5551,61.3439,61.4399,72505.0
2019-03-13 14:00:00,64.03,64.11,63.97,63.98,68548.0,61.4687,61.5455,61.4111,61.4207,68548.0
2019-03-13 14:30:00,63.95,63.95,63.36,63.74,245852.0,61.3919,61.3919,60.8255,61.1903,245852.0
2019-03-13 15:00:00,63.69,63.78,63.4,63.54,185665.0,61.1423,61.2287,60.8639,60.9983,185665.0
2019-03-13 15:30:00,63.5,63.76,63.36,63.5,276269.0,60.9599,61.2095,60.8255,60.9599,276269.0
2019-03-14 09:30:00,63.4,63.48,63.14,63.33,235750.0,60.8639,60.9407,60.6143,60.7967,235750.0
2019-03-14 10:00:00,63.31,63.38,62.53,63.01,308460.0,60.7775,60.8447,60.0287,60.4895,308460.0
2019-03-14 10:30:00,63.01,63.25,62.8,63.05,170766.0,60.4895,60.7199,60.2879,60.5279,170766.0
2019-03-14 11:00:00,63.06,63.14,62.76,62.81,125791.0,60.5375,60.6143,60.2495,60.2975,125791.0
2019-03-14 11:30:00,62.79,63.29,62.63,63.21,184028.0,60.2783,60.7583,60.1247,60.6815,184028.0
2019-03-14 12:00:00,63.22,63.43,63.11,63.31,83100.0,60.6911,60.8927,60.5855,60.7775,83100.0
2019-03-14 12:30:00,63.31,63.52,63.15,63.22,98660.0,60.7775,60.9791,60.6239,60.6911,98660.0
2019-03-14 13:00:00,63.19,63.26,63.03,63.09,60762.0,60.6623,60.7295,60.5087,60.5663,60762.0
2019-03-14 13:30:00,63.09,63.1,62.58,62.75,197534.0,60.5663,60.5759,60.0767,60.2399,197534.0
2019-03-14 14:00:00,62.75,62.9,62.68,62.82,116329.0,60.2399,60.3839,60.1727,60.3071,116329.0
2019-03-14 14:30:00,62.8,62.82,62.56,62.7,172002.0,60.2879,60.3071,60.0575,60.1919,172002.0
2019-03-14 15:00:00,62.71,62.88,62.63,62.79,97587.0,60.2015,60.3647,60.1247,60.2783,97587.0
2019-03-14 15:30:00,62.77,63.1,62.58,62.69,194069.0,60.2591,60.5759,60.0767,60.1823,194069.0
2019-03-15 09:30:00,62.9,63.78,62.9,63.4,400351.0,60.3839,61.2287,60.3839,60.8639,400351.0
2019-03-15 10:00:00,63.39,63.87,63.16,63.84,245215.0,60.8543,61.3151,60.6335,61.2863,245215.0
2019-03-15 10:30:00,63.83,63.96,63.6,63.91,89743.0,61.2767,61.4015,61.0559,61.3535,89743.0
2019-03-15 11:00:00,63.88,63.99,63.72,63.76,156674.0,61.3247,61.4303,61.1711,61.2095,156674.0
2019-03-15 11:30:00,63.77,64.07,63.48,63.85,148208.0,61.2191,61.5071,60.9407,61.2959,148208.0
2019-03-15 12:00:00,63.85,64.35,63.79,64.23,161986.0,61.2959,61.7759,61.2383,61.6607,161986.0
2019-03-15 12:30:00,64.27,64.53,64.21,64.28,140797.0,61.6991,61.9487,61.6415,61.7087,140797.0
2019-03-15 13:00:00,64.29,64.46,64.18,64.22,101585.0,61.7183,61.8815,61.6127,61.6511,101585.0
2019-03-15 13:30:00,64.24,64.34,64.0,64.04,68071.0,61.6703,61.7663,61.4399,61.4783,68071.0
2019-03-15 14:00:00,64.04,64.12,63.74,63.75,131634.0,61.4783,61.5551,61.1903,61.1999,131634.0
2019-03-15 14:30:00,63.74,63.94,63.72,63.85,124264.0,61.1903,61.3823,61.1711,61.2959,124264.0
2019-03-15 15:00:00,63.84,63.87,63.53,63.64,53890.0,61.2863,61.3151,60.9887,61.0943,53890.0
2019-03-15 15:30:00,63.61,63.62,62.66,63.17,613741.0,61.0655,61.0751,60.1535,60.6431,613741.0
2019-03-18 09:30:00,63.55,64.59,63.53,64.58,541893.0,61.0079,62.0063,60.9887,61.9967,541893.0
2019-03-18 10:00:00,64.58,65.04,64.3,64.63,541341.0,61.9967,62.4383,61.7279,62.0447,541341.0
2019-03-18 10:30:00,64.63,65.23,64.34,65.15,374160.0,62.0447,62.6207,61.7663,62.5439,374160.0
2019-03-18 11:00:00,65.12,65.17,63.22,63.27,433105.0,62.5151,62.5631,60.6911,60.7391,433105.0
2019-03-18 11:30:00,63.27,63.66,62.85,63.45,616020.0,60.7391,61.1135,60.3359,60.9119,616020.0
2019-03-18 12:00:00,63.49,63.58,63.12,63.22,219676.0,60.9503,61.0367,60.5951,60.6911,219676.0
2019-03-18 12:30:00,63.23,63.83,63.0,63.76,240150.0,60.7007,61.2767,60.4799,61.2095,240150.0
2019-03-18 13:00:00,63.75,64.0,63.66,63.9,172002.0,61.1999,61.4399,61.1135,61.3439,172002.0
2019-03-18 13:30:00,63.87,64.14,63.74,63.94,159091.0,61.3151,61.5743,61.1903,61.3823,159091.0
2019-03-18 14:00:00,63.93,64.04,63.86,63.94,112724.0,61.3727,61.4783,61.3055,61.3823,112724.0
2019-03-18 14:30:00,63.96,64.1,63.92,64.01,107943.0,61.4015,61.5359,61.3631,61.4495,107943.0
2019-03-18 15:00:00,64.02,64.16,63.8,63.95,149334.0,61.4591,61.5935,61.2479,61.3919,149334.0
2019-03-18 15:30:00,63.96,64.55,63.96,64.43,399398.0,61.4015,61.9679,61.4015,61.8527,399398.0
2019-03-19 09:30:00,65.3,65.36,64.42,64.55,479849.0,62.6879,62.7455,61.8431,61.9679,479849.0
2019-03-19 10:00:00,64.55,64.94,64.07,64.14,398839.0,61.9679,62.3423,61.5071,61.5743,398839.0
2019-03-19 10:30:00,64.13,64.45,63.78,63.81,318134.0,61.5647,61.8719,61.2287,61.2575,318134.0
2019-03-19 11:00:00,63.8,64.3,63.8,64.17,191813.0,61.2479,61.7279,61.2479,61.6031,191813.0
2019-03-19 11:30:00,64.15,64.53,64.01,64.48,178146.0,61.5839,61.9487,61.4495,61.9007,178146.0
2019-03-19 12:00:00,64.52,65.03,64.5,64.98,320163.0,61.9391,62.4287,61.9199,62.3807,320163.0
2019-03-19 12:30:00,64.98,65.08,63.84,64.38,355146.0,62.3807,62.4767,61.2863,61.8047,355146.0
2019-03-19 13:00:00,64.39,64.56,64.26,64.32,189374.0,61.8143,61.9775,61.6895,61.7471,189374.0
2019-03-19 13:30:00,64.32,64.46,64.13,64.15,95497.0,61.7471,61.8815,61.5647,61.5839,95497.0
2019-03-19 14:00:00,64.15,64.23,63.8,64.13,177050.0,61.5839,61.6607,61.2479,61.5647,177050.0
2019-03-19 14:30:00,64.14,64.3,63.89,63.93,134488.0,61.5743,61.7279,61.3343,61.3727,134488.0
2019-03-19 15:00:00,63.98,64.04,63.27,63.36,255588.0,61.4207,61.4783,60.7391,60.8255,255588.0
2019-03-19 15:30:00,63.34,63.49,62.93,63.41,454543.0,60.8063,60.9503,60.4127,60.8735,454543.0
2019-03-20 09:30:00,63.41,63.43,62.54,62.65,297972.0,60.8735,60.8927,60.0383,60.1439,297972.0
2019-03-20 10:00:00,62.6,62.8,62.06,62.31,421553.0,60.0959,60.2879,59.5775,59.8175,421553.0
2019-03-20 10:30:00,62.31,62.53,61.98,62.26,221954.0,59.8175,60.0287,59.5007,59.7695,221954.0
2019-03-20 11:00:00,62.28,62.45,62.11,62.16,126635.0,59.7887,59.9519,59.6255,59.6735,126635.0
2019-03-20 11:30:00,62.16,62.24,60.87,61.04,397028.0,59.6735,59.7503,58.4351,58.5983,397028.0
2019-03-20 12:00:00,61.11,61.56,60.98,61.5,320695.0,58.6655,59.0975,58.5407,59.0399,320695.0
2019-03-20 12:30:00,61.51,61.53,60.77,61.52,283446.0,59.0495,59.0687,58.3391,59.0591,283446.0
2019-03-20 13:00:00,61.52,61.83,61.41,61.76,184428.0,59.0591,59.3567,58.9535,59.2895,184428.0
2019-03-20 13:30:00,61.73,62.68,61.72,62.65,453717.0,59.2607,60.1727,59.2511,60.1439,453717.0
2019-03-20 14:00:00,62.65,63.75,62.52,63.58,828901.0,60.1439,61.1999,60.0191,61.0367,828901.0
2019-03-20 14:30:00,63.59,64.41,63.4,63.89,524689.0,61.0463,61.8335,60.8639,61.3343,524689.0
2019-03-20 15:00:00,63.92,64.4,62.96,63.17,342351.0,61.3631,61.8239,60.4415,60.6431,342351.0
2019-03-20 15:30:00,63.16,63.19,61.82,61.83,406234.0,60.6335,60.6623,59.3471,59.3567,406234.0
2019-03-21 09:30:00,61.17,63.32,61.17,63.01,762020.0,58.7231,60.7871,58.7231,60.4895,762020.0
2019-03-21 10:00:00,62.97,63.52,62.97,63.42,497708.0,60.4511,60.9791,60.4511,60.8831,497708.0
2019-03-21 10:30:00,63.44,64.02,63.28,64.0,484828.0,60.9023,61.4591,60.7487,61.4399,484828.0
2019-03-21 11:00:00,64.0,64.99,63.96,64.57,1145020.0,61.4399,62.3903,61.4015,61.9871,1145020.0
2019-03-21 11:30:00,64.57,65.16,64.28,65.05,554343.0,61.9871,62.5535,61.7087,62.4479,554343.0
2019-03-21 12:00:00,65.04,65.06,64.36,64.43,333182.0,62.4383,62.4575,61.7855,61.8527,333182.0
2019-03-21 12:30:00,64.45,64.48,63.92,64.01,366365.0,61.8719,61.9007,61.3631,61.4495,366365.0
2019-03-21 13:00:00,64.02,64.54,63.99,64.37,283152.0,61.4591,61.9583,61.4303,61.7951,283152.0
2019-03-21 13:30:00,64.37,64.41,63.82,63.86,375354.0,61.7951,61.8335,61.2671,61.3055,375354.0
2019-03-21 14:00:00,63.84,64.34,63.84,64.22,191260.0,61.2863,61.7663,61.2863,61.6511,191260.0
2019-03-21 14:30:00,64.23,64.6,64.04,64.06,234577.0,61.6607,62.0159,61.4783,61.4975,234577.0
2019-03-21 15:00:00,64.06,64.37,63.72,64.01,372869.0,61.4975,61.7951,61.1711,61.4495,372869.0
2019-03-21 15:30:00,64.04,64.33,63.88,64.24,556197.0,61.4783,61.7567,61.3247,61.6703,556197.0
2019-03-22 09:30:00,62.83,63.31,61.28,61.35,712479.0,60.3167,60.7775,58.8287,58.8959,712479.0
2019-03-22 10:00:00,61.38,62.03,61.0,61.03,578018.0,58.9247,59.5487,58.5599,58.5887,578018.0
2019-03-22 10:30:00,61.03,61.47,60.22,60.25,643768.0,58.5887,59.0111,57.8111,57.8399,643768.0
2019-03-22 11:00:00,60.23,60.36,59.22,59.24,974534.0,57.8207,57.9455,56.8511,56.8703,974534.0
2019-03-22 11:30:00,59.23,59.52,57.96,57.98,836854.0,56.8607,57.1391,55.6415,55.6607,836854.0
2019-03-22 12:00:00,58.0,58.57,57.75,57.81,688552.0,55.6799,56.2271,55.4399,55.4975,688552.0
2019-03-22 12:30:00,57.8,58.11,57.5,57.97,492729.0,55.4879,55.7855,55.1999,55.6511,492729.0
2019-03-22 13:00:00,58.03,58.37,57.88,58.07,376212.0,55.7087,56.0351,55.5647,55.7471,376212.0
2019-03-22 13:30:00,58.1,58.44,57.64,57.72,246817.0,55.7759,56.1023,55.3343,55.4111,246817.0
2019-03-22 14:00:00,57.7,58.72,57.67,58.6,420435.0,55.3919,56.3711,55.3631,56.2559,420435.0
2019-03-22 14:30:00,58.57,59.02,58.25,58.96,323357.0,56.2271,56.6591,55.9199,56.6015,323357.0
2019-03-22 15:00:00,58.97,59.2,58.15,58.17,392810.0,56.6111,56.8319,55.8239,55.8431,392810.0
2019-03-22 15:30:00,58.15,58.19,57.14,57.16,874053.0,55.8239,55.8623,54.8543,54.8735,874053.0
2019-03-25 09:30:00,57.05,57.62,56.05,56.32,738508.0,54.7679,55.3151,53.8079,54.0671,738508.0
2019-03-25 10:00:00,56.38,56.55,55.78,56.52,480505.0,54.1247,54.2879,53.5487,54.2591,480505.0
2019-03-25 10:30:00,56.55,57.45,56.39,57.1,493693.0,54.2879,55.1519,54.1343,54.8159,493693.0
2019-03-25 11:00:00,57.11,59.1,57.02,59.08,510361.0,54.8255,56.7359,54.7391,56.7167,510361.0
2019-03-25 11:30:00,59.09,59.1,57.71,57.72,216750.0,56.7263,56.7359,55.4015,55.4111,216750.0
2019-03-25 12:00:00,57.74,58.3,57.61,57.89,187438.0,55.4303,55.9679,55.3055,55.5743,187438.0
2019-03-25 12:30:00,57.85,58.11,57.31,58.11,201021.0,55.5359,55.7855,55.0175,55.7855,201021.0
2019-03-25 13:00:00,58.16,58.28,57.71,57.88,217673.0,55.8335,55.9487,55.4015,55.5647,217673.0
2019-03-25 13:30:00,57.8,58.14,57.38,57.43,127807.0,55.4879,55.8143,55.0847,55.1327,127807.0
2019-03-25 14:00:00,57.42,57.52,56.98,57.2,231699.0,55.1231,55.2191,54.7007,54.9119,231699.0
2019-03-25 14:30:00,57.24,58.14,57.24,58.03,199731.0,54.9503,55.8143,54.9503,55.7087,199731.0
2019-03-25 15:00:00,58.08,58.6,57.92,58.33,322294.0,55.7567,56.2559,55.6031,55.9967,322294.0
2019-03-25 15:30:00,58.32,58.41,57.89,57.89,313655.0,55.9871,56.0735,55.5743,55.5743,313655.0
2019-03-26 09:30:00,59.29,60.06,59.12,59.94,991558.0,56.9183,57.6575,56.7551,57.5423,991558.0
2019-03-26 10:00:00,59.98,59.98,59.33,59.7,376387.0,57.5807,57.5807,56.9567,57.3119,376387.0
2019-03-26 10:30:00,59.71,60.85,59.46,60.61,663974.0,57.3215,58.4159,57.0815,58.1855,663974.0
2019-03-26 11:00:00,60.61,60.65,59.67,60.06,486374.0,58.1855,58.2239,57.2831,57.6575,486374.0
2019-03-26 11:30:00,60.04,60.14,59.24,59.58,339571.0,57.6383,57.7343,56.8703,57.1967,339571.0
2019-03-26 12:00:00,59.56,59.78,59.04,59.23,330736.0,57.1775,57.3887,56.6783,56.8607,330736.0
2019-03-26 12:30:00,59.23,59.43,58.74,58.89,436570.0,56.8607,57.0527,56.3903,56.5343,436570.0
2019-03-26 13:00:00,58.87,59.4,58.83,59.09,194428.0,56.5151,57.0239,56.4767,56.7263,194428.0
2019-03-26 13:30:00,59.11,59.12,58.58,58.65,143705.0,56.7455,56.7551,56.2367,56.3039,143705.0
2019-03-26 14:00:00,58.62,58.98,58.52,58.89,154431.0,56.2751,56.6207,56.1791,56.5343,154431.0
2019-03-26 14:30:00,58.82,59.44,58.61,59.44,188815.0,56.4671,57.0623,56.2655,57.0623,188815.0
2019-03-26 15:00:00,59.41,59.76,59.08,59.08,267952.0,57.0335,57.3695,56.7167,56.7167,267952.0
2019-03-26 15:30:00,59.1,59.77,58.96,59.7,361286.0,56.7359,57.3791,56.6015,57.3119,361286.0
2019-03-27 09:30:00,59.56,60.13,58.95,59.07,505311.0,57.1775,57.7247,56.5919,56.7071,505311.0
2019-03-27 10:00:00,58.99,59.65,58.8,59.3,472886.0,56.6303,57.2639,56.4479,56.9279,472886.0
2019-03-27 10:30:00,59.26,59.46,58.32,58.67,418188.0,56.8895,57.0815,55.9871,56.3231,418188.0
2019-03-27 11:00:00,58.62,58.79,57.52,57.53,462303.0,56.2751,56.4383,55.2191,55.2287,462303.0
2019-03-27 11:30:00,57.5,57.76,56.94,57.46,648652.0,55.1999,55.4495,54.6623,55.1615,648652.0
2019-03-27 12:00:00,57.43,58.53,57.22,58.46,479246.0,55.1327,56.1887,54.9311,56.1215,479246.0
2019-03-27 12:30:00,58.43,59.0,58.33,58.57,280166.0,56.0927,56.6399,55.9967,56.2271,280166.0
2019-03-27 13:00:00,58.58,59.19,58.19,59.07,307547.0,56.2367,56.8223,55.8623,56.7071,307547.0
2019-03-27 13:30:00,59.05,59.38,58.74,59.19,228801.0,56.6879,57.0047,56.3903,56.8223,228801.0
2019-03-27 14:00:00,59.24,59.56,59.09,59.37,260091.0,56.8703,57.1775,56.7263,56.9951,260091.0
2019-03-27 14:30:00,59.36,59.51,58.81,58.94,163521.0,56.9855,57.1295,56.4575,56.5823,163521.0
2019-03-27 15:00:00,58.97,59.45,58.72,59.42,248501.0,56.6111,57.0719,56.3711,57.0431,248501.0
2019-03-27 15:30:00,59.43,59.73,58.96,59.0,503632.0,57.0527,57.3407,56.6015,56.6399,503632.0
2019-03-28 09:30:00,59.6,60.73,59.48,60.67,762664.0,57.2159,58.3007,57.1007,58.2431,762664.0
2019-03-28 10:00:00,60.74,60.93,60.34,60.35,434182.0,58.3103,58.4927,57.9263,57.9359,434182.0
2019-03-28 10:30:00,60.38,60.69,60.0,60.1,283297.0,57.9647,58.2623,57.5999,57.6959,283297.0
2019-03-28 11:00:00,60.12,60.12,58.65,58.67,541011.0,57.7151,57.7151,56.3039,56.3231,541011.0
2019-03-28 11:30:00,58.66,59.3,58.63,59.16,461829.0,56.3135,56.9279,56.2847,56.7935,461829.0
2019-03-28 12:00:00,59.1,59.24,58.7,59.2,236350.0,56.7359,56.8703,56.3519,56.8319,236350.0
2019-03-28 12:30:00,59.2,59.75,59.03,59.74,363220.0,56.8319,57.3599,56.6687,57.3503,363220.0
2019-03-28 13:00:00,59.73,60.25,59.7,60.12,177408.0,57.3407,57.8399,57.3119,57.7151,177408.0
2019-03-28 13:30:00,60.11,60.37,59.91,60.31,345405.0,57.7055,57.9551,57.5135,57.8975,345405.0
2019-03-28 14:00:00,60.29,60.4,60.12,60.26,208875.0,57.8783,57.9839,57.7151,57.8495,208875.0
2019-03-28 14:30:00,60.2,60.22,59.74,59.92,142831.0,57.7919,57.8111,57.3503,57.5231,142831.0
2019-03-28 15:00:00,59.89,60.5,59.85,60.33,198768.0,57.4943,58.0799,57.4559,57.9167,198768.0
2019-03-28 15:30:00,60.32,60.66,60.22,60.53,328367.0,57.9071,58.2335,57.8111,58.1087,328367.0
2019-03-29 09:30:00,61.86,62.0,61.22,61.82,694782.0,59.3855,59.5199,58.7711,59.3471,694782.0
2019-03-29 10:00:00,61.87,62.17,61.51,62.01,488670.0,59.3951,59.6831,59.0495,59.5295,488670.0
2019-03-29 10:30:00,62.03,62.08,61.08,61.15,378338.0,59.5487,59.5967,58.6367,58.7039,378338.0
2019-03-29 11:00:00,61.13,61.27,60.84,61.2,395594.0,58.6847,58.8191,58.4063,58.7519,395594.0
2019-03-29 11:30:00,61.2,61.34,60.7,60.77,313109.0,58.7519,58.8863,58.2719,58.3391,313109.0
2019-03-29 12:00:00,60.73,60.81,60.3,60.62,390948.0,58.3007,58.3775,57.8879,58.1951,390948.0
2019-03-29 12:30:00,60.66,61.09,60.57,61.05,221855.0,58.2335,58.6463,58.1471,58.6079,221855.0
2019-03-29 13:00:00,61.07,61.11,60.54,60.72,117498.0,58.6271,58.6655,58.1183,58.2911,117498.0
2019-03-29 13:30:00,60.72,60.86,59.95,60.81,607527.0,58.2911,58.4255,57.5519,58.3775,607527.0
2019-03-29 14:00:00,60.73,61.22,60.71,61.17,118655.0,58.3007,58.7711,58.2815,58.7231,118655.0
2019-03-29 14:30:00,61.09,61.52,60.98,61.34,158364.0,58.6463,59.0591,58.5407,58.8863,158364.0
2019-03-29 15:00:00,61.33,61.5,60.87,61.0,240700.0,58.8767,59.0399,58.4351,58.5599,240700.0
2019-03-29 15:30:00,61.05,61.32,60.84,61.14,578374.0,58.6079,58.8671,58.4063,58.6943,578374.0
2019-04-01 09:30:00,62.56,62.86,61.89,62.38,833205.0,60.0575,60.3455,59.4143,59.8847,833205.0
2019-04-01 10:00:00,62.61,63.27,62.52,62.96,557685.0,60.1055,60.7391,60.0191,60.4415,557685.0
2019-04-01 10:30:00,62.97,63.27,62.36,62.61,505975.0,60.4511,60.7391,59.8655,60.1055,505975.0
2019-04-01 11:00:00,62.62,62.82,62.12,62.44,377469.0,60.1151,60.3071,59.6351,59.9423,377469.0
2019-04-01 11:30:00,62.44,62.45,61.86,62.3,509907.0,59.9423,59.9519,59.3855,59.8079,509907.0
2019-04-01 12:00:00,62.3,62.56,62.08,62.25,233353.0,59.8079,60.0575,59.5967,59.7599,233353.0
2019-04-01 12:30:00,62.27,62.53,62.23,62.47,272191.0,59.7791,60.0287,59.7407,59.9711,272191.0
2019-04-01 13:00:00,62.46,62.79,62.26,62.43,232550.0,59.9615,60.2783,59.7695,59.9327,232550.0
2019-04-01 13:30:00,62.39,62.67,62.27,62.66,152426.0,59.8943,60.1631,59.7791,60.1535,152426.0
2019-04-01 14:00:00,62.65,62.83,62.39,62.46,184519.0,60.1439,60.3167,59.8943,59.9615,184519.0
2019-04-01 14:30:00,62.47,62.79,62.47,62.64,189398.0,59.9711,60.2783,59.9711,60.1343,189398.0
2019-04-01 15:00:00,62.65,62.88,62.5,62.88,174637.0,60.1439,60.3647,59.9999,60.3647,174637.0
2019-04-01 15:30:00,62.88,63.14,62.67,63.08,703727.0,60.3647,60.6143,60.1631,60.5567,703727.0
2019-04-02 09:30:00,63.25,63.27,61.89,62.39,767960.0,60.7199,60.7391,59.4143,59.8943,767960.0
2019-04-02 10:00:00,62.37,62.94,62.12,62.92,363143.0,59.8751,60.4223,59.6351,60.4031,363143.0
2019-04-02 10:30:00,62.94,62.94,62.35,62.41,239584.0,60.4223,60.4223,59.8559,59.9135,239584.0
2019-04-02 11:00:00,62.38,62.45,61.58,62.38,469732.0,59.8847,59.9519,59.1167,59.8847,469732.0
2019-04-02 11:30:00,62.4,62.86,62.08,62.69,224435.0,59.9039,60.3455,59.5967,60.1823,224435.0
2019-04-02 12:00:00,62.69,62.85,61.92,62.05,270359.0,60.1823,60.3359,59.4431,59.5679,270359.0
2019-04-02 12:30:00,62.05,62.35,62.0,62.18,291506.0,59.5679,59.8559,59.5199,59.6927,291506.0
2019-04-02 13:00:00,62.19,62.6,61.98,62.48,226203.0,59.7023,60.0959,59.5007,59.9807,226203.0
2019-04-02 13:30:00,62.47,62.6,62.26,62.36,137369.0,59.9711,60.0959,59.7695,59.8655,137369.0
2019-04-02 14:00:00,62.34,62.58,62.27,62.47,106492.0,59.8463,60.0767,59.7791,59.9711,106492.0
2019-04-02 14:30:00,62.46,62.58,62.31,62.5,106144.0,59.9615,60.0767,59.8175,59.9999,106144.0
2019-04-02 15:00:00,62.53,62.75,62.52,62.75,218801.0,60.0287,60.2399,60.0191,60.2399,218801.0
2019-04-02 15:30:00,62.74,62.85,62.58,62.6,426513.0,60.2303,60.3359,60.0767,60.0959,426513.0
2019-04-03 09:30:00,64.27,64.77,63.79,64.31,875399.0,61.6991,62.1791,61.2383,61.7375,875399.0
2019-04-03 10:00:00,64.28,64.41,63.57,63.93,525702.0,61.7087,61.8335,61.0271,61.3727,525702.0
2019-04-03 10:30:00,63.9,64.48,63.8,64.2,284826.0,61.3439,61.9007,61.2479,61.6319,284826.0
2019-04-03 11:00:00,64.27,64.76,63.44,63.73,517720.0,61.6991,62.1695,60.9023,61.1807,517720.0
2019-04-03 11:30:00,63.74,64.29,63.68,64.1,247735.0,61.1903,61.7183,61.1327,61.5359,247735.0
2019-04-03 12:00:00,64.09,64.61,64.04,64.31,253799.0,61.5263,62.0255,61.4783,61.7375,253799.0
2019-04-03 12:30:00,64.3,64.46,64.14,64.25,115795.0,61.7279,61.8815,61.5743,61.6799,115795.0
2019-04-03 13:00:00,64.23,64.45,64.2,64.32,101656.0,61.6607,61.8719,61.6319,61.7471,101656.0
2019-04-03 13:30:00,64.32,64.39,63.58,63.59,226897.0,61.7471,61.8143,61.0367,61.0463,226897.0
2019-04-03 14:00:00,63.56,63.9,63.32,63.86,325180.0,61.0175,61.3439,60.7871,61.3055,325180.0
2019-04-03 14:30:00,63.82,63.82,63.43,63.67,141121.0,61.2671,61.2671,60.8927,61.1231,141121.0
2019-04-03 15:00:00,63.64,63.74,63.07,63.45,206779.0,61.0943,61.1903,60.5471,60.9119,206779.0
2019-04-03 15:30:00,63.45,63.81,63.28,63.56,350587.0,60.9119,61.2575,60.7487,61.0175,350587.0
2019-04-04 09:30:00,63.73,64.39,63.68,64.39,470419.0,61.1807,61.8143,61.1327,61.8143,470419.0
2019-04-04 10:00:00,64.4,64.56,63.89,63.89,345279.0,61.8239,61.9775,61.3343,61.3343,345279.0
2019-04-04 10:30:00,63.89,64.48,63.44,64.34,396720.0,61.3343,61.9007,60.9023,61.7663,396720.0
2019-04-04 11:00:00,64.35,64.6,63.51,64.04,371782.0,61.7759,62.0159,60.9695,61.4783,371782.0
2019-04-04 11:30:00,64.03,64.22,63.68,63.79,289799.0,61.4687,61.6511,61.1327,61.2383,289799.0
2019-04-04 12:00:00,63.77,63.95,63.19,63.5,375373.0,61.2191,61.3919,60.6623,60.9599,375373.0
2019-04-04 12:30:00,63.48,63.76,63.26,63.7,265216.0,60.9407,61.2095,60.7295,61.1519,265216.0
2019-04-04 13:00:00,63.7,64.03,63.65,63.83,167388.0,61.1519,61.4687,61.1039,61.2767,167388.0
2019-04-04 13:30:00,63.82,63.98,63.69,63.72,104438.0,61.2671,61.4207,61.1423,61.1711,104438.0
2019-04-04 14:00:00,63.75,64.15,63.68,63.95,154191.0,61.1999,61.5839,61.1327,61.3919,154191.0
2019-04-04 14:30:00,63.96,64.22,63.92,64.17,88417.0,61.4015,61.6511,61.3631,61.6031,88417.0
2019-04-04 15:00:00,64.15,64.23,63.98,64.06,118843.0,61.5839,61.6607,61.4207,61.4975,118843.0
2019-04-04 15:30:00,64.07,64.5,64.07,64.5,363384.0,61.5071,61.9199,61.5071,61.9199,363384.0
2019-04-05 09:30:00,64.96,65.52,64.78,65.44,724853.0,62.3615,62.8991,62.1887,62.8223,724853.0
2019-04-05 10:00:00,65.46,66.08,65.4,65.85,520054.0,62.8415,63.4367,62.7839,63.2159,520054.0
2019-04-05 10:30:00,65.86,66.15,65.54,65.66,359591.0,63.2255,63.5039,62.9183,63.0335,359591.0
2019-04-05 11:00:00,65.66,66.22,65.56,65.96,294724.0,63.0335,63.5711,62.9375,63.3215,294724.0
2019-04-05 11:30:00,65.95,66.12,65.64,65.96,209163.0,63.3119,63.4751,63.0143,63.3215,209163.0
2019-04-05 12:00:00,65.96,66.27,65.87,66.03,274601.0,63.3215,63.6191,63.2351,63.3887,274601.0
2019-04-05 12:30:00,66.01,66.17,65.6,65.92,212340.0,63.3695,63.5231,62.9759,63.2831,212340.0
2019-04-05 13:00:00,65.89,66.07,65.86,65.89,156265.0,63.2543,63.4271,63.2255,63.2543,156265.0
2019-04-05 13:30:00,65.93,66.17,65.83,66.15,161059.0,63.2927,63.5231,63.1967,63.5039,161059.0
2019-04-05 14:00:00,66.16,66.2,65.87,65.93,183416.0,63.5135,63.5519,63.2351,63.2927,183416.0
2019-04-05 14:30:00,65.9,66.12,65.84,66.06,158869.0,63.2639,63.4751,63.2063,63.4175,158869.0
2019-04-05 15:00:00,66.0,66.22,65.76,66.17,206250.0,63.3599,63.5711,63.1295,63.5231,206250.0
2019-04-05 15:30:00,66.15,66.39,66.03,66.29,421689.0,63.5039,63.7343,63.3887,63.6383,421689.0
2019-04-08 09:30:00,65.63,65.68,64.64,65.02,651026.0,63.0047,63.0527,62.0543,62.4191,651026.0
2019-04-08 10:00:00,65.0,65.51,64.8,65.4,415293.0,62.3999,62.8895,62.2079,62.7839,415293.0
2019-04-08 10:30:00,65.4,66.09,65.34,65.76,409785.0,62.7839,63.4463,62.7263,63.1295,409785.0
2019-04-08 11:00:00,65.78,65.93,65.18,65.59,235146.0,63.1487,63.2927,62.5727,62.9663,235146.0
2019-04-08 11:30:00,65.6,66.07,65.53,65.53,242779.0,62.9759,63.4271,62.9087,62.9087,242779.0
2019-04-08 12:00:00,65.56,65.65,65.23,65.63,273236.0,62.9375,63.0239,62.6207,63.0047,273236.0
2019-04-08 12:30:00,65.61,65.68,65.3,65.45,187692.0,62.9855,63.0527,62.6879,62.8319,187692.0
2019-04-08 13:00:00,65.45,65.59,65.36,65.55,160762.0,62.8319,62.9663,62.7455,62.9279,160762.0
2019-04-08 13:30:00,65.55,65.7,65.43,65.67,123611.0,62.9279,63.0719,62.8127,63.0431,123611.0
2019-04-08 14:00:00,65.66,65.72,65.45,65.46,92721.0,63.0335,63.0911,62.8319,62.8415,92721.0
2019-04-08 14:30:00,65.46,65.59,65.34,65.42,89590.0,62.8415,62.9663,62.7263,62.8031,89590.0
2019-04-08 15:00:00,65.41,65.71,65.37,65.51,138296.0,62.7935,63.0815,62.7551,62.8895,138296.0
2019-04-08 15:30:00,65.5,65.94,65.44,65.93,364894.0,62.8799,63.3023,62.8223,63.2927,364894.0
2019-04-09 09:30:00,65.13,65.23,64.47,65.02,842396.0,62.5247,62.6207,61.8911,62.4191,842396.0
2019-04-09 10:00:00,65.04,65.07,64.55,64.9,500550.0,62.4383,62.4671,61.9679,62.3039,500550.0
2019-04-09 10:30:00,64.94,65.0,64.05,64.48,644392.0,62.3423,62.3999,61.4879,61.9007,644392.0
2019-04-09 11:00:00,64.51,65.06,64.44,64.85,398279.0,61.9295,62.4575,61.8623,62.2559,398279.0
2019-04-09 11:30:00,64.85,65.11,64.67,64.94,278557.0,62.2559,62.5055,62.0831,62.3423,278557.0
2019-04-09 12:00:00,64.91,65.4,64.82,65.18,251752.0,62.3135,62.7839,62.2271,62.5727,251752.0
2019-04-09 12:30:00,65.17,65.22,64.89,64.91,135005.0,62.5631,62.6111,62.2943,62.3135,135005.0
2019-04-09 13:00:00,64.86,64.9,64.59,64.61,177051.0,62.2655,62.3039,62.0063,62.0255,177051.0
2019-04-09 13:30:00,64.58,64.71,64.42,64.5,282717.0,61.9967,62.1215,61.8431,61.9199,282717.0
2019-04-09 14:00:00,64.46,64.49,64.24,64.29,277427.0,61.8815,61.9103,61.6703,61.7183,277427.0
2019-04-09 14:30:00,64.29,64.38,64.03,64.14,323604.0,61.7183,61.8047,61.4687,61.5743,323604.0
2019-04-09 15:00:00,64.13,64.31,63.61,63.67,365962.0,61.5647,61.7375,61.0655,61.1231,365962.0
2019-04-09 15:30:00,63.67,63.93,63.17,63.53,576826.0,61.1231,61.3727,60.6431,60.9887,576826.0
2019-04-10 09:30:00,63.89,64.46,63.68,64.43,617839.0,61.3343,61.8815,61.1327,61.8527,617839.0
2019-04-10 10:00:00,64.41,64.55,63.98,64.53,413751.0,61.8335,61.9679,61.4207,61.9487,413751.0
2019-04-10 10:30:00,64.52,64.98,64.5,64.86,369670.0,61.9391,62.3807,61.9199,62.2655,369670.0
2019-04-10 11:00:00,64.9,65.14,64.63,64.72,376064.0,62.3039,62.5343,62.0447,62.1311,376064.0
2019-04-10 11:30:00,64.75,65.1,64.74,65.0,309172.0,62.1599,62.4959,62.1503,62.3999,309172.0
2019-04-10 12:00:00,65.01,65.23,64.9,65.19,196376.0,62.4095,62.6207,62.3039,62.5823,196376.0
2019-04-10 12:30:00,65.2,65.4,65.09,65.26,134411.0,62.5919,62.7839,62.4863,62.6495,134411.0
2019-04-10 13:00:00,65.27,65.49,65.14,65.44,105200.0,62.6591,62.8703,62.5343,62.8223,105200.0
2019-04-10 13:30:00,65.44,65.75,65.3,65.75,170179.0,62.8223,63.1199,62.6879,63.1199,170179.0
2019-04-10 14:00:00,65.73,65.85,65.18,65.46,256683.0,63.1007,63.2159,62.5727,62.8415,256683.0
2019-04-10 14:30:00,65.4,65.86,65.33,65.81,162239.0,62.7839,63.2255,62.7167,63.1775,162239.0
2019-04-10 15:00:00,65.8,66.03,65.8,65.97,301104.0,63.1679,63.3887,63.1679,63.3311,301104.0
2019-04-10 15:30:00,65.97,66.13,65.75,66.08,367682.0,63.3311,63.4847,63.1199,63.4367,367682.0
2019-04-11 09:30:00,66.34,66.46,65.52,66.17,534658.0,63.6863,63.8015,62.8991,63.5231,534658.0
2019-04-11 10:00:00,66.25,66.37,65.74,66.31,273616.0,63.5999,63.7151,63.1103,63.6575,273616.0
2019-04-11 10:30:00,66.31,66.53,66.0,66.14,331458.0,63.6575,63.8687,63.3599,63.4943,331458.0
2019-04-11 11:00:00,66.14,66.45,65.76,66.28,289070.0,63.4943,63.7919,63.1295,63.6287,289070.0
2019-04-11 11:30:00,66.23,66.24,65.46,66.05,320637.0,63.5807,63.5903,62.8415,63.4079,320637.0
2019-04-11 12:00:00,66.08,66.08,65.75,65.88,169124.0,63.4367,63.4367,63.1199,63.2447,169124.0
2019-04-11 12:30:00,65.88,66.19,65.82,66.18,122183.0,63.2447,63.5423,63.1871,63.5327,122183.0
2019-04-11 13:00:00,66.16,66.29,66.05,66.09,117463.0,63.5135,63.6383,63.4079,63.4463,117463.0
2019-04-11 13:30:00,66.1,66.11,65.65,65.85,134257.0,63.4559,63.4655,63.0239,63.2159,134257.0
2019-04-11 14:00:00,65.87,65.96,65.68,65.68,82672.0,63.2351,63.3215,63.0527,63.0527,82672.0
2019-04-11 14:30:00,65.68,65.78,65.46,65.61,142558.0,63.0527,63.1487,62.8415,62.9855,142558.0
2019-04-11 15:00:00,65.6,65.86,65.54,65.56,182375.0,62.9759,63.2255,62.9183,62.9375,182375.0
2019-04-11 15:30:00,65.58,65.87,65.53,65.83,260223.0,62.9567,63.2351,62.9087,63.1967,260223.0
2019-04-12 09:30:00,67.03,67.09,66.48,67.01,741452.0,64.3487,64.4063,63.8207,64.3295,741452.0
2019-04-12 10:00:00,67.03,67.1,66.29,66.53,345651.0,64.3487,64.4159,63.6383,63.8687,345651.0
2019-04-12 10:30:00,66.55,66.62,65.94,66.07,341029.0,63.8879,63.9551,63.3023,63.4271,341029.0
2019-04-12 11:00:00,66.1,66.25,65.83,66.18,267979.0,63.4559,63.5999,63.1967,63.5327,267979.0
2019-04-12 11:30:00,66.21,66.27,65.8,66.1,204060.0,63.5615,63.6191,63.1679,63.4559,204060.0
2019-04-12 12:00:00,66.11,66.46,66.05,66.34,245776.0,63.4655,63.8015,63.4079,63.6863,245776.0
2019-04-12 12:30:00,66.34,66.44,66.22,66.39,83636.0,63.6863,63.7823,63.5711,63.7343,83636.0
2019-04-12 13:00:00,66.4,66.55,66.38,66.44,109922.0,63.7439,63.8879,63.7247,63.7823,109922.0
2019-04-12 13:30:00,66.44,66.48,66.26,66.27,57061.0,63.7823,63.8207,63.6095,63.6191,57061.0
2019-04-12 14:00:00,66.25,66.46,66.23,66.36,88039.0,63.5999,63.8015,63.5807,63.7055,88039.0
2019-04-12 14:30:00,66.38,66.41,65.95,66.08,75642.0,63.7247,63.7535,63.3119,63.4367,75642.0
2019-04-12 15:00:00,66.06,66.4,65.99,66.27,130740.0,63.4175,63.7439,63.3503,63.6191,130740.0
2019-04-12 15:30:00,66.26,66.57,66.18,66.48,329383.0,63.6095,63.9071,63.5327,63.8207,329383.0
2019-04-15 09:30:00,66.82,67.0,66.1,66.25,398708.0,64.1471,64.3199,63.4559,63.5999,398708.0
2019-04-15 10:00:00,66.25,66.5,65.82,65.82,259036.0,63.5999,63.8399,63.1871,63.1871,259036.0
2019-04-15 10:30:00,65.81,65.81,65.3,65.64,326489.0,63.1775,63.1775,62.6879,63.0143,326489.0
2019-04-15 11:00:00,65.67,66.39,65.62,66.3,230945.0,63.0431,63.7343,62.9951,63.6479,230945.0
2019-04-15 11:30:00,66.27,66.29,65.83,65.83,151982.0,63.6191,63.6383,63.1967,63.1967,151982.0
2019-04-15 12:00:00,65.83,65.87,65.01,65.04,227858.0,63.1967,63.2351,62.4095,62.4383,227858.0
2019-04-15 12:30:00,65.13,65.39,65.08,65.24,177037.0,62.5247,62.7743,62.4767,62.6303,177037.0
2019-04-15 13:00:00,65.26,65.61,65.24,65.57,129101.0,62.6495,62.9855,62.6303,62.9471,129101.0
2019-04-15 13:30:00,65.57,65.76,65.53,65.54,114922.0,62.9471,63.1295,62.9087,62.9183,114922.0
2019-04-15 14:00:00,65.55,65.6,65.43,65.53,105763.0,62.9279,62.9759,62.8127,62.9087,105763.0
2019-04-15 14:30:00,65.59,65.69,65.42,65.65,81292.0,62.9663,63.0623,62.8031,63.0239,81292.0
2019-04-15 15:00:00,65.67,65.85,65.6,65.75,87611.0,63.0431,63.2159,62.9759,63.1199,87611.0
2019-04-15 15:30:00,65.79,65.82,65.44,65.81,246573.0,63.1583,63.1871,62.8223,63.1775,246573.0
2019-04-16 09:30:00,66.53,66.75,66.14,66.19,514017.0,63.8687,64.0799,63.4943,63.5423,514017.0
2019-04-16 10:00:00,66.2,66.66,66.03,66.17,302268.0,63.5519,63.9935,63.3887,63.5231,302268.0
2019-04-16 10:30:00,66.13,66.32,65.63,65.7,275079.0,63.4847,63.6671,63.0047,63.0719,275079.0
2019-04-16 11:00:00,65.75,66.08,65.67,65.92,149481.0,63.1199,63.4367,63.0431,63.2831,149481.0
2019-04-16 11:30:00,65.93,66.23,65.82,66.13,166336.0,63.2927,63.5807,63.1871,63.4847,166336.0
2019-04-16 12:00:00,66.15,66.49,66.09,66.33,154007.0,63.5039,63.8303,63.4463,63.6767,154007.0
2019-04-16 12:30:00,66.34,66.52,66.27,66.45,91388.0,63.6863,63.8591,63.6191,63.7919,91388.0
2019-04-16 13:00:00,66.42,66.45,66.21,66.26,83284.0,63.7631,63.7919,63.5615,63.6095,83284.0
2019-04-16 13:30:00,66.26,66.35,66.08,66.17,67220.0,63.6095,63.6959,63.4367,63.5231,67220.0
2019-04-16 14:00:00,66.18,66.41,65.93,66.39,128672.0,63.5327,63.7535,63.2927,63.7343,128672.0
2019-04-16 14:30:00,66.4,66.48,66.29,66.36,146393.0,63.7439,63.8207,63.6383,63.7055,146393.0
2019-04-16 15:00:00,66.36,66.49,66.27,66.31,136591.0,63.7055,63.8303,63.6191,63.6575,136591.0
2019-04-16 15:30:00,66.29,66.31,65.73,66.25,402066.0,63.6383,63.6575,63.1007,63.5999,402066.0
2019-04-17 09:30:00,66.99,67.01,64.84,64.85,566110.0,64.3103,64.3295,62.2463,62.2559,566110.0
2019-04-17 10:00:00,64.85,65.01,64.43,64.9,606129.0,62.2559,62.4095,61.8527,62.3039,606129.0
2019-04-17 10:30:00,64.94,65.13,64.55,64.59,274844.0,62.3423,62.5247,61.9679,62.0063,274844.0
2019-04-17 11:00:00,64.61,65.21,64.45,64.47,311080.0,62.0255,62.6015,61.8719,61.8911,311080.0
2019-04-17 11:30:00,64.44,64.72,64.08,64.32,293562.0,61.8623,62.1311,61.5167,61.7471,293562.0
2019-04-17 12:00:00,64.32,64.42,63.71,64.26,420171.0,61.7471,61.8431,61.1615,61.6895,420171.0
2019-04-17 12:30:00,64.25,64.5,64.11,64.38,199933.0,61.6799,61.9199,61.5455,61.8047,199933.0
2019-04-17 13:00:00,64.37,64.52,64.1,64.15,211817.0,61.7951,61.9391,61.5359,61.5839,211817.0
2019-04-17 13:30:00,64.16,64.44,63.91,63.98,279160.0,61.5935,61.8623,61.3535,61.4207,279160.0
2019-04-17 14:00:00,63.98,64.05,63.35,63.41,260518.0,61.4207,61.4879,60.8159,60.8735,260518.0
2019-04-17 14:30:00,63.42,64.13,63.42,64.12,214332.0,60.8831,61.5647,60.8831,61.5551,214332.0
2019-04-17 15:00:00,64.15,64.58,64.14,64.32,180888.0,61.5839,61.9967,61.5743,61.7471,180888.0
2019-04-17 15:30:00,64.32,64.47,64.21,64.4,306105.0,61.7471,61.8911,61.6415,61.8239,306105.0
2019-04-18 09:30:00,64.5,64.66,63.32,63.33,539105.0,61.9199,62.0735,60.7871,60.7967,539105.0
2019-04-18 10:00:00,63.35,63.55,62.67,62.85,733964.0,60.8159,61.0079,60.1631,60.3359,733964.0
2019-04-18 10:30:00,62.84,63.41,62.73,63.33,509742.0,60.3263,60.8735,60.2207,60.7967,509742.0
2019-04-18 11:00:00,63.35,63.72,63.17,63.3,315708.0,60.8159,61.1711,60.6431,60.7679,315708.0
2019-04-18 11:30:00,63.3,64.11,63.3,64.11,194197.0,60.7679,61.5455,60.7679,61.5455,194197.0
2019-04-18 12:00:00,64.1,64.49,64.1,64.33,227288.0,61.5359,61.9103,61.5359,61.7567,227288.0
2019-04-18 12:30:00,64.32,64.44,64.18,64.19,112982.0,61.7471,61.8623,61.6127,61.6223,112982.0
2019-04-18 13:00:00,64.19,64.2,64.04,64.15,87043.0,61.6223,61.6319,61.4783,61.5839,87043.0
2019-04-18 13:30:00,64.17,64.33,63.98,64.25,101494.0,61.6031,61.7567,61.4207,61.6799,101494.0
2019-04-18 14:00:00,64.24,64.29,63.96,64.11,86722.0,61.6703,61.7183,61.4015,61.5455,86722.0
2019-04-18 14:30:00,64.08,64.26,63.93,64.18,179814.0,61.5167,61.6895,61.3727,61.6127,179814.0
2019-04-18 15:00:00,64.2,64.2,63.89,63.93,125726.0,61.6319,61.6319,61.3343,61.3727,125726.0
2019-04-18 15:30:00,63.9,64.09,63.67,63.9,397933.0,61.3439,61.5263,61.1231,61.3439,397933.0
2019-04-22 09:30:00,63.46,64.04,63.38,63.93,266144.0,60.9215,61.4783,60.8447,61.3727,266144.0
2019-04-22 10:00:00,63.9,63.99,62.92,63.17,176334.0,61.3439,61.4303,60.4031,60.6431,176334.0
2019-04-22 10:30:00,63.16,63.62,63.01,63.26,156485.0,60.6335,61.0751,60.4895,60.7295,156485.0
2019-04-22 11:00:00,63.22,63.26,62.73,62.87,209047.0,60.6911,60.7295,60.2207,60.3551,209047.0
2019-04-22 11:30:00,62.87,63.39,62.78,62.92,145397.0,60.3551,60.8543,60.2687,60.4031,145397.0
2019-04-22 12:00:00,62.88,63.17,62.77,63.08,98714.0,60.3647,60.6431,60.2591,60.5567,98714.0
2019-04-22 12:30:00,63.09,63.42,63.09,63.25,159943.0,60.5663,60.8831,60.5663,60.7199,159943.0
2019-04-22 13:00:00,63.22,63.46,63.15,63.28,56990.0,60.6911,60.9215,60.6239,60.7487,56990.0
2019-04-22 13:30:00,63.28,63.33,63.02,63.1,62097.0,60.7487,60.7967,60.4991,60.5759,62097.0
2019-04-22 14:00:00,63.08,63.08,62.88,62.96,61988.0,60.5567,60.5567,60.3647,60.4415,61988.0
2019-04-22 14:30:00,62.94,62.94,62.7,62.77,118429.0,60.4223,60.4223,60.1919,60.2591,118429.0
2019-04-22 15:00:00,62.76,62.91,62.5,62.85,159672.0,60.2495,60.3935,59.9999,60.3359,159672.0
2019-04-22 15:30:00,62.84,63.41,62.8,63.29,312602.0,60.3263,60.8735,60.2879,60.7583,312602.0
2019-04-23 09:30:00,63.55,64.17,63.51,63.92,505124.0,61.0079,61.6031,60.9695,61.3631,505124.0
2019-04-23 10:00:00,63.95,64.55,63.69,64.5,495230.0,61.3919,61.9679,61.1423,61.9199,495230.0
2019-04-23 10:30:00,64.5,65.01,64.41,65.0,319278.0,61.9199,62.4095,61.8335,62.3999,319278.0
2019-04-23 11:00:00,65.0,65.88,65.0,65.8,703157.0,62.3999,63.2447,62.3999,63.1679,703157.0
2019-04-23 11:30:00,65.79,66.41,65.66,66.3,507312.0,63.1583,63.7535,63.0335,63.6479,507312.0
2019-04-23 12:00:00,66.3,66.73,66.28,66.46,464220.0,63.6479,64.0607,63.6287,63.8015,464220.0
2019-04-23 12:30:00,66.5,66.65,66.33,66.52,266042.0,63.8399,63.9839,63.6767,63.8591,266042.0
2019-04-23 13:00:00,66.54,66.69,66.31,66.34,177071.0,63.8783,64.0223,63.6575,63.6863,177071.0
2019-04-23 13:30:00,66.37,66.46,66.17,66.28,135335.0,63.7151,63.8015,63.5231,63.6287,135335.0
2019-04-23 14:00:00,66.27,66.77,66.15,66.62,169835.0,63.6191,64.0991,63.5039,63.9551,169835.0
2019-04-23 14:30:00,66.6,66.67,66.3,66.3,154903.0,63.9359,64.0031,63.6479,63.6479,154903.0
2019-04-23 15:00:00,66.33,66.59,65.98,66.4,204586.0,63.6767,63.9263,63.3407,63.7439,204586.0
2019-04-23 15:30:00,66.41,66.48,66.13,66.24,270018.0,63.7535,63.8207,63.4847,63.5903,270018.0
2019-04-24 09:30:00,66.31,66.67,65.94,66.55,430898.0,63.6575,64.0031,63.3023,63.8879,430898.0
2019-04-24 10:00:00,66.55,66.72,66.33,66.71,270841.0,63.8879,64.0511,63.6767,64.0415,270841.0
2019-04-24 10:30:00,66.72,67.48,66.55,67.47,494230.0,64.0511,64.7807,63.8879,64.7711,494230.0
2019-04-24 11:00:00,67.48,67.6,67.07,67.09,274512.0,64.7807,64.8959,64.3871,64.4063,274512.0
2019-04-24 11:30:00,67.13,67.53,66.83,66.95,187153.0,64.4447,64.8287,64.1567,64.2719,187153.0
2019-04-24 12:00:00,66.91,67.29,66.61,67.29,231401.0,64.2335,64.5983,63.9455,64.5983,231401.0
2019-04-24 12:30:00,67.29,67.33,66.47,66.52,243057.0,64.5983,64.6367,63.8111,63.8591,243057.0
2019-04-24 13:00:00,66.51,66.69,66.22,66.62,228829.0,63.8495,64.0223,63.5711,63.9551,228829.0
2019-04-24 13:30:00,66.6,66.99,66.57,66.83,158868.0,63.9359,64.3103,63.9071,64.1567,158868.0
2019-04-24 14:00:00,66.82,67.03,66.75,66.86,116617.0,64.1471,64.3487,64.0799,64.1855,116617.0
2019-04-24 14:30:00,66.85,67.18,66.82,67.16,125413.0,64.1759,64.4927,64.1471,64.4735,125413.0
2019-04-24 15:00:00,67.19,67.46,67.16,67.28,183103.0,64.5023,64.7615,64.4735,64.5887,183103.0
2019-04-24 15:30:00,67.28,67.33,66.71,66.81,260853.0,64.5887,64.6367,64.0415,64.1375,260853.0
2019-04-25 09:30:00,65.86,66.05,64.58,65.55,978049.0,63.2255,63.4079,61.9967,62.9279,978049.0
2019-04-25 10:00:00,65.52,65.67,63.69,64.09,684372.0,62.8991,63.0431,61.1423,61.5263,684372.0
2019-04-25 10:30:00,64.1,64.75,63.54,64.64,416497.0,61.5359,62.1599,60.9983,62.0543,416497.0
2019-04-25 11:00:00,64.51,64.98,63.93,64.88,407448.0,61.9295,62.3807,61.3727,62.2847,407448.0
2019-04-25 11:30:00,64.86,65.36,64.8,65.14,288259.0,62.2655,62.7455,62.2079,62.5343,288259.0
2019-04-25 12:00:00,65.19,65.41,65.04,65.07,160012.0,62.5823,62.7935,62.4383,62.4671,160012.0
2019-04-25 12:30:00,65.02,65.68,64.95,65.67,193765.0,62.4191,63.0527,62.3519,63.0431,193765.0
2019-04-25 13:00:00,65.69,65.7,65.23,65.61,97972.0,63.0623,63.0719,62.6207,62.9855,97972.0
2019-04-25 13:30:00,65.65,65.66,65.16,65.39,88794.0,63.0239,63.0335,62.5535,62.7743,88794.0
2019-04-25 14:00:00,65.41,65.72,65.39,65.47,119228.0,62.7935,63.0911,62.7743,62.8511,119228.0
2019-04-25 14:30:00,65.47,65.54,65.36,65.46,65681.0,62.8511,62.9183,62.7455,62.8415,65681.0
2019-04-25 15:00:00,65.43,65.46,64.98,65.24,162963.0,62.8127,62.8415,62.3807,62.6303,162963.0
2019-04-25 15:30:00,65.24,65.47,65.13,65.13,223896.0,62.6303,62.8511,62.5247,62.5247,223896.0
2019-04-26 09:30:00,65.38,65.59,64.68,65.28,587686.0,62.7647,62.9663,62.0927,62.6687,587686.0
2019-04-26 10:00:00,65.3,65.84,65.13,65.79,323673.0,62.6879,63.2063,62.5247,63.1583,323673.0
2019-04-26 10:30:00,65.76,66.16,65.73,65.86,312366.0,63.1295,63.5135,63.1007,63.2255,312366.0
2019-04-26 11:00:00,65.9,66.29,65.66,66.28,248325.0,63.2639,63.6383,63.0335,63.6287,248325.0
2019-04-26 11:30:00,66.28,66.66,66.12,66.28,227044.0,63.6287,63.9935,63.4751,63.6287,227044.0
2019-04-26 12:00:00,66.27,66.82,66.25,66.5,177317.0,63.6191,64.1471,63.5999,63.8399,177317.0
2019-04-26 12:30:00,66.51,66.83,66.49,66.61,123618.0,63.8495,64.1567,63.8303,63.9455,123618.0
2019-04-26 13:00:00,66.59,66.61,66.34,66.55,67172.0,63.9263,63.9455,63.6863,63.8879,67172.0
2019-04-26 13:30:00,66.53,66.8,66.5,66.67,94509.0,63.8687,64.1279,63.8399,64.0031,94509.0
2019-04-26 14:00:00,66.71,66.84,66.46,66.78,185048.0,64.0415,64.1663,63.8015,64.1087,185048.0
2019-04-26 14:30:00,66.74,66.92,66.71,66.85,114107.0,64.0703,64.2431,64.0415,64.1759,114107.0
2019-04-26 15:00:00,66.88,67.17,66.81,66.97,219587.0,64.2047,64.4831,64.1375,64.2911,219587.0
2019-04-26 15:30:00,66.93,67.25,66.85,67.03,315613.0,64.2527,64.5599,64.1759,64.3487,315613.0
2019-04-29 09:30:00,67.43,68.11,67.26,67.83,501825.0,64.7327,65.3855,64.5695,65.1167,501825.0
2019-04-29 10:00:00,67.87,68.05,67.26,67.84,389675.0,65.1551,65.3279,64.5695,65.1263,389675.0
2019-04-29 10:30:00,67.82,68.28,67.63,68.22,372025.0,65.1071,65.5487,64.9247,65.4911,372025.0
2019-04-29 11:00:00,68.28,68.39,67.98,68.13,192913.0,65.5487,65.6543,65.2607,65.4047,192913.0
2019-04-29 11:30:00,68.19,68.3,67.99,68.05,112004.0,65.4623,65.5679,65.2703,65.3279,112004.0
2019-04-29 12:00:00,68.04,68.53,67.91,68.48,162310.0,65.3183,65.7887,65.1935,65.7407,162310.0
2019-04-29 12:30:00,68.48,68.68,68.33,68.5,200020.0,65.7407,65.9327,65.5967,65.7599,200020.0
2019-04-29 13:00:00,68.51,68.51,68.23,68.3,93342.0,65.7695,65.7695,65.5007,65.5679,93342.0
2019-04-29 13:30:00,68.32,68.35,68.14,68.32,72547.0,65.5871,65.6159,65.4143,65.5871,72547.0
2019-04-29 14:00:00,68.3,68.52,68.25,68.37,118935.0,65.5679,65.7791,65.5199,65.6351,118935.0
2019-04-29 14:30:00,68.34,68.38,68.2,68.3,55852.0,65.6063,65.6447,65.4719,65.5679,55852.0
2019-04-29 15:00:00,68.32,68.34,68.06,68.1,49099.0,65.5871,65.6063,65.3375,65.3759,49099.0
2019-04-29 15:30:00,68.1,68.25,67.88,67.98,194737.0,65.3759,65.5199,65.1647,65.2607,194737.0
2019-04-30 09:30:00,68.09,68.13,67.46,67.52,460072.0,65.3663,65.4047,64.7615,64.8191,460072.0
2019-04-30 10:00:00,67.56,67.88,67.16,67.25,345637.0,64.8575,65.1647,64.4735,64.5599,345637.0
2019-04-30 10:30:00,67.22,67.51,66.92,67.01,377269.0,64.5311,64.8095,64.2431,64.3295,377269.0
2019-04-30 11:00:00,66.96,66.96,65.33,66.1,716560.0,64.2815,64.2815,62.7167,63.4559,716560.0
2019-04-30 11:30:00,66.07,67.03,66.07,66.89,272696.0,63.4271,64.3487,63.4271,64.2143,272696.0
2019-04-30 12:00:00,66.84,67.18,66.69,66.8,263927.0,64.1663,64.4927,64.0223,64.1279,263927.0
2019-04-30 12:30:00,66.83,66.84,66.32,66.7,191558.0,64.1567,64.1663,63.6671,64.0319,191558.0
2019-04-30 13:00:00,66.7,66.93,66.47,66.5,116001.0,64.0319,64.2527,63.8111,63.8399,116001.0
2019-04-30 13:30:00,66.47,67.17,66.39,67.16,190772.0,63.8111,64.4831,63.7343,64.4735,190772.0
2019-04-30 14:00:00,67.15,67.17,66.77,66.92,85884.0,64.4639,64.4831,64.0991,64.2431,85884.0
2019-04-30 14:30:00,66.92,67.04,66.78,66.96,61482.0,64.2431,64.3583,64.1087,64.2815,61482.0
2019-04-30 15:00:00,67.0,67.12,66.83,66.9,122431.0,64.3199,64.4351,64.1567,64.2239,122431.0
2019-04-30 15:30:00,66.91,67.2,66.72,66.91,273314.0,64.2335,64.5119,64.0511,64.2335,273314.0
2019-05-01 09:30:00,67.49,67.55,66.81,67.19,556572.0,64.7903,64.8479,64.1375,64.5023,556572.0
2019-05-01 10:00:00,67.12,67.19,66.44,66.45,422095.0,64.4351,64.5023,63.7823,63.7919,422095.0
2019-05-01 10:30:00,66.4,66.68,66.23,66.36,251319.0,63.7439,64.0127,63.5807,63.7055,251319.0
2019-05-01 11:00:00,66.38,66.8,66.23,66.75,166715.0,63.7247,64.1279,63.5807,64.0799,166715.0
2019-05-01 11:30:00,66.78,67.47,66.72,67.3,257426.0,64.1087,64.7711,64.0511,64.6079,257426.0
2019-05-01 12:00:00,67.31,67.33,66.52,66.75,167374.0,64.6175,64.6367,63.8591,64.0799,167374.0
2019-05-01 12:30:00,66.7,66.7,65.9,66.38,281047.0,64.0319,64.0319,63.2639,63.7247,281047.0
2019-05-01 13:00:00,66.37,66.68,66.0,66.56,257832.0,63.7151,64.0127,63.3599,63.8975,257832.0
2019-05-01 13:30:00,66.57,66.87,66.55,66.81,116642.0,63.9071,64.1951,63.8879,64.1375,116642.0
2019-05-01 14:00:00,66.87,67.34,66.64,67.12,228921.0,64.1951,64.6463,63.9743,64.4351,228921.0
2019-05-01 14:30:00,67.09,67.3,66.1,66.7,340228.0,64.4063,64.6079,63.4559,64.0319,340228.0
2019-05-01 15:00:00,66.6,66.67,65.8,65.98,319166.0,63.9359,64.0031,63.1679,63.3407,319166.0
2019-05-01 15:30:00,65.98,65.99,64.99,65.01,666497.0,63.3407,63.3503,62.3903,62.4095,666497.0
2019-05-02 09:30:00,64.82,66.19,64.56,66.12,653409.0,62.2271,63.5423,61.9775,63.4751,653409.0
2019-05-02 10:00:00,66.12,66.73,65.99,66.21,350843.0,63.4751,64.0607,63.3503,63.5615,350843.0
2019-05-02 10:30:00,66.2,66.54,65.28,65.31,292560.0,63.5519,63.8783,62.6687,62.6975,292560.0
2019-05-02 11:00:00,65.3,65.53,64.1,64.15,555082.0,62.6879,62.9087,61.5359,61.5839,555082.0
2019-05-02 11:30:00,64.11,64.56,63.68,64.21,529334.0,61.5455,61.9775,61.1327,61.6415,529334.0
2019-05-02 12:00:00,64.23,64.57,63.87,64.49,285769.0,61.6607,61.9871,61.3151,61.9103,285769.0
2019-05-02 12:30:00,64.53,65.25,64.45,65.2,319595.0,61.9487,62.6399,61.8719,62.5919,319595.0
2019-05-02 13:00:00,65.24,65.67,64.79,65.64,216757.0,62.6303,63.0431,62.1983,63.0143,216757.0
2019-05-02 13:30:00,65.64,65.88,65.31,65.4,144531.0,63.0143,63.2447,62.6975,62.7839,144531.0
2019-05-02 14:00:00,65.28,65.72,65.09,65.35,164464.0,62.6687,63.0911,62.4863,62.7359,164464.0
2019-05-02 14:30:00,65.44,65.62,65.06,65.42,157222.0,62.8223,62.9951,62.4575,62.8031,157222.0
2019-05-02 15:00:00,65.41,65.77,65.28,65.65,166147.0,62.7935,63.1391,62.6687,63.0239,166147.0
2019-05-02 15:30:00,65.62,65.95,65.36,65.95,382096.0,62.9951,63.3119,62.7455,63.3119,382096.0
2019-05-03 09:30:00,66.82,68.12,66.76,67.8,822681.0,64.1471,65.3951,64.0895,65.0879,822681.0
2019-05-03 10:00:00,67.76,67.95,67.39,67.86,287098.0,65.0495,65.2319,64.6943,65.1455,287098.0
2019-05-03 10:30:00,67.88,68.19,67.73,67.94,247607.0,65.1647,65.4623,65.0207,65.2223,247607.0
2019-05-03 11:00:00,67.96,68.49,67.89,68.11,390952.0,65.2415,65.7503,65.1743,65.3855,390952.0
2019-05-03 11:30:00,68.11,68.48,68.02,68.24,138559.0,65.3855,65.7407,65.2991,65.5103,138559.0
2019-05-03 12:00:00,68.21,68.75,68.15,68.66,240864.0,65.4815,65.9999,65.4239,65.9135,240864.0
2019-05-03 12:30:00,68.69,68.83,68.47,68.68,151420.0,65.9423,66.0767,65.7311,65.9327,151420.0
2019-05-03 13:00:00,68.65,68.99,68.53,68.92,211566.0,65.9039,66.2303,65.7887,66.1631,211566.0
2019-05-03 13:30:00,68.93,69.38,68.88,69.26,215227.0,66.1727,66.6047,66.1247,66.4895,215227.0
2019-05-03 14:00:00,69.23,69.35,69.11,69.3,135918.0,66.4607,66.5759,66.3455,66.5279,135918.0
2019-05-03 14:30:00,69.31,69.52,69.1,69.28,136524.0,66.5375,66.7391,66.3359,66.5087,136524.0
2019-05-03 15:00:00,69.28,69.44,69.13,69.35,119367.0,66.5087,66.6623,66.3647,66.5759,119367.0
2019-05-03 15:30:00,69.35,69.84,69.3,69.74,328956.0,66.5759,67.0463,66.5279,66.9503,328956.0
2019-05-06 09:30:00,66.59,67.9,66.41,67.82,930719.0,63.9263,65.1839,63.7535,65.1071,930719.0
2019-05-06 10:00:00,67.78,68.44,67.43,67.98,456850.0,65.0687,65.7023,64.7327,65.2607,456850.0
2019-05-06 10:30:00,67.96,69.01,67.66,68.91,354856.0,65.2415,66.2495,64.9535,66.1535,354856.0
2019-05-06 11:00:00,68.89,69.36,68.37,69.3,303280.0,66.1343,66.5855,65.6351,66.5279,303280.0
2019-05-06 11:30:00,69.36,69.55,68.78,69.1,252152.0,66.5855,66.7679,66.0287,66.3359,252152.0
2019-05-06 12:00:00,69.13,69.18,68.67,69.01,155334.0,66.3647,66.4127,65.9231,66.2495,155334.0
2019-05-06 12:30:00,68.97,69.28,68.68,68.72,108783.0,66.2111,66.5087,65.9327,65.9711,108783.0
2019-05-06 13:00:00,68.67,69.1,68.24,69.06,219503.0,65.9231,66.3359,65.5103,66.2975,219503.0
2019-05-06 13:30:00,69.1,69.1,68.83,69.1,93386.0,66.3359,66.3359,66.0767,66.3359,93386.0
2019-05-06 14:00:00,69.11,69.3,68.93,69.21,77228.0,66.3455,66.5279,66.1727,66.4415,77228.0
2019-05-06 14:30:00,69.24,70.03,69.18,69.99,274124.0,66.4703,67.2287,66.4127,67.1903,274124.0
2019-05-06 15:00:00,70.0,70.3,69.89,70.13,234556.0,67.1999,67.4879,67.0943,67.3247,234556.0
2019-05-06 15:30:00,70.17,70.44,69.73,69.98,319335.0,67.3631,67.6223,66.9407,67.1807,319335.0
2019-05-07 09:30:00,68.11,68.85,67.79,68.05,792440.0,65.3855,66.0959,65.0783,65.3279,792440.0
2019-05-07 10:00:00,68.05,68.13,67.25,67.88,550892.0,65.3279,65.4047,64.5599,65.1647,550892.0
2019-05-07 10:30:00,67.86,67.93,66.52,66.58,410234.0,65.1455,65.2127,63.8591,63.9167,410234.0
2019-05-07 11:00:00,66.55,67.33,66.22,66.93,414942.0,63.8879,64.6367,63.5711,64.2527,414942.0
2019-05-07 11:30:00,67.03,67.28,66.18,66.56,346795.0,64.3487,64.5887,63.5327,63.8975,346795.0
2019-05-07 12:00:00,66.5,67.44,66.14,67.4,329164.0,63.8399,64.7423,63.4943,64.7039,329164.0
2019-05-07 12:30:00,67.4,67.55,66.84,66.85,219832.0,64.7039,64.8479,64.1663,64.1759,219832.0
2019-05-07 13:00:00,66.82,66.87,65.21,65.27,450707.0,64.1471,64.1951,62.6015,62.6591,450707.0
2019-05-07 13:30:00,65.26,65.95,65.0,65.62,312448.0,62.6495,63.3119,62.3999,62.9951,312448.0
2019-05-07 14:00:00,65.61,66.02,65.15,65.17,294911.0,62.9855,63.3791,62.5439,62.5631,294911.0
2019-05-07 14:30:00,65.2,65.56,64.8,65.43,306495.0,62.5919,62.9375,62.2079,62.8127,306495.0
2019-05-07 15:00:00,65.38,65.58,64.85,64.89,223827.0,62.7647,62.9567,62.2559,62.2943,223827.0
2019-05-07 15:30:00,64.87,65.91,64.14,65.8,635169.0,62.2751,63.2735,61.5743,63.1679,635169.0
2019-05-08 09:30:00,65.45,66.18,64.66,65.76,729429.0,62.8319,63.5327,62.0735,63.1295,729429.0
2019-05-08 10:00:00,65.78,66.06,65.26,65.52,298808.0,63.1487,63.4175,62.6495,62.8991,298808.0
2019-05-08 10:30:00,65.43,65.7,64.8,65.55,274685.0,62.8127,63.0719,62.2079,62.9279,274685.0
2019-05-08 11:00:00,65.56,66.49,65.5,66.04,401024.0,62.9375,63.8303,62.8799,63.3983,401024.0
2019-05-08 11:30:00,66.07,66.21,65.22,65.76,233163.0,63.4271,63.5615,62.6111,63.1295,233163.0
2019-05-08 12:00:00,65.76,65.84,64.92,65.35,171671.0,63.1295,63.2063,62.3231,62.7359,171671.0
2019-05-08 12:30:00,65.33,65.99,65.27,65.9,138110.0,62.7167,63.3503,62.6591,63.2639,138110.0
2019-05-08 13:00:00,65.91,65.93,65.48,65.64,72483.0,63.2735,63.2927,62.8607,63.0143,72483.0
2019-05-08 13:30:00,65.66,65.71,65.39,65.5,112057.0,63.0335,63.0815,62.7743,62.8799,112057.0
2019-05-08 14:00:00,65.53,65.72,65.23,65.65,120908.0,62.9087,63.0911,62.6207,63.0239,120908.0
2019-05-08 14:30:00,65.68,65.76,65.43,65.48,83043.0,63.0527,63.1295,62.8127,62.8607,83043.0
2019-05-08 15:00:00,65.54,65.77,65.42,65.71,167347.0,62.9183,63.1391,62.8031,63.0815,167347.0
2019-05-08 15:30:00,65.74,65.76,64.72,64.75,402787.0,63.1103,63.1295,62.1311,62.1599,402787.0
2019-05-09 09:30:00,63.24,63.24,61.57,62.0,849938.0,60.7103,60.7103,59.1071,59.5199,849938.0
2019-05-09 10:00:00,61.97,62.05,61.06,61.27,477432.0,59.4911,59.5679,58.6175,58.8191,477432.0
2019-05-09 10:30:00,61.25,62.39,61.11,61.61,350674.0,58.7999,59.8943,58.6655,59.1455,350674.0
2019-05-09 11:00:00,61.58,62.53,61.3,61.56,368907.0,59.1167,60.0287,58.8479,59.0975,368907.0
2019-05-09 11:30:00,61.58,62.99,61.58,62.9,464110.0,59.1167,60.4703,59.1167,60.3839,464110.0
2019-05-09 12:00:00,62.86,63.43,62.63,63.29,338266.0,60.3455,60.8927,60.1247,60.7583,338266.0
2019-05-09 12:30:00,63.38,64.44,63.37,64.17,453801.0,60.8447,61.8623,60.8351,61.6031,453801.0
2019-05-09 13:00:00,64.1,64.42,63.54,63.9,161149.0,61.5359,61.8431,60.9983,61.3439,161149.0
2019-05-09 13:30:00,63.92,64.6,63.9,64.16,107950.0,61.3631,62.0159,61.3439,61.5935,107950.0
2019-05-09 14:00:00,64.18,64.65,63.88,64.33,200329.0,61.6127,62.0639,61.3247,61.7567,200329.0
2019-05-09 14:30:00,64.35,64.57,63.56,63.62,192866.0,61.7759,61.9871,61.0175,61.0751,192866.0
2019-05-09 15:00:00,63.64,63.99,63.19,63.93,203338.0,61.0943,61.4303,60.6623,61.3727,203338.0
2019-05-09 15:30:00,63.99,64.47,63.91,64.07,301698.0,61.4303,61.8911,61.3535,61.5071,301698.0
2019-05-10 09:30:00,63.33,63.95,63.05,63.57,420232.0,60.7967,61.3919,60.5279,61.0271,420232.0
2019-05-10 10:00:00,63.51,63.59,62.13,62.38,411508.0,60.9695,61.0463,59.6447,59.8847,411508.0
2019-05-10 10:30:00,62.3,62.37,61.11,61.23,473218.0,59.8079,59.8751,58.6655,58.7807,473218.0
2019-05-10 11:00:00,61.2,62.0,60.99,61.33,454311.0,58.7519,59.5199,58.5503,58.8767,454311.0
2019-05-10 11:30:00,61.3,61.85,60.98,61.72,499813.0,58.8479,59.3759,58.5407,59.2511,499813.0
2019-05-10 12:00:00,61.71,62.83,61.71,62.8,431720.0,59.2415,60.3167,59.2415,60.2879,431720.0
2019-05-10 12:30:00,62.8,63.29,62.68,63.15,310215.0,60.2879,60.7583,60.1727,60.6239,310215.0
2019-05-10 13:00:00,63.18,63.81,63.0,63.58,308344.0,60.6527,61.2575,60.4799,61.0367,308344.0
2019-05-10 13:30:00,63.57,64.09,63.38,63.7,267504.0,61.0271,61.5263,60.8447,61.1519,267504.0
2019-05-10 14:00:00,63.78,64.12,63.3,63.58,159410.0,61.2287,61.5551,60.7679,61.0367,159410.0
2019-05-10 14:30:00,63.53,64.06,63.52,63.81,250514.0,60.9887,61.4975,60.9791,61.2575,250514.0
2019-05-10 15:00:00,63.9,64.83,63.86,64.7,349849.0,61.3439,62.2367,61.3055,62.1119,349849.0
2019-05-10 15:30:00,64.71,64.75,63.79,64.45,400240.0,62.1215,62.1599,61.2383,61.8719,400240.0
2019-05-13 09:30:00,60.98,61.36,59.77,59.89,794245.0,58.5407,58.9055,57.3791,57.4943,794245.0
2019-05-13 10:00:00,59.87,59.9,59.07,59.35,595549.0,57.4751,57.5039,56.7071,56.9759,595549.0
2019-05-13 10:30:00,59.23,59.82,58.99,59.43,229612.0,56.8607,57.4271,56.6303,57.0527,229612.0
2019-05-13 11:00:00,59.44,59.62,58.82,58.88,309766.0,57.0623,57.2351,56.4671,56.5247,309766.0
2019-05-13 11:30:00,58.87,59.26,58.58,59.12,255238.0,56.5151,56.8895,56.2367,56.7551,255238.0
2019-05-13 12:00:00,59.08,59.1,58.3,58.44,250083.0,56.7167,56.7359,55.9679,56.1023,250083.0
2019-05-13 12:30:00,58.43,58.87,58.14,58.2,193649.0,56.0927,56.5151,55.8143,55.8719,193649.0
2019-05-13 13:00:00,58.14,58.3,57.88,57.99,209260.0,55.8143,55.9679,55.5647,55.6703,209260.0
2019-05-13 13:30:00,57.98,58.82,57.98,58.78,172253.0,55.6607,56.4671,55.6607,56.4287,172253.0
2019-05-13 14:00:00,58.75,59.48,58.55,59.21,368729.0,56.3999,57.1007,56.2079,56.8415,368729.0
2019-05-13 14:30:00,59.26,59.59,58.7,59.23,214585.0,56.8895,57.2063,56.3519,56.8607,214585.0
2019-05-13 15:00:00,59.23,59.55,58.23,58.42,210863.0,56.8607,57.1679,55.9007,56.0831,210863.0
2019-05-13 15:30:00,58.41,58.53,57.85,58.4,442993.0,56.0735,56.1887,55.5359,56.0639,442993.0
2019-05-14 09:30:00,58.83,59.48,58.46,58.79,433821.0,56.4767,57.1007,56.1215,56.4383,433821.0
2019-05-14 10:00:00,58.9,59.77,58.82,59.74,270660.0,56.5439,57.3791,56.4671,57.3503,270660.0
2019-05-14 10:30:00,59.68,59.9,59.36,59.69,178396.0,57.2927,57.5039,56.9855,57.3023,178396.0
2019-05-14 11:00:00,59.69,60.29,59.42,59.95,185392.0,57.3023,57.8783,57.0431,57.5519,185392.0
2019-05-14 11:30:00,59.91,60.63,59.9,60.52,203091.0,57.5135,58.2047,57.5039,58.0991,203091.0
2019-05-14 12:00:00,60.52,60.68,60.2,60.29,214662.0,58.0991,58.2527,57.7919,57.8783,214662.0
2019-05-14 12:30:00,60.3,60.66,60.25,60.5,78795.0,57.8879,58.2335,57.8399,58.0799,78795.0
2019-05-14 13:00:00,60.55,60.82,60.55,60.81,108992.0,58.1279,58.3871,58.1279,58.3775,108992.0
2019-05-14 13:30:00,60.81,61.09,60.81,60.95,86654.0,58.3775,58.6463,58.3775,58.5119,86654.0
2019-05-14 14:00:00,60.93,61.2,60.62,61.12,106735.0,58.4927,58.7519,58.1951,58.6751,106735.0
2019-05-14 14:30:00,61.11,61.29,60.63,60.85,149337.0,58.6655,58.8383,58.2047,58.4159,149337.0
2019-05-14 15:00:00,60.81,61.19,60.75,61.06,114734.0,58.3775,58.7423,58.3199,58.6175,114734.0
2019-05-14 15:30:00,61.04,61.04,60.44,60.59,199783.0,58.5983,58.5983,58.0223,58.1663,199783.0
2019-05-15 09:30:00,59.22,59.81,58.81,59.79,539002.0,56.8511,57.4175,56.4575,57.3983,539002.0
2019-05-15 10:00:00,59.75,60.43,59.03,60.41,729275.0,57.3599,58.0127,56.6687,57.9935,729275.0
2019-05-15 10:30:00,60.37,60.86,60.24,60.6,316523.0,57.9551,58.4255,57.8303,58.1759,316523.0
2019-05-15 11:00:00,60.64,61.13,60.13,61.09,219844.0,58.2143,58.6847,57.7247,58.6463,219844.0
2019-05-15 11:30:00,61.06,61.25,60.86,61.2,174448.0,58.6175,58.7999,58.4255,58.7519,174448.0
2019-05-15 12:00:00,61.24,61.6,60.83,61.03,191694.0,58.7903,59.1359,58.3967,58.5887,191694.0
2019-05-15 12:30:00,61.05,61.15,60.55,60.72,156212.0,58.6079,58.7039,58.1279,58.2911,156212.0
2019-05-15 13:00:00,60.7,60.94,60.41,60.54,152060.0,58.2719,58.5023,57.9935,58.1183,152060.0
2019-05-15 13:30:00,60.53,61.16,60.5,61.13,193495.0,58.1087,58.7135,58.0799,58.6847,193495.0
2019-05-15 14:00:00,61.14,61.42,61.1,61.25,169701.0,58.6943,58.9631,58.6559,58.7999,169701.0
2019-05-15 14:30:00,61.26,61.34,61.07,61.18,77138.0,58.8095,58.8863,58.6271,58.7327,77138.0
2019-05-15 15:00:00,61.17,61.48,61.05,61.4,92713.0,58.7231,59.0207,58.6079,58.9439,92713.0
2019-05-15 15:30:00,61.36,61.52,61.14,61.16,290336.0,58.9055,59.0591,58.6943,58.7135,290336.0
2019-05-16 09:30:00,61.7,63.19,61.63,63.12,691684.0,59.2319,60.6623,59.1647,60.5951,691684.0
2019-05-16 10:00:00,63.16,63.59,62.94,63.58,396960.0,60.6335,61.0463,60.4223,61.0367,396960.0
2019-05-16 10:30:00,63.59,63.64,63.07,63.32,244906.0,61.0463,61.0943,60.5471,60.7871,244906.0
2019-05-16 11:00:00,63.32,63.42,62.91,63.21,253359.0,60.7871,60.8831,60.3935,60.6815,253359.0
2019-05-16 11:30:00,63.21,63.68,63.14,63.48,234798.0,60.6815,61.1327,60.6143,60.9407,234798.0
2019-05-16 12:00:00,63.49,63.56,63.24,63.3,163267.0,60.9503,61.0175,60.7103,60.7679,163267.0
2019-05-16 12:30:00,63.31,63.46,62.9,62.97,161420.0,60.7775,60.9215,60.3839,60.4511,161420.0
2019-05-16 13:00:00,63.0,63.25,62.73,63.15,158590.0,60.4799,60.7199,60.2207,60.6239,158590.0
2019-05-16 13:30:00,63.1,63.18,62.63,62.82,100331.0,60.5759,60.6527,60.1247,60.3071,100331.0
2019-05-16 14:00:00,62.76,63.01,62.57,63.0,108441.0,60.2495,60.4895,60.0671,60.4799,108441.0
2019-05-16 14:30:00,62.99,63.03,62.45,62.67,127731.0,60.4703,60.5087,59.9519,60.1631,127731.0
2019-05-16 15:00:00,62.6,62.6,62.19,62.35,176554.0,60.0959,60.0959,59.7023,59.8559,176554.0
2019-05-16 15:30:00,62.36,62.38,61.84,62.34,273686.0,59.8655,59.8847,59.3663,59.8463,273686.0
2019-05-17 09:30:00,60.86,61.51,60.53,60.85,642589.0,58.4255,59.0495,58.1087,58.4159,642589.0
2019-05-17 10:00:00,60.85,61.44,60.27,61.14,373265.0,58.4159,58.9823,57.8591,58.6943,373265.0
2019-05-17 10:30:00,61.17,62.34,60.82,62.22,346606.0,58.7231,59.8463,58.3871,59.7311,346606.0
2019-05-17 11:00:00,62.24,62.58,61.67,61.69,284874.0,59.7503,60.0767,59.2031,59.2223,284874.0
2019-05-17 11:30:00,61.75,61.76,60.78,61.09,288972.0,59.2799,59.2895,58.3487,58.6463,288972.0
2019-05-17 12:00:00,61.07,61.08,60.57,60.68,146542.0,58.6271,58.6367,58.1471,58.2527,146542.0
2019-05-17 12:30:00,60.68,61.22,60.52,60.94,137550.0,58.2527,58.7711,58.0991,58.5023,137550.0
2019-05-17 13:00:00,60.98,61.42,60.89,61.09,153581.0,58.5407,58.9631,58.4543,58.6463,153581.0
2019-05-17 13:30:00,61.09,61.33,60.96,61.19,74892.0,58.6463,58.8767,58.5215,58.7423,74892.0
2019-05-17 14:00:00,61.15,61.32,61.01,61.11,76521.0,58.7039,58.8671,58.5695,58.6655,76521.0
2019-05-17 14:30:00,61.08,61.28,60.84,61.21,109310.0,58.6367,58.8287,58.4063,58.7615,109310.0
2019-05-17 15:00:00,61.2,61.25,59.89,60.22,466583.0,58.7519,58.7999,57.4943,57.8111,466583.0
2019-05-17 15:30:00,60.18,60.22,59.46,59.7,422816.0,57.7727,57.8111,57.0815,57.3119,422816.0
2019-05-20 09:30:00,58.63,58.86,57.98,58.54,676799.0,56.2847,56.5055,55.6607,56.1983,676799.0
2019-05-20 10:00:00,58.52,58.72,58.06,58.59,346874.0,56.1791,56.3711,55.7375,56.2463,346874.0
2019-05-20 10:30:00,58.59,59.11,58.45,59.08,284249.0,56.2463,56.7455,56.1119,56.7167,284249.0
2019-05-20 11:00:00,59.11,59.18,58.5,58.89,205631.0,56.7455,56.8127,56.1599,56.5343,205631.0
2019-05-20 11:30:00,58.91,59.2,58.55,58.99,156636.0,56.5535,56.8319,56.2079,56.6303,156636.0
2019-05-20 12:00:00,58.93,59.63,58.9,59.26,184497.0,56.5727,57.2447,56.5439,56.8895,184497.0
2019-05-20 12:30:00,59.29,59.45,58.99,59.02,113382.0,56.9183,57.0719,56.6303,56.6591,113382.0
2019-05-20 13:00:00,59.02,59.42,58.94,59.24,60402.0,56.6591,57.0431,56.5823,56.8703,60402.0
2019-05-20 13:30:00,59.17,59.48,59.17,59.32,47279.0,56.8031,57.1007,56.8031,56.9471,47279.0
2019-05-20 14:00:00,59.33,59.34,58.96,59.01,41064.0,56.9567,56.9663,56.6015,56.6495,41064.0
2019-05-20 14:30:00,59.03,59.09,58.37,58.47,107741.0,56.6687,56.7263,56.0351,56.1311,107741.0
2019-05-20 15:00:00,58.51,58.52,58.03,58.3,156577.0,56.1695,56.1791,55.7087,55.9679,156577.0
2019-05-20 15:30:00,58.28,58.65,58.18,58.42,235622.0,55.9487,56.3039,55.8527,56.0831,235622.0
2019-05-21 09:30:00,59.41,60.02,59.36,59.96,549881.0,57.0335,57.6191,56.9855,57.5615,549881.0
2019-05-21 10:00:00,59.94,60.57,59.94,60.44,247767.0,57.5423,58.1471,57.5423,58.0223,247767.0
2019-05-21 10:30:00,60.51,61.0,60.38,60.79,213975.0,58.0895,58.5599,57.9647,58.3583,213975.0
2019-05-21 11:00:00,60.84,60.96,60.43,60.84,196586.0,58.4063,58.5215,58.0127,58.4063,196586.0
2019-05-21 11:30:00,60.83,60.9,60.19,60.39,145284.0,58.3967,58.4639,57.7823,57.9743,145284.0
2019-05-21 12:00:00,60.45,60.66,60.4,60.45,59092.0,58.0319,58.2335,57.9839,58.0319,59092.0
2019-05-21 12:30:00,60.49,60.58,60.26,60.58,60617.0,58.0703,58.1567,57.8495,58.1567,60617.0
2019-05-21 13:00:00,60.59,60.63,60.4,60.49,70035.0,58.1663,58.2047,57.9839,58.0703,70035.0
2019-05-21 13:30:00,60.48,60.75,60.44,60.75,50326.0,58.0607,58.3199,58.0223,58.3199,50326.0
2019-05-21 14:00:00,60.76,60.9,60.74,60.86,63757.0,58.3295,58.4639,58.3103,58.4255,63757.0
2019-05-21 14:30:00,60.85,60.88,60.55,60.59,104410.0,58.4159,58.4447,58.1279,58.1663,104410.0
2019-05-21 15:00:00,60.58,60.68,60.47,60.67,62478.0,58.1567,58.2527,58.0511,58.2431,62478.0
2019-05-21 15:30:00,60.66,60.83,60.58,60.82,186760.0,58.2335,58.3967,58.1567,58.3871,186760.0
2019-05-22 09:30:00,60.04,60.48,59.97,60.42,329720.0,57.6383,58.0607,57.5711,58.0031,329720.0
2019-05-22 10:00:00,60.43,60.48,59.67,60.05,411760.0,58.0127,58.0607,57.2831,57.6479,411760.0
2019-05-22 10:30:00,60.03,60.15,59.38,59.48,225770.0,57.6287,57.7439,57.0047,57.1007,225770.0
2019-05-22 11:00:00,59.46,59.71,59.05,59.67,235892.0,57.0815,57.3215,56.6879,57.2831,235892.0
2019-05-22 11:30:00,59.71,59.8,59.08,59.44,224725.0,57.3215,57.4079,56.7167,57.0623,224725.0
2019-05-22 12:00:00,59.42,59.52,58.96,59.24,130850.0,57.0431,57.1391,56.6015,56.8703,130850.0
2019-05-22 12:30:00,59.21,59.36,58.86,58.86,92784.0,56.8415,56.9855,56.5055,56.5055,92784.0
2019-05-22 13:00:00,58.86,59.07,58.63,59.0,234346.0,56.5055,56.7071,56.2847,56.6399,234346.0
2019-05-22 13:30:00,58.99,59.48,58.87,59.35,122418.0,56.6303,57.1007,56.5151,56.9759,122418.0
2019-05-22 14:00:00,59.32,59.4,59.17,59.37,92642.0,56.9471,57.0239,56.8031,56.9951,92642.0
2019-05-22 14:30:00,59.37,59.63,59.37,59.45,129223.0,56.9951,57.2447,56.9951,57.0719,129223.0
2019-05-22 15:00:00,59.46,59.55,59.3,59.42,121930.0,57.0815,57.1679,56.9279,57.0431,121930.0
2019-05-22 15:30:00,59.42,59.42,59.16,59.17,221480.0,57.0431,57.0431,56.7935,56.8031,221480.0
2019-05-23 09:30:00,57.5,57.5,55.8,56.06,827397.0,55.1999,55.1999,53.5679,53.8175,827397.0
2019-05-23 10:00:00,56.01,56.55,55.83,56.47,392925.0,53.7695,54.2879,53.5967,54.2111,392925.0
2019-05-23 10:30:00,56.45,56.99,56.32,56.82,321637.0,54.1919,54.7103,54.0671,54.5471,321637.0
2019-05-23 11:00:00,56.85,56.86,56.23,56.59,260918.0,54.5759,54.5855,53.9807,54.3263,260918.0
2019-05-23 11:30:00,56.6,56.69,55.57,55.61,240934.0,54.3359,54.4223,53.3471,53.3855,240934.0
2019-05-23 12:00:00,55.64,56.1,55.63,56.03,235623.0,53.4143,53.8559,53.4047,53.7887,235623.0
2019-05-23 12:30:00,56.1,56.18,55.33,55.4,220279.0,53.8559,53.9327,53.1167,53.1839,220279.0
2019-05-23 13:00:00,55.39,55.77,55.3,55.59,238827.0,53.1743,53.5391,53.0879,53.3663,238827.0
2019-05-23 13:30:00,55.57,55.78,55.24,55.44,164776.0,53.3471,53.5487,53.0303,53.2223,164776.0
2019-05-23 14:00:00,55.43,55.55,55.08,55.11,149524.0,53.2127,53.3279,52.8767,52.9055,149524.0
2019-05-23 14:30:00,55.16,55.36,54.79,54.99,250376.0,52.9535,53.1455,52.5983,52.7903,250376.0
2019-05-23 15:00:00,54.96,55.6,54.62,55.43,349752.0,52.7615,53.3759,52.4351,53.2127,349752.0
2019-05-23 15:30:00,55.41,55.78,55.0,55.6,440556.0,53.1935,53.5487,52.7999,53.3759,440556.0
2019-05-24 09:30:00,56.62,57.3,56.62,57.2,658583.0,54.3551,55.0079,54.3551,54.9119,658583.0
2019-05-24 10:00:00,57.23,57.42,56.88,56.88,275725.0,54.9407,55.1231,54.6047,54.6047,275725.0
2019-05-24 10:30:00,56.9,57.14,56.17,56.3,282516.0,54.6239,54.8543,53.9231,54.0479,282516.0
2019-05-24 11:00:00,56.29,56.49,55.98,56.12,221550.0,54.0383,54.2303,53.7407,53.8751,221550.0
2019-05-24 11:30:00,56.15,56.49,56.15,56.4,137486.0,53.9039,54.2303,53.9039,54.1439,137486.0
2019-05-24 12:00:00,56.38,56.75,56.29,56.7,167745.0,54.1247,54.4799,54.0383,54.4319,167745.0
2019-05-24 12:30:00,56.75,56.9,56.67,56.9,126720.0,54.4799,54.6239,54.4031,54.6239,126720.0
2019-05-24 13:00:00,56.95,56.99,56.73,56.73,74632.0,54.6719,54.7103,54.4607,54.4607,74632.0
2019-05-24 13:30:00,56.74,57.13,56.68,56.87,77583.0,54.4703,54.8447,54.4127,54.5951,77583.0
2019-05-24 14:00:00,56.88,56.89,56.67,56.78,73179.0,54.6047,54.6143,54.4031,54.5087,73179.0
2019-05-24 14:30:00,56.8,56.97,56.78,56.9,52591.0,54.5279,54.6911,54.5087,54.6239,52591.0
2019-05-24 15:00:00,56.9,57.15,56.9,57.09,172094.0,54.6239,54.8639,54.6239,54.8063,172094.0
2019-05-24 15:30:00,57.07,57.23,56.9,56.99,255821.0,54.7871,54.9407,54.6239,54.7103,255821.0
2019-05-28 09:30:00,57.37,58.02,57.32,57.52,419196.0,55.0751,55.6991,55.0271,55.2191,419196.0
2019-05-28 10:00:00,57.59,57.65,56.81,56.91,215333.0,55.2863,55.3439,54.5375,54.6335,215333.0
2019-05-28 10:30:00,56.9,56.97,56.46,56.78,196704.0,54.6239,54.6911,54.2015,54.5087,196704.0
2019-05-28 11:00:00,56.76,57.33,56.68,56.92,186758.0,54.4895,55.0367,54.4127,54.6431,186758.0
2019-05-28 11:30:00,56.9,57.38,56.53,57.13,154763.0,54.6239,55.0847,54.2687,54.8447,154763.0
2019-05-28 12:00:00,57.09,57.58,56.93,57.48,124968.0,54.8063,55.2767,54.6527,55.1807,124968.0
2019-05-28 12:30:00,57.46,57.54,57.21,57.26,43786.0,55.1615,55.2383,54.9215,54.9695,43786.0
2019-05-28 13:00:00,57.24,57.37,56.97,56.97,41107.0,54.9503,55.0751,54.6911,54.6911,41107.0
2019-05-28 13:30:00,56.94,57.18,56.94,57.04,53272.0,54.6623,54.8927,54.6623,54.7583,53272.0
2019-05-28 14:00:00,57.03,57.03,56.57,56.6,120332.0,54.7487,54.7487,54.3071,54.3359,120332.0
2019-05-28 14:30:00,56.58,56.72,56.28,56.41,153935.0,54.3167,54.4511,54.0287,54.1535,153935.0
2019-05-28 15:00:00,56.39,56.39,56.06,56.06,128462.0,54.1343,54.1343,53.8175,53.8175,128462.0
2019-05-28 15:30:00,56.08,56.27,55.78,55.78,376805.0,53.8367,54.0191,53.5487,53.5487,376805.0
2019-05-29 09:30:00,54.85,54.95,53.62,54.16,656773.0,52.6559,52.7519,51.4751,51.9935,656773.0
2019-05-29 10:00:00,54.13,54.88,54.03,54.85,428475.0,51.9647,52.6847,51.8687,52.6559,428475.0
2019-05-29 10:30:00,54.87,54.96,54.27,54.42,210320.0,52.6751,52.7615,52.0991,52.2431,210320.0
2019-05-29 11:00:00,54.36,54.62,53.81,54.09,285543.0,52.1855,52.4351,51.6575,51.9263,285543.0
2019-05-29 11:30:00,54.07,54.27,53.23,53.39,419141.0,51.9071,52.0991,51.1007,51.2543,419141.0
2019-05-29 12:00:00,53.39,54.23,53.28,54.17,248677.0,51.2543,52.0607,51.1487,52.0031,248677.0
2019-05-29 12:30:00,54.17,54.26,53.82,53.9,131314.0,52.0031,52.0895,51.6671,51.7439,131314.0
2019-05-29 13:00:00,53.95,54.57,53.76,54.39,176828.0,51.7919,52.3871,51.6095,52.2143,176828.0
2019-05-29 13:30:00,54.36,54.83,54.32,54.48,233564.0,52.1855,52.6367,52.1471,52.3007,233564.0
2019-05-29 14:00:00,54.49,54.66,54.2,54.39,119582.0,52.3103,52.4735,52.0319,52.2143,119582.0
2019-05-29 14:30:00,54.38,54.38,53.62,53.82,220679.0,52.2047,52.2047,51.4751,51.6671,220679.0
2019-05-29 15:00:00,53.78,54.05,53.46,54.02,291131.0,51.6287,51.8879,51.3215,51.8591,291131.0
2019-05-29 15:30:00,54.01,54.75,53.92,54.33,298996.0,51.8495,52.5599,51.7631,52.1567,298996.0
2019-05-30 09:30:00,54.75,55.65,54.58,55.51,511240.0,52.5599,53.4239,52.3967,53.2895,511240.0
2019-05-30 10:00:00,55.51,55.65,55.02,55.11,250141.0,53.2895,53.4239,52.8191,52.9055,250141.0
2019-05-30 10:30:00,55.17,55.41,54.53,54.65,243934.0,52.9631,53.1935,52.3487,52.4639,243934.0
2019-05-30 11:00:00,54.64,54.78,54.2,54.37,202806.0,52.4543,52.5887,52.0319,52.1951,202806.0
2019-05-30 11:30:00,54.41,54.44,53.93,54.25,181818.0,52.2335,52.2623,51.7727,52.0799,181818.0
2019-05-30 12:00:00,54.26,54.46,54.01,54.17,159196.0,52.0895,52.2815,51.8495,52.0031,159196.0
2019-05-30 12:30:00,54.14,54.69,54.02,54.39,172031.0,51.9743,52.5023,51.8591,52.2143,172031.0
2019-05-30 13:00:00,54.41,54.46,54.01,54.07,79595.0,52.2335,52.2815,51.8495,51.9071,79595.0
2019-05-30 13:30:00,54.11,54.11,53.77,53.97,125579.0,51.9455,51.9455,51.6191,51.8111,125579.0
2019-05-30 14:00:00,53.96,54.13,53.43,53.51,149182.0,51.8015,51.9647,51.2927,51.3695,149182.0
2019-05-30 14:30:00,53.48,53.48,52.86,53.39,514422.0,51.3407,51.3407,50.7455,51.2543,514422.0
2019-05-30 15:00:00,53.38,53.59,52.92,53.48,579515.0,51.2447,51.4463,50.8031,51.3407,579515.0
2019-05-30 15:30:00,53.48,53.98,53.38,53.82,413355.0,51.3407,51.8207,51.2447,51.6671,413355.0
2019-05-31 09:30:00,51.9,52.0,50.96,51.5,758797.0,49.8239,49.9199,48.9215,49.4399,758797.0
2019-05-31 10:00:00,51.49,51.76,51.04,51.75,330845.0,49.4303,49.6895,48.9983,49.6799,330845.0
2019-05-31 10:30:00,51.77,52.26,51.63,52.19,395029.0,49.6991,50.1695,49.5647,50.1023,395029.0
2019-05-31 11:00:00,52.11,52.39,51.97,52.3,214047.0,50.0255,50.2943,49.8911,50.2079,214047.0
2019-05-31 11:30:00,52.35,52.6,52.19,52.47,155732.0,50.2559,50.4959,50.1023,50.3711,155732.0
2019-05-31 12:00:00,52.42,52.46,51.73,51.77,116488.0,50.3231,50.3615,49.6607,49.6991,116488.0
2019-05-31 12:30:00,51.75,51.89,51.45,51.61,152264.0,49.6799,49.8143,49.3919,49.5455,152264.0
2019-05-31 13:00:00,51.59,52.17,51.59,52.17,135720.0,49.5263,50.0831,49.5263,50.0831,135720.0
2019-05-31 13:30:00,52.15,52.28,51.96,52.1,131740.0,50.0639,50.1887,49.8815,50.0159,131740.0
2019-05-31 14:00:00,52.12,52.18,51.56,51.63,128692.0,50.0351,50.0927,49.4975,49.5647,128692.0
2019-05-31 14:30:00,51.65,51.83,51.37,51.69,216608.0,49.5839,49.7567,49.3151,49.6223,216608.0
2019-05-31 15:00:00,51.69,51.74,51.28,51.42,212559.0,49.6223,49.6703,49.2287,49.3631,212559.0
2019-05-31 15:30:00,51.4,51.78,51.33,51.67,253106.0,49.3439,49.7087,49.2767,49.6031,253106.0
2019-06-03 09:30:00,51.81,52.36,51.66,51.7,574899.0,49.7375,50.2655,49.5935,49.6319,574899.0
2019-06-03 10:00:00,51.67,52.65,51.31,52.65,695132.0,49.6031,50.5439,49.2575,50.5439,695132.0
2019-06-03 10:30:00,52.65,52.94,52.37,52.91,347442.0,50.5439,50.8223,50.2751,50.7935,347442.0
2019-06-03 11:00:00,52.87,52.97,51.97,52.17,386158.0,50.7551,50.8511,49.8911,50.0831,386158.0
2019-06-03 11:30:00,52.18,52.4,51.91,52.0,212496.0,50.0927,50.3039,49.8335,49.9199,212496.0
2019-06-03 12:00:00,52.0,52.17,51.07,51.12,355935.0,49.9199,50.0831,49.0271,49.0751,355935.0
2019-06-03 12:30:00,51.13,51.59,51.0,51.47,251621.0,49.0847,49.5263,48.9599,49.4111,251621.0
2019-06-03 13:00:00,51.45,52.51,51.1,52.02,369196.0,49.3919,50.4095,49.0559,49.9391,369196.0
2019-06-03 13:30:00,52.02,52.62,51.51,52.49,255931.0,49.9391,50.5151,49.4495,50.3903,255931.0
2019-06-03 14:00:00,52.53,52.88,52.37,52.59,209682.0,50.4287,50.7647,50.2751,50.4863,209682.0
2019-06-03 14:30:00,52.61,52.75,51.98,52.14,149690.0,50.5055,50.6399,49.9007,50.0543,149690.0
2019-06-03 15:00:00,52.15,52.17,51.4,51.61,229352.0,50.0639,50.0831,49.3439,49.5455,229352.0
2019-06-03 15:30:00,51.53,52.36,51.29,52.03,388739.0,49.4687,50.2655,49.2383,49.9487,388739.0
2019-06-04 09:30:00,53.7,54.36,53.6,54.1,839976.0,51.5519,52.1855,51.4559,51.9359,839976.0
2019-06-04 10:00:00,54.17,54.24,53.44,54.15,646293.0,52.0031,52.0703,51.3023,51.9839,646293.0
2019-06-04 10:30:00,54.21,54.41,53.42,54.28,409619.0,52.0415,52.2335,51.2831,52.1087,409619.0
2019-06-04 11:00:00,54.28,54.89,54.17,54.79,351688.0,52.1087,52.6943,52.0031,52.5983,351688.0
2019-06-04 11:30:00,54.8,55.03,54.63,54.82,247103.0,52.6079,52.8287,52.4447,52.6271,247103.0
2019-06-04 12:00:00,54.86,54.89,54.52,54.78,112338.0,52.6655,52.6943,52.3391,52.5887,112338.0
2019-06-04 12:30:00,54.83,55.25,54.66,55.14,143716.0,52.6367,53.0399,52.4735,52.9343,143716.0
2019-06-04 13:00:00,55.15,55.2,54.81,55.08,99008.0,52.9439,52.9919,52.6175,52.8767,99008.0
2019-06-04 13:30:00,55.09,55.29,54.91,55.27,116601.0,52.8863,53.0783,52.7135,53.0591,116601.0
2019-06-04 14:00:00,55.29,55.3,54.89,54.96,117427.0,53.0783,53.0879,52.6943,52.7615,117427.0
2019-06-04 14:30:00,54.98,55.26,54.83,55.13,125511.0,52.7807,53.0495,52.6367,52.9247,125511.0
2019-06-04 15:00:00,55.11,55.8,55.11,55.79,136872.0,52.9055,53.5679,52.9055,53.5583,136872.0
2019-06-04 15:30:00,55.8,56.25,55.66,56.12,374173.0,53.5679,53.9999,53.4335,53.8751,374173.0
2019-06-05 09:30:00,56.76,56.92,55.39,55.92,567900.0,54.4895,54.6431,53.1743,53.6831,567900.0
2019-06-05 10:00:00,56.0,56.22,55.35,55.36,278359.0,53.7599,53.9711,53.1359,53.1455,278359.0
2019-06-05 10:30:00,55.36,55.36,54.38,54.69,405946.0,53.1455,53.1455,52.2047,52.5023,405946.0
2019-06-05 11:00:00,54.72,55.46,54.57,55.38,283351.0,52.5311,53.2415,52.3871,53.1647,283351.0
2019-06-05 11:30:00,55.44,55.76,55.2,55.7,227925.0,53.2223,53.5295,52.9919,53.4719,227925.0
2019-06-05 12:00:00,55.68,55.78,55.29,55.73,150887.0,53.4527,53.5487,53.0783,53.5007,150887.0
2019-06-05 12:30:00,55.71,56.16,55.53,55.94,233382.0,53.4815,53.9135,53.3087,53.7023,233382.0
2019-06-05 13:00:00,55.99,56.46,55.99,56.33,158295.0,53.7503,54.2015,53.7503,54.0767,158295.0
2019-06-05 13:30:00,56.36,56.55,56.15,56.24,124496.0,54.1055,54.2879,53.9039,53.9903,124496.0
2019-06-05 14:00:00,56.2,56.31,55.74,55.74,173868.0,53.9519,54.0575,53.5103,53.5103,173868.0
2019-06-05 14:30:00,55.74,55.9,55.45,55.61,214329.0,53.5103,53.6639,53.2319,53.3855,214329.0
2019-06-05 15:00:00,55.65,55.95,55.57,55.73,106449.0,53.4239,53.7119,53.3471,53.5007,106449.0
2019-06-05 15:30:00,55.73,56.07,55.36,56.07,337685.0,53.5007,53.8271,53.1455,53.8271,337685.0
2019-06-06 09:30:00,56.08,56.5,55.23,55.23,389814.0,53.8367,54.2399,53.0207,53.0207,389814.0
2019-06-06 10:00:00,55.21,55.46,54.53,54.6,359113.0,53.0015,53.2415,52.3487,52.4159,359113.0
2019-06-06 10:30:00,54.62,55.3,54.51,54.73,311332.0,52.4351,53.0879,52.3295,52.5407,311332.0
2019-06-06 11:00:00,54.65,54.87,54.33,54.81,283333.0,52.4639,52.6751,52.1567,52.6175,283333.0
2019-06-06 11:30:00,54.79,55.07,54.04,54.23,339522.0,52.5983,52.8671,51.8783,52.0607,339522.0
2019-06-06 12:00:00,54.18,54.54,54.08,54.48,191352.0,52.0127,52.3583,51.9167,52.3007,191352.0
2019-06-06 12:30:00,54.48,54.74,54.37,54.73,211497.0,52.3007,52.5503,52.1951,52.5407,211497.0
2019-06-06 13:00:00,54.74,54.88,54.37,54.55,144155.0,52.5503,52.6847,52.1951,52.3679,144155.0
2019-06-06 13:30:00,54.57,54.7,54.48,54.63,64265.0,52.3871,52.5119,52.3007,52.4447,64265.0
2019-06-06 14:00:00,54.65,54.86,54.5,54.72,116029.0,52.4639,52.6655,52.3199,52.5311,116029.0
2019-06-06 14:30:00,54.7,55.5,54.69,55.14,233099.0,52.5119,53.2799,52.5023,52.9343,233099.0
2019-06-06 15:00:00,55.16,55.82,55.06,55.78,206871.0,52.9535,53.5871,52.8575,53.5487,206871.0
2019-06-06 15:30:00,55.75,56.2,55.57,55.7,443165.0,53.5199,53.9519,53.3471,53.4719,443165.0
2019-06-07 09:30:00,56.3,56.74,55.91,56.54,615091.0,54.0479,54.4703,53.6735,54.2783,615091.0
2019-06-07 10:00:00,56.51,56.73,56.12,56.39,320550.0,54.2495,54.4607,53.8751,54.1343,320550.0
2019-06-07 10:30:00,56.44,57.56,56.44,57.5,498058.0,54.1823,55.2575,54.1823,55.1999,498058.0
2019-06-07 11:00:00,57.44,57.5,56.39,56.43,368931.0,55.1423,55.1999,54.1343,54.1727,368931.0
2019-06-07 11:30:00,56.43,56.77,56.34,56.58,240030.0,54.1727,54.4991,54.0863,54.3167,240030.0
2019-06-07 12:00:00,56.58,57.02,56.4,56.99,233338.0,54.3167,54.7391,54.1439,54.7103,233338.0
2019-06-07 12:30:00,57.03,57.35,56.89,57.35,154806.0,54.7487,55.0559,54.6143,55.0559,154806.0
2019-06-07 13:00:00,57.37,57.39,57.0,57.07,147863.0,55.0751,55.0943,54.7199,54.7871,147863.0
2019-06-07 13:30:00,57.09,57.34,57.07,57.32,129048.0,54.8063,55.0463,54.7871,55.0271,129048.0
2019-06-07 14:00:00,57.32,57.33,56.97,57.04,113586.0,55.0271,55.0367,54.6911,54.7583,113586.0
2019-06-07 14:30:00,57.03,57.2,56.78,56.92,141816.0,54.7487,54.9119,54.5087,54.6431,141816.0
2019-06-07 15:00:00,56.92,57.38,56.89,57.33,141537.0,54.6431,55.0847,54.6143,55.0367,141537.0
2019-06-07 15:30:00,57.32,57.34,56.78,56.79,347168.0,55.0271,55.0463,54.5087,54.5183,347168.0
2019-06-10 09:30:00,57.53,59.04,57.53,59.02,820789.0,55.2287,56.6783,55.2287,56.6591,820789.0
2019-06-10 10:00:00,59.05,59.16,58.73,58.97,283405.0,56.6879,56.7935,56.3807,56.6111,283405.0
2019-06-10 10:30:00,58.93,59.18,58.66,59.03,203764.0,56.5727,56.8127,56.3135,56.6687,203764.0
2019-06-10 11:00:00,58.99,59.15,58.8,58.84,168827.0,56.6303,56.7839,56.4479,56.4863,168827.0
2019-06-10 11:30:00,58.82,59.4,58.53,59.33,240243.0,56.4671,57.0239,56.1887,56.9567,240243.0
2019-06-10 12:00:00,59.34,59.34,58.38,58.45,175307.0,56.9663,56.9663,56.0447,56.1119,175307.0
2019-06-10 12:30:00,58.42,58.59,58.28,58.37,143636.0,56.0831,56.2463,55.9487,56.0351,143636.0
2019-06-10 13:00:00,58.41,58.68,58.32,58.55,104798.0,56.0735,56.3327,55.9871,56.2079,104798.0
2019-06-10 13:30:00,58.6,58.66,58.11,58.27,117284.0,56.2559,56.3135,55.7855,55.9391,117284.0
2019-06-10 14:00:00,58.23,58.31,57.58,57.87,220866.0,55.9007,55.9775,55.2767,55.5551,220866.0
2019-06-10 14:30:00,57.85,58.29,57.8,58.27,137736.0,55.5359,55.9583,55.4879,55.9391,137736.0
2019-06-10 15:00:00,58.21,58.45,57.92,57.96,144528.0,55.8815,56.1119,55.6031,55.6415,144528.0
2019-06-10 15:30:00,57.97,58.16,57.63,57.82,245559.0,55.6511,55.8335,55.3247,55.5071,245559.0
2019-06-11 09:30:00,59.15,59.51,58.82,58.82,561412.0,56.7839,57.1295,56.4671,56.4671,561412.0
2019-06-11 10:00:00,58.81,59.1,57.91,58.29,440815.0,56.4575,56.7359,55.5935,55.9583,440815.0
2019-06-11 10:30:00,58.27,58.27,57.65,57.93,288628.0,55.9391,55.9391,55.3439,55.6127,288628.0
2019-06-11 11:00:00,57.94,58.43,57.37,57.49,254181.0,55.6223,56.0927,55.0751,55.1903,254181.0
2019-06-11 11:30:00,57.49,57.6,56.99,57.08,309753.0,55.1903,55.2959,54.7103,54.7967,309753.0
2019-06-11 12:00:00,57.09,57.19,56.49,56.74,256711.0,54.8063,54.9023,54.2303,54.4703,256711.0
2019-06-11 12:30:00,56.7,57.08,56.6,56.69,158375.0,54.4319,54.7967,54.3359,54.4223,158375.0
2019-06-11 13:00:00,56.67,57.05,56.58,56.74,173036.0,54.4031,54.7679,54.3167,54.4703,173036.0
2019-06-11 13:30:00,56.75,57.63,56.63,57.59,148291.0,54.4799,55.3247,54.3647,55.2863,148291.0
2019-06-11 14:00:00,57.59,57.83,57.42,57.46,114550.0,55.2863,55.5167,55.1231,55.1615,114550.0
2019-06-11 14:30:00,57.44,57.45,56.84,57.17,167381.0,55.1423,55.1519,54.5663,54.8831,167381.0
2019-06-11 15:00:00,57.12,57.32,56.94,57.32,149980.0,54.8351,55.0271,54.6623,55.0271,149980.0
2019-06-11 15:30:00,57.28,57.54,57.0,57.31,361100.0,54.9887,55.2383,54.7199,55.0175,361100.0
2019-06-12 09:30:00,57.14,57.58,56.68,56.8,474386.0,54.8543,55.2767,54.4127,54.5279,474386.0
2019-06-12 10:00:00,56.82,57.01,56.59,56.75,300838.0,54.5471,54.7295,54.3263,54.4799,300838.0
2019-06-12 10:30:00,56.77,57.52,56.53,56.99,341998.0,54.4991,55.2191,54.2687,54.7103,341998.0
2019-06-12 11:00:00,56.93,57.11,56.75,56.81,224028.0,54.6527,54.8255,54.4799,54.5375,224028.0
2019-06-12 11:30:00,56.83,57.08,56.63,56.76,167220.0,54.5567,54.7967,54.3647,54.4895,167220.0
2019-06-12 12:00:00,56.8,57.34,56.8,57.27,173506.0,54.5279,55.0463,54.5279,54.9791,173506.0
2019-06-12 12:30:00,57.22,57.84,57.16,57.57,188130.0,54.9311,55.5263,54.8735,55.2671,188130.0
2019-06-12 13:00:00,57.58,57.58,57.24,57.46,134779.0,55.2767,55.2767,54.9503,55.1615,134779.0
2019-06-12 13:30:00,57.45,57.56,57.34,57.5,72583.0,55.1519,55.2575,55.0463,55.1999,72583.0
2019-06-12 14:00:00,57.51,57.59,57.29,57.37,104936.0,55.2095,55.2863,54.9983,55.0751,104936.0
2019-06-12 14:30:00,57.38,57.78,57.26,57.66,69112.0,55.0847,55.4687,54.9695,55.3535,69112.0
2019-06-12 15:00:00,57.58,57.74,57.47,57.49,52123.0,55.2767,55.4303,55.1711,55.1903,52123.0
2019-06-12 15:30:00,57.47,57.52,57.23,57.42,132454.0,55.1711,55.2191,54.9407,55.1231,132454.0
2019-06-13 09:30:00,58.45,59.19,58.25,58.83,722909.0,56.1119,56.8223,55.9199,56.4767,722909.0
2019-06-13 10:00:00,58.85,58.9,57.94,58.56,374130.0,56.4959,56.5439,55.6223,56.2175,374130.0
2019-06-13 10:30:00,58.59,58.79,58.31,58.37,205854.0,56.2463,56.4383,55.9775,56.0351,205854.0
2019-06-13 11:00:00,58.37,58.8,58.22,58.72,183329.0,56.0351,56.4479,55.8911,56.3711,183329.0
2019-06-13 11:30:00,58.69,59.1,58.35,59.02,177895.0,56.3423,56.7359,56.0159,56.6591,177895.0
2019-06-13 12:00:00,59.0,59.28,58.93,59.0,189989.0,56.6399,56.9087,56.5727,56.6399,189989.0
2019-06-13 12:30:00,59.01,59.41,58.87,59.34,151717.0,56.6495,57.0335,56.5151,56.9663,151717.0
2019-06-13 13:00:00,59.37,59.38,59.12,59.28,92708.0,56.9951,57.0047,56.7551,56.9087,92708.0
2019-06-13 13:30:00,59.3,59.39,59.14,59.26,77205.0,56.9279,57.0143,56.7743,56.8895,77205.0
2019-06-13 14:00:00,59.26,59.36,59.06,59.25,101017.0,56.8895,56.9855,56.6975,56.8799,101017.0
2019-06-13 14:30:00,59.23,59.36,58.97,59.22,120690.0,56.8607,56.9855,56.6111,56.8511,120690.0
2019-06-13 15:00:00,59.2,59.2,58.7,58.92,182443.0,56.8319,56.8319,56.3519,56.5631,182443.0
2019-06-13 15:30:00,58.86,59.33,58.79,59.26,145272.0,56.5055,56.9567,56.4383,56.8895,145272.0
2019-06-14 09:30:00,59.07,59.1,58.13,58.26,363051.0,56.7071,56.7359,55.8047,55.9295,363051.0
2019-06-14 10:00:00,58.25,58.69,58.04,58.53,285098.0,55.9199,56.3423,55.7183,56.1887,285098.0
2019-06-14 10:30:00,58.54,58.64,58.18,58.42,205760.0,56.1983,56.2943,55.8527,56.0831,205760.0
2019-06-14 11:00:00,58.46,58.51,57.88,58.42,201805.0,56.1215,56.1695,55.5647,56.0831,201805.0
2019-06-14 11:30:00,58.43,58.57,58.2,58.3,130585.0,56.0927,56.2271,55.8719,55.9679,130585.0
2019-06-14 12:00:00,58.23,58.27,57.89,57.96,212371.0,55.9007,55.9391,55.5743,55.6415,212371.0
2019-06-14 12:30:00,57.9,58.09,57.87,58.06,87812.0,55.5839,55.7663,55.5551,55.7375,87812.0
2019-06-14 13:00:00,58.02,58.05,57.85,57.89,95410.0,55.6991,55.7279,55.5359,55.5743,95410.0
2019-06-14 13:30:00,57.9,57.94,57.72,57.85,101034.0,55.5839,55.6223,55.4111,55.5359,101034.0
2019-06-14 14:00:00,57.81,58.2,57.81,58.01,82597.0,55.4975,55.8719,55.4975,55.6895,82597.0
2019-06-14 14:30:00,58.05,58.15,57.97,58.01,33161.0,55.7279,55.8239,55.6511,55.6895,33161.0
2019-06-14 15:00:00,58.0,58.42,58.0,58.26,141980.0,55.6799,56.0831,55.6799,55.9295,141980.0
2019-06-14 15:30:00,58.27,58.4,57.72,57.75,249095.0,55.9391,56.0639,55.4111,55.4399,249095.0
2019-06-17 09:30:00,58.5,59.07,58.25,58.93,373131.0,56.1599,56.7071,55.9199,56.5727,373131.0
2019-06-17 10:00:00,58.84,59.29,58.8,58.92,162573.0,56.4863,56.9183,56.4479,56.5631,162573.0
2019-06-17 10:30:00,58.95,59.09,58.83,58.96,99412.0,56.5919,56.7263,56.4767,56.6015,99412.0
2019-06-17 11:00:00,58.89,59.09,58.65,58.95,168435.0,56.5343,56.7263,56.3039,56.5919,168435.0
2019-06-17 11:30:00,58.9,59.05,58.69,58.96,92171.0,56.5439,56.6879,56.3423,56.6015,92171.0
2019-06-17 12:00:00,58.93,59.12,58.85,59.06,87164.0,56.5727,56.7551,56.4959,56.6975,87164.0
2019-06-17 12:30:00,59.05,59.36,59.02,59.23,126948.0,56.6879,56.9855,56.6591,56.8607,126948.0
2019-06-17 13:00:00,59.25,59.43,59.24,59.36,49930.0,56.8799,57.0527,56.8703,56.9855,49930.0
2019-06-17 13:30:00,59.29,59.46,59.24,59.42,30795.0,56.9183,57.0815,56.8703,57.0431,30795.0
2019-06-17 14:00:00,59.44,59.55,59.37,59.49,81379.0,57.0623,57.1679,56.9951,57.1103,81379.0
2019-06-17 14:30:00,59.47,59.63,59.36,59.37,86067.0,57.0911,57.2447,56.9855,56.9951,86067.0
2019-06-17 15:00:00,59.36,59.36,59.16,59.21,102850.0,56.9855,56.9855,56.7935,56.8415,102850.0
2019-06-17 15:30:00,59.21,59.21,58.74,58.94,213972.0,56.8415,56.8415,56.3903,56.5823,213972.0
2019-06-18 09:30:00,60.12,62.02,59.85,61.73,868835.0,57.7151,59.5391,57.4559,59.2607,868835.0
2019-06-18 10:00:00,61.75,62.14,61.43,61.78,339222.0,59.2799,59.6543,58.9727,59.3087,339222.0
2019-06-18 10:30:00,61.79,62.1,61.74,61.9,199656.0,59.3183,59.6159,59.2703,59.4239,199656.0
2019-06-18 11:00:00,61.91,62.27,61.37,61.45,358608.0,59.4335,59.7791,58.9151,58.9919,358608.0
2019-06-18 11:30:00,61.47,61.53,60.84,60.88,249152.0,59.0111,59.0687,58.4063,58.4447,249152.0
2019-06-18 12:00:00,60.9,61.24,60.82,61.22,244423.0,58.4639,58.7903,58.3871,58.7711,244423.0
2019-06-18 12:30:00,61.24,61.26,60.8,60.82,99755.0,58.7903,58.8095,58.3679,58.3871,99755.0
2019-06-18 13:00:00,60.82,60.98,60.48,60.85,224405.0,58.3871,58.5407,58.0607,58.4159,224405.0
2019-06-18 13:30:00,60.89,61.33,60.88,61.3,166214.0,58.4543,58.8767,58.4447,58.8479,166214.0
2019-06-18 14:00:00,61.32,61.36,60.94,61.27,127760.0,58.8671,58.9055,58.5023,58.8191,127760.0
2019-06-18 14:30:00,61.24,61.34,60.91,60.94,78920.0,58.7903,58.8863,58.4735,58.5023,78920.0
2019-06-18 15:00:00,60.96,61.14,60.84,61.03,82100.0,58.5215,58.6943,58.4063,58.5887,82100.0
2019-06-18 15:30:00,61.02,61.12,60.67,60.92,267843.0,58.5791,58.6751,58.2431,58.4831,267843.0
2019-06-19 09:30:00,61.14,61.31,60.52,61.02,300535.0,58.6943,58.8575,58.0991,58.5791,300535.0
2019-06-19 10:00:00,61.03,61.09,60.65,60.8,152517.0,58.5887,58.6463,58.2239,58.3679,152517.0
2019-06-19 10:30:00,60.82,61.18,60.67,61.04,192286.0,58.3871,58.7327,58.2431,58.5983,192286.0
2019-06-19 11:00:00,61.05,61.32,60.93,61.32,132567.0,58.6079,58.8671,58.4927,58.8671,132567.0
2019-06-19 11:30:00,61.31,61.37,61.02,61.1,112362.0,58.8575,58.9151,58.5791,58.6559,112362.0
2019-06-19 12:00:00,61.1,61.1,60.73,60.76,165413.0,58.6559,58.6559,58.3007,58.3295,165413.0
2019-06-19 12:30:00,60.76,60.8,60.59,60.78,95329.0,58.3295,58.3679,58.1663,58.3487,95329.0
2019-06-19 13:00:00,60.76,60.85,60.66,60.71,76926.0,58.3295,58.4159,58.2335,58.2815,76926.0
2019-06-19 13:30:00,60.67,60.89,60.64,60.74,115676.0,58.2431,58.4543,58.2143,58.3103,115676.0
2019-06-19 14:00:00,60.74,61.64,60.29,60.83,498165.0,58.3103,59.1743,57.8783,58.3967,498165.0
2019-06-19 14:30:00,60.86,61.29,60.57,61.1,293417.0,58.4255,58.8383,58.1471,58.6559,293417.0
2019-06-19 15:00:00,61.11,61.75,61.09,61.5,231209.0,58.6655,59.2799,58.6463,59.0399,231209.0
2019-06-19 15:30:00,61.5,61.74,61.25,61.54,336632.0,59.0399,59.2703,58.7999,59.0783,336632.0
2019-06-20 09:30:00,63.33,63.54,62.6,63.11,691272.0,60.7967,60.9983,60.0959,60.5855,691272.0
2019-06-20 10:00:00,63.09,63.44,62.89,62.91,257967.0,60.5663,60.9023,60.3743,60.3935,257967.0
2019-06-20 10:30:00,62.96,63.04,62.29,62.29,281663.0,60.4415,60.5183,59.7983,59.7983,281663.0
2019-06-20 11:00:00,62.32,62.52,62.1,62.18,205616.0,59.8271,60.0191,59.6159,59.6927,205616.0
2019-06-20 11:30:00,62.16,62.44,62.01,62.31,222530.0,59.6735,59.9423,59.5295,59.8175,222530.0
2019-06-20 12:00:00,62.35,62.41,61.44,62.11,490020.0,59.8559,59.9135,58.9823,59.6255,490020.0
2019-06-20 12:30:00,62.06,62.3,61.79,62.24,229250.0,59.5775,59.8079,59.3183,59.7503,229250.0
2019-06-20 13:00:00,62.26,62.47,62.18,62.45,172591.0,59.7695,59.9711,59.6927,59.9519,172591.0
2019-06-20 13:30:00,62.48,62.52,62.25,62.37,108058.0,59.9807,60.0191,59.7599,59.8751,108058.0
2019-06-20 14:00:00,62.36,62.45,62.27,62.42,97109.0,59.8655,59.9519,59.7791,59.9231,97109.0
2019-06-20 14:30:00,62.4,62.61,62.34,62.5,81778.0,59.9039,60.1055,59.8463,59.9999,81778.0
2019-06-20 15:00:00,62.49,62.6,62.27,62.53,175589.0,59.9903,60.0959,59.7791,60.0287,175589.0
2019-06-20 15:30:00,62.54,62.65,62.36,62.42,205134.0,60.0383,60.1439,59.8655,59.9231,205134.0
2019-06-21 09:30:00,62.23,62.24,60.4,60.73,804571.0,59.7407,59.7503,57.9839,58.3007,804571.0
2019-06-21 10:00:00,60.73,61.05,60.49,60.97,382902.0,58.3007,58.6079,58.0703,58.5311,382902.0
2019-06-21 10:30:00,60.98,61.41,60.96,61.3,265335.0,58.5407,58.9535,58.5215,58.8479,265335.0
2019-06-21 11:00:00,61.31,61.9,61.3,61.57,287590.0,58.8575,59.4239,58.8479,59.1071,287590.0
2019-06-21 11:30:00,61.53,61.8,61.13,61.23,145746.0,59.0687,59.3279,58.6847,58.7807,145746.0
2019-06-21 12:00:00,61.23,61.43,60.78,60.92,148071.0,58.7807,58.9727,58.3487,58.4831,148071.0
2019-06-21 12:30:00,60.91,61.27,60.84,61.21,143441.0,58.4735,58.8191,58.4063,58.7615,143441.0
2019-06-21 13:00:00,61.24,61.3,60.93,61.09,87679.0,58.7903,58.8479,58.4927,58.6463,87679.0
2019-06-21 13:30:00,61.08,61.12,60.89,61.05,52204.0,58.6367,58.6751,58.4543,58.6079,52204.0
2019-06-21 14:00:00,61.07,61.12,60.64,60.76,91148.0,58.6271,58.6751,58.2143,58.3295,91148.0
2019-06-21 14:30:00,60.73,60.96,60.69,60.85,63492.0,58.3007,58.5215,58.2623,58.4159,63492.0
2019-06-21 15:00:00,60.84,61.02,60.72,60.91,85001.0,58.4063,58.5791,58.2911,58.4735,85001.0
2019-06-21 15:30:00,60.92,61.08,60.7,60.73,264477.0,58.4831,58.6367,58.2719,58.3007,264477.0
2019-06-24 09:30:00,61.25,61.31,60.3,60.32,429361.0,58.7999,58.8575,57.8879,57.9071,429361.0
2019-06-24 10:00:00,60.31,60.76,60.04,60.34,307987.0,57.8975,58.3295,57.6383,57.9263,307987.0
2019-06-24 10:30:00,60.34,60.4,59.79,59.92,267410.0,57.9263,57.9839,57.3983,57.5231,267410.0
2019-06-24 11:00:00,59.9,60.23,59.64,60.01,206362.0,57.5039,57.8207,57.2543,57.6095,206362.0
2019-06-24 11:30:00,60.03,60.31,59.86,59.9,123007.0,57.6287,57.8975,57.4655,57.5039,123007.0
2019-06-24 12:00:00,59.96,60.03,59.62,59.63,105741.0,57.5615,57.6287,57.2351,57.2447,105741.0
2019-06-24 12:30:00,59.64,59.67,59.51,59.53,117511.0,57.2543,57.2831,57.1295,57.1487,117511.0
2019-06-24 13:00:00,59.55,59.6,59.31,59.34,142571.0,57.1679,57.2159,56.9375,56.9663,142571.0
2019-06-24 13:30:00,59.34,59.46,59.11,59.22,166140.0,56.9663,57.0815,56.7455,56.8511,166140.0
2019-06-24 14:00:00,59.22,59.37,58.96,59.0,152512.0,56.8511,56.9951,56.6015,56.6399,152512.0
2019-06-24 14:30:00,59.0,59.14,58.77,58.97,181808.0,56.6399,56.7743,56.4191,56.6111,181808.0
2019-06-24 15:00:00,58.94,59.04,58.59,58.66,254842.0,56.5823,56.6783,56.2463,56.3135,254842.0
2019-06-24 15:30:00,58.66,58.82,58.5,58.52,377291.0,56.3135,56.4671,56.1599,56.1791,377291.0
2019-06-25 09:30:00,58.65,58.87,57.89,58.86,829030.0,56.468,56.6798,55.7363,56.6702,829030.0
2019-06-25 10:00:00,58.88,58.9,58.03,58.25,533423.0,56.6895,56.7087,55.8711,56.0829,533423.0
2019-06-25 10:30:00,58.25,58.37,57.77,58.02,266300.0,56.0829,56.1984,55.6208,55.8615,266300.0
2019-06-25 11:00:00,58.07,58.62,57.84,58.41,277659.0,55.9096,56.4391,55.6882,56.237,277659.0
2019-06-25 11:30:00,58.41,58.54,58.22,58.44,135815.0,56.237,56.3621,56.054,56.2658,135815.0
2019-06-25 12:00:00,58.41,58.83,58.39,58.5,166461.0,56.237,56.6413,56.2177,56.3236,166461.0
2019-06-25 12:30:00,58.53,58.57,57.99,58.12,164145.0,56.3525,56.391,55.8326,55.9577,164145.0
2019-06-25 13:00:00,58.1,58.32,57.85,58.28,145933.0,55.9385,56.1503,55.6978,56.1118,145933.0
2019-06-25 13:30:00,58.27,58.6,58.19,58.26,155549.0,56.1022,56.4199,56.0251,56.0925,155549.0
2019-06-25 14:00:00,58.25,58.33,57.84,57.84,139546.0,56.0829,56.1599,55.6882,55.6882,139546.0
2019-06-25 14:30:00,57.84,57.88,57.28,57.79,257205.0,55.6882,55.7267,55.149,55.64,257205.0
2019-06-25 15:00:00,57.82,58.12,57.49,57.71,184885.0,55.6689,55.9577,55.3512,55.563,184885.0
2019-06-25 15:30:00,57.76,57.8,57.15,57.34,363241.0,55.6111,55.6496,55.0238,55.2068,363241.0
2019-06-26 09:30:00,57.92,58.52,57.56,57.63,521914.0,55.7652,56.3429,55.4186,55.486,521914.0
2019-06-26 10:00:00,57.65,57.76,57.13,57.47,242189.0,55.5052,55.6111,55.0046,55.3319,242189.0
2019-06-26 10:30:00,57.56,58.01,57.49,57.73,260544.0,55.4186,55.8518,55.3512,55.5822,260544.0
2019-06-26 11:00:00,57.75,58.07,57.48,57.58,174510.0,55.6015,55.9096,55.3415,55.4378,174510.0
2019-06-26 11:30:00,57.58,57.7,57.41,57.64,105081.0,55.4378,55.5534,55.2742,55.4956,105081.0
2019-06-26 12:00:00,57.69,57.73,57.27,57.43,90055.0,55.5437,55.5822,55.1394,55.2934,90055.0
2019-06-26 12:30:00,57.44,57.52,57.25,57.32,106444.0,55.303,55.3801,55.1201,55.1875,106444.0
2019-06-26 13:00:00,57.32,57.39,57.11,57.24,184407.0,55.1875,55.2549,54.9853,55.1105,184407.0
2019-06-26 13:30:00,57.23,57.3,57.03,57.29,134994.0,55.1009,55.1682,54.9083,55.1586,134994.0
2019-06-26 14:00:00,57.32,57.54,57.3,57.49,131761.0,55.1875,55.3993,55.1682,55.3512,131761.0
2019-06-26 14:30:00,57.47,57.47,57.05,57.3,96270.0,55.3319,55.3319,54.9275,55.1682,96270.0
2019-06-26 15:00:00,57.31,57.52,56.98,57.0,161391.0,55.1779,55.3801,54.8602,54.8794,161391.0
2019-06-26 15:30:00,56.97,57.34,56.86,56.95,384875.0,54.8505,55.2068,54.7446,54.8313,384875.0
2019-06-27 09:30:00,57.38,58.65,57.38,58.54,716944.0,55.2453,56.468,55.2453,56.3621,716944.0
2019-06-27 10:00:00,58.55,58.85,58.26,58.73,368685.0,56.3717,56.6606,56.0925,56.545,368685.0
2019-06-27 10:30:00,58.74,58.94,58.52,58.79,219601.0,56.5547,56.7472,56.3429,56.6028,219601.0
2019-06-27 11:00:00,58.8,58.89,58.11,58.32,250833.0,56.6124,56.6991,55.9481,56.1503,250833.0
2019-06-27 11:30:00,58.3,58.59,58.14,58.58,104952.0,56.131,56.4103,55.977,56.4006,104952.0
2019-06-27 12:00:00,58.6,59.11,58.56,58.98,179207.0,56.4199,56.9109,56.3814,56.7857,179207.0
2019-06-27 12:30:00,58.97,59.11,58.95,59.07,121336.0,56.7761,56.9109,56.7569,56.8724,121336.0
2019-06-27 13:00:00,59.07,59.29,59.06,59.24,147434.0,56.8724,57.0842,56.8628,57.0361,147434.0
2019-06-27 13:30:00,59.25,59.41,59.16,59.27,79111.0,57.0457,57.1997,56.959,57.065,79111.0
2019-06-27 14:00:00,59.27,59.74,59.22,59.62,186118.0,57.065,57.5175,57.0168,57.4019,186118.0
2019-06-27 14:30:00,59.65,59.71,59.32,59.39,133200.0,57.4308,57.4886,57.1131,57.1805,133200.0
2019-06-27 15:00:00,59.38,59.66,59.35,59.61,157846.0,57.1709,57.4404,57.142,57.3923,157846.0
2019-06-27 15:30:00,59.61,60.23,59.42,60.16,328769.0,57.3923,57.9892,57.2094,57.9218,328769.0
2019-06-28 09:30:00,60.45,61.61,60.44,61.05,917734.0,58.2011,59.3179,58.1914,58.7787,917734.0
2019-06-28 10:00:00,61.12,61.6,60.83,61.6,524614.0,58.8461,59.3083,58.5669,59.3083,524614.0
2019-06-28 10:30:00,61.61,61.91,61.47,61.8,693111.0,59.3179,59.6067,59.1831,59.5008,693111.0
2019-06-28 11:00:00,61.8,62.03,61.52,61.84,823265.0,59.5008,59.7223,59.2312,59.5393,823265.0
2019-06-28 11:30:00,61.83,62.32,61.66,62.13,744147.0,59.5297,60.0015,59.366,59.8186,744147.0
2019-06-28 12:00:00,62.12,62.48,61.97,62.45,649542.0,59.8089,60.1555,59.6645,60.1266,649542.0
2019-06-28 12:30:00,62.44,62.66,62.29,62.58,440478.0,60.117,60.3288,59.9726,60.2518,440478.0
2019-06-28 13:00:00,62.58,62.59,62.28,62.37,488013.0,60.2518,60.2614,59.963,60.0496,488013.0
2019-06-28 13:30:00,62.38,62.58,62.18,62.36,346143.0,60.0593,60.2518,59.8667,60.04,346143.0
2019-06-28 14:00:00,62.33,62.58,62.3,62.55,282202.0,60.0111,60.2518,59.9822,60.2229,282202.0
2019-06-28 14:30:00,62.54,62.8,62.42,62.63,344299.0,60.2133,60.4636,60.0978,60.3,344299.0
2019-06-28 15:00:00,62.63,62.64,62.16,62.27,281144.0,60.3,60.3096,59.8474,59.9533,281144.0
2019-06-28 15:30:00,62.27,62.85,61.86,62.25,836576.0,59.9533,60.5118,59.5586,59.9341,836576.0
2019-07-01 09:30:00,64.69,65.29,63.61,63.7,1143491.0,62.2833,62.861,61.2435,61.3301,1143491.0
2019-07-01 10:00:00,63.78,63.93,63.2,63.22,664039.0,61.4072,61.5516,60.8487,60.868,664039.0
2019-07-01 10:30:00,63.22,63.39,63.1,63.22,316037.0,60.868,61.0317,60.7525,60.868,316037.0
2019-07-01 11:00:00,63.19,63.27,62.62,62.8,358130.0,60.8391,60.9161,60.2903,60.4636,358130.0
2019-07-01 11:30:00,62.82,63.12,62.68,63.0,262764.0,60.4829,60.7717,60.3481,60.6562,262764.0
2019-07-01 12:00:00,63.02,63.28,62.96,63.08,149893.0,60.6754,60.9258,60.6177,60.7332,149893.0
2019-07-01 12:30:00,63.08,63.18,62.56,62.59,193561.0,60.7332,60.8295,60.2326,60.2614,193561.0
2019-07-01 13:00:00,62.63,62.76,62.39,62.69,234262.0,60.3,60.4251,60.0689,60.3577,234262.0
2019-07-01 13:30:00,62.7,62.71,62.45,62.62,86546.0,60.3673,60.377,60.1266,60.2903,86546.0
2019-07-01 14:00:00,62.6,62.61,61.98,61.98,218728.0,60.2711,60.2807,59.6741,59.6741,218728.0
2019-07-01 14:30:00,61.98,62.31,61.91,62.08,178622.0,59.6741,59.9919,59.6067,59.7704,178622.0
2019-07-01 15:00:00,62.06,62.86,62.04,62.72,290410.0,59.7512,60.5214,59.7319,60.3866,290410.0
2019-07-01 15:30:00,62.74,62.98,62.7,62.98,368714.0,60.4059,60.6369,60.3673,60.6369,368714.0
2019-07-02 09:30:00,62.89,62.99,62.04,62.24,343537.0,60.5503,60.6466,59.7319,59.9245,343537.0
2019-07-02 10:00:00,62.23,62.57,61.95,62.31,307126.0,59.9148,60.2422,59.6453,59.9919,307126.0
2019-07-02 10:30:00,62.31,62.59,61.89,61.97,311019.0,59.9919,60.2614,59.5875,59.6645,311019.0
2019-07-02 11:00:00,61.97,62.06,61.43,61.55,242263.0,59.6645,59.7512,59.1446,59.2601,242263.0
2019-07-02 11:30:00,61.58,61.62,60.94,61.25,300049.0,59.289,59.3275,58.6728,58.9713,300049.0
2019-07-02 12:00:00,61.24,61.84,61.05,61.52,174183.0,58.9617,59.5393,58.7787,59.2312,174183.0
2019-07-02 12:30:00,61.52,61.59,61.12,61.29,120230.0,59.2312,59.2986,58.8461,59.0098,120230.0
2019-07-02 13:00:00,61.28,61.49,61.17,61.31,118390.0,59.0002,59.2024,58.8943,59.0291,118390.0
2019-07-02 13:30:00,61.3,61.5,61.05,61.15,96432.0,59.0194,59.212,58.7787,58.875,96432.0
2019-07-02 14:00:00,61.15,61.39,61.05,61.23,108735.0,58.875,59.1061,58.7787,58.952,108735.0
2019-07-02 14:30:00,61.24,61.29,60.76,60.86,123201.0,58.9617,59.0098,58.4995,58.5958,123201.0
2019-07-02 15:00:00,60.83,61.16,60.79,61.02,176440.0,58.5669,58.8846,58.5284,58.7498,176440.0
2019-07-02 15:30:00,61.01,61.86,60.99,61.85,428317.0,58.7402,59.5586,58.721,59.549,428317.0
2019-07-03 09:30:00,62.35,62.6,61.85,62.38,483781.0,60.0304,60.2711,59.549,60.0593,483781.0
2019-07-03 10:00:00,62.4,62.73,62.09,62.7,210509.0,60.0785,60.3962,59.78,60.3673,210509.0
2019-07-03 10:30:00,62.72,63.18,62.62,62.8,271587.0,60.3866,60.8295,60.2903,60.4636,271587.0
2019-07-03 11:00:00,62.84,63.05,62.43,62.66,208916.0,60.5021,60.7043,60.1074,60.3288,208916.0
2019-07-03 11:30:00,62.64,63.15,62.59,63.08,130342.0,60.3096,60.8006,60.2614,60.7332,130342.0
2019-07-03 12:00:00,63.08,63.09,62.82,62.96,79776.0,60.7332,60.7428,60.4829,60.6177,79776.0
2019-07-03 12:30:00,62.96,63.19,62.85,63.08,131957.0,60.6177,60.8391,60.5118,60.7332,131957.0
2019-07-05 09:30:00,62.13,62.7,61.91,62.25,358431.0,59.8186,60.3673,59.6067,59.9341,358431.0
2019-07-05 10:00:00,62.27,62.6,61.94,61.94,188129.0,59.9533,60.2711,59.6356,59.6356,188129.0
2019-07-05 10:30:00,61.95,62.2,61.38,62.06,293755.0,59.6453,59.8859,59.0965,59.7512,293755.0
2019-07-05 11:00:00,62.08,62.54,61.9,62.41,150344.0,59.7704,60.2133,59.5971,60.0881,150344.0
2019-07-05 11:30:00,62.37,62.47,62.01,62.39,56072.0,60.0496,60.1459,59.703,60.0689,56072.0
2019-07-05 12:00:00,62.4,62.63,62.19,62.43,89938.0,60.0785,60.3,59.8763,60.1074,89938.0
2019-07-05 12:30:00,62.48,62.7,62.44,62.68,47400.0,60.1555,60.3673,60.117,60.3481,47400.0
2019-07-05 13:00:00,62.68,63.18,62.61,63.05,101952.0,60.3481,60.8295,60.2807,60.7043,101952.0
2019-07-05 13:30:00,63.11,63.46,63.09,63.46,139570.0,60.7621,61.0991,60.7428,61.0991,139570.0
2019-07-05 14:00:00,63.46,63.65,63.22,63.23,150111.0,61.0991,61.282,60.868,60.8776,150111.0
2019-07-05 14:30:00,63.28,63.54,63.28,63.47,95244.0,60.9258,61.1761,60.9258,61.1087,95244.0
2019-07-05 15:00:00,63.48,63.55,63.25,63.47,87273.0,61.1183,61.1857,60.8969,61.1087,87273.0
2019-07-05 15:30:00,63.48,63.64,63.32,63.64,174932.0,61.1183,61.2724,60.9643,61.2724,174932.0
2019-07-08 09:30:00,63.03,63.04,62.35,62.9,276885.0,60.6851,60.6947,60.0304,60.5599,276885.0
2019-07-08 10:00:00,62.88,63.33,62.85,62.85,213542.0,60.5407,60.9739,60.5118,60.5118,213542.0
2019-07-08 10:30:00,62.84,62.85,62.26,62.42,195155.0,60.5021,60.5118,59.9437,60.0978,195155.0
2019-07-08 11:00:00,62.39,62.57,62.1,62.1,126637.0,60.0689,60.2422,59.7897,59.7897,126637.0
2019-07-08 11:30:00,62.14,62.23,61.95,62.12,126675.0,59.8282,59.9148,59.6453,59.8089,126675.0
2019-07-08 12:00:00,62.18,62.18,61.74,61.79,129333.0,59.8667,59.8667,59.4431,59.4912,129333.0
2019-07-08 12:30:00,61.79,61.95,61.72,61.93,87186.0,59.4912,59.6453,59.4238,59.626,87186.0
2019-07-08 13:00:00,61.94,61.97,61.78,61.82,151305.0,59.6356,59.6645,59.4816,59.5201,151305.0
2019-07-08 13:30:00,61.86,62.03,61.68,61.8,101077.0,59.5586,59.7223,59.3853,59.5008,101077.0
2019-07-08 14:00:00,61.8,61.81,61.41,61.58,136945.0,59.5008,59.5105,59.1253,59.289,136945.0
2019-07-08 14:30:00,61.59,61.74,61.52,61.63,151397.0,59.2986,59.4431,59.2312,59.3372,151397.0
2019-07-08 15:00:00,61.64,61.99,61.62,61.71,140290.0,59.3468,59.6838,59.3275,59.4142,140290.0
2019-07-08 15:30:00,61.73,61.91,61.63,61.82,211396.0,59.4334,59.6067,59.3372,59.5201,211396.0
2019-07-09 09:30:00,60.97,61.6,60.97,61.16,269006.0,58.7017,59.3083,58.7017,58.8846,269006.0
2019-07-09 10:00:00,61.18,61.37,60.91,61.11,323104.0,58.9039,59.0868,58.6439,58.8365,323104.0
2019-07-09 10:30:00,61.11,61.51,61.08,61.13,261819.0,58.8365,59.2216,58.8076,58.8558,261819.0
2019-07-09 11:00:00,61.1,61.4,61.04,61.06,295283.0,58.8269,59.1157,58.7691,58.7884,295283.0
2019-07-09 11:30:00,61.06,61.33,61.0,61.32,87701.0,58.7884,59.0483,58.7306,59.0387,87701.0
2019-07-09 12:00:00,61.28,61.62,61.23,61.58,106016.0,59.0002,59.3275,58.952,59.289,106016.0
2019-07-09 12:30:00,61.55,61.64,61.36,61.38,77018.0,59.2601,59.3468,59.0772,59.0965,77018.0
2019-07-09 13:00:00,61.39,61.43,61.18,61.33,112590.0,59.1061,59.1446,58.9039,59.0483,112590.0
2019-07-09 13:30:00,61.29,61.4,61.11,61.18,51327.0,59.0098,59.1157,58.8365,58.9039,51327.0
2019-07-09 14:00:00,61.16,61.45,61.1,61.27,109243.0,58.8846,59.1639,58.8269,58.9905,109243.0
2019-07-09 14:30:00,61.25,61.58,61.22,61.49,77659.0,58.9713,59.289,58.9424,59.2024,77659.0
2019-07-09 15:00:00,61.49,61.58,61.39,61.52,62042.0,59.2024,59.289,59.1061,59.2312,62042.0
2019-07-09 15:30:00,61.54,62.04,61.5,61.95,254007.0,59.2505,59.7319,59.212,59.6453,254007.0
2019-07-10 09:30:00,62.99,63.35,62.77,63.29,569246.0,60.6466,60.9932,60.4347,60.9354,569246.0
2019-07-10 10:00:00,63.3,63.38,61.88,61.9,328287.0,60.945,61.022,59.5779,59.5971,328287.0
2019-07-10 10:30:00,61.9,62.21,61.73,61.77,295347.0,59.5971,59.8956,59.4334,59.4719,295347.0
2019-07-10 11:00:00,61.76,61.87,61.34,61.68,532246.0,59.4623,59.5682,59.0579,59.3853,532246.0
2019-07-10 11:30:00,61.65,62.27,61.65,62.22,184877.0,59.3564,59.9533,59.3564,59.9052,184877.0
2019-07-10 12:00:00,62.28,62.53,62.25,62.53,125116.0,59.963,60.2037,59.9341,60.2037,125116.0
2019-07-10 12:30:00,62.53,62.96,62.5,62.82,116493.0,60.2037,60.6177,60.1748,60.4829,116493.0
2019-07-10 13:00:00,62.83,62.87,62.56,62.56,87201.0,60.4925,60.531,60.2326,60.2326,87201.0
2019-07-10 13:30:00,62.59,62.65,62.43,62.46,77084.0,60.2614,60.3192,60.1074,60.1363,77084.0
2019-07-10 14:00:00,62.52,62.63,62.25,62.34,98240.0,60.194,60.3,59.9341,60.0207,98240.0
2019-07-10 14:30:00,62.32,62.53,62.29,62.47,106117.0,60.0015,60.2037,59.9726,60.1459,106117.0
2019-07-10 15:00:00,62.46,62.54,62.24,62.3,122317.0,60.1363,60.2133,59.9245,59.9822,122317.0
2019-07-10 15:30:00,62.28,62.5,62.13,62.32,158984.0,59.963,60.1748,59.8186,60.0015,158984.0
2019-07-11 09:30:00,62.62,62.63,61.67,61.68,494100.0,60.2903,60.3,59.3757,59.3853,494100.0
2019-07-11 10:00:00,61.69,61.84,60.86,61.09,420240.0,59.3949,59.5393,58.5958,58.8172,420240.0
2019-07-11 10:30:00,61.06,61.06,60.57,60.76,342770.0,58.7884,58.7884,58.3166,58.4995,342770.0
2019-07-11 11:00:00,60.73,61.29,60.6,61.09,241619.0,58.4706,59.0098,58.3455,58.8172,241619.0
2019-07-11 11:30:00,61.11,61.68,61.03,61.62,146424.0,58.8365,59.3853,58.7595,59.3275,146424.0
2019-07-11 12:00:00,61.62,61.93,61.6,61.69,133663.0,59.3275,59.626,59.3083,59.3949,133663.0
2019-07-11 12:30:00,61.69,61.74,61.45,61.55,81507.0,59.3949,59.4431,59.1639,59.2601,81507.0
2019-07-11 13:00:00,61.57,61.6,61.0,61.01,97061.0,59.2794,59.3083,58.7306,58.7402,97061.0
2019-07-11 13:30:00,61.01,61.19,60.88,61.13,150068.0,58.7402,58.9135,58.6151,58.8558,150068.0
2019-07-11 14:00:00,61.1,61.16,60.72,60.84,107978.0,58.8269,58.8846,58.461,58.5765,107978.0
2019-07-11 14:30:00,60.86,61.23,60.84,61.0,220273.0,58.5958,58.952,58.5765,58.7306,220273.0
2019-07-11 15:00:00,61.02,61.19,60.88,61.08,67656.0,58.7498,58.9135,58.6151,58.8076,67656.0
2019-07-11 15:30:00,61.1,61.36,60.98,61.36,241478.0,58.8269,59.0772,58.7113,59.0772,241478.0
2019-07-12 09:30:00,61.61,62.0,61.31,61.52,326466.0,59.3179,59.6934,59.0291,59.2312,326466.0
2019-07-12 10:00:00,61.52,62.19,61.52,62.17,276701.0,59.2312,59.8763,59.2312,59.8571,276701.0
2019-07-12 10:30:00,62.16,62.47,62.09,62.19,192293.0,59.8474,60.1459,59.78,59.8763,192293.0
2019-07-12 11:00:00,62.15,62.72,61.85,62.72,225255.0,59.8378,60.3866,59.549,60.3866,225255.0
2019-07-12 11:30:00,62.73,62.85,62.41,62.55,153227.0,60.3962,60.5118,60.0881,60.2229,153227.0
2019-07-12 12:00:00,62.51,62.51,62.03,62.3,106814.0,60.1844,60.1844,59.7223,59.9822,106814.0
2019-07-12 12:30:00,62.32,62.64,62.18,62.62,108402.0,60.0015,60.3096,59.8667,60.2903,108402.0
2019-07-12 13:00:00,62.62,62.72,62.49,62.5,95272.0,60.2903,60.3866,60.1652,60.1748,95272.0
2019-07-12 13:30:00,62.5,62.59,62.45,62.55,47976.0,60.1748,60.2614,60.1266,60.2229,47976.0
2019-07-12 14:00:00,62.53,62.75,62.49,62.7,71748.0,60.2037,60.4155,60.1652,60.3673,71748.0
2019-07-12 14:30:00,62.68,63.02,62.68,62.97,220263.0,60.3481,60.6754,60.3481,60.6273,220263.0
2019-07-12 15:00:00,63.01,63.34,62.98,63.06,221587.0,60.6658,60.9835,60.6369,60.714,221587.0
2019-07-12 15:30:00,63.06,63.44,62.77,62.78,357593.0,60.714,61.0798,60.4347,60.4444,357593.0
2019-07-15 09:30:00,63.35,63.35,61.63,61.71,511470.0,60.9932,60.9932,59.3372,59.4142,511470.0
2019-07-15 10:00:00,61.83,62.19,61.58,61.98,372704.0,59.5297,59.8763,59.289,59.6741,372704.0
2019-07-15 10:30:00,61.99,62.15,61.62,61.86,211271.0,59.6838,59.8378,59.3275,59.5586,211271.0
2019-07-15 11:00:00,61.84,61.99,61.47,61.55,189083.0,59.5393,59.6838,59.1831,59.2601,189083.0
2019-07-15 11:30:00,61.57,61.63,61.28,61.49,197551.0,59.2794,59.3372,59.0002,59.2024,197551.0
2019-07-15 12:00:00,61.54,61.62,61.3,61.51,99601.0,59.2505,59.3275,59.0194,59.2216,99601.0
2019-07-15 12:30:00,61.5,61.57,61.38,61.5,76022.0,59.212,59.2794,59.0965,59.212,76022.0
2019-07-15 13:00:00,61.52,61.66,61.48,61.63,71480.0,59.2312,59.366,59.1927,59.3372,71480.0
2019-07-15 13:30:00,61.61,61.73,61.56,61.6,54090.0,59.3179,59.4334,59.2698,59.3083,54090.0
2019-07-15 14:00:00,61.59,61.72,61.57,61.62,65446.0,59.2986,59.4238,59.2794,59.3275,65446.0
2019-07-15 14:30:00,61.63,61.75,61.51,61.74,82360.0,59.3372,59.4527,59.2216,59.4431,82360.0
2019-07-15 15:00:00,61.74,61.85,61.55,61.69,98149.0,59.4431,59.549,59.2601,59.3949,98149.0
2019-07-15 15:30:00,61.67,61.84,61.58,61.74,208399.0,59.3757,59.5393,59.289,59.4431,208399.0
2019-07-16 09:30:00,61.6,62.06,61.03,61.97,417957.0,59.3083,59.7512,58.7595,59.6645,417957.0
2019-07-16 10:00:00,61.94,62.5,61.93,62.48,361735.0,59.6356,60.1748,59.626,60.1555,361735.0
2019-07-16 10:30:00,62.48,62.7,62.27,62.62,223597.0,60.1555,60.3673,59.9533,60.2903,223597.0
2019-07-16 11:00:00,62.63,62.86,62.48,62.56,170684.0,60.3,60.5214,60.1555,60.2326,170684.0
2019-07-16 11:30:00,62.5,62.66,62.12,62.12,115340.0,60.1748,60.3288,59.8089,59.8089,115340.0
2019-07-16 12:00:00,62.11,62.21,61.49,61.8,225341.0,59.7993,59.8956,59.2024,59.5008,225341.0
2019-07-16 12:30:00,61.85,62.03,61.69,61.83,109637.0,59.549,59.7223,59.3949,59.5297,109637.0
2019-07-16 13:00:00,61.84,62.61,61.84,62.6,224942.0,59.5393,60.2807,59.5393,60.2711,224942.0
2019-07-16 13:30:00,62.58,62.71,61.84,61.84,180577.0,60.2518,60.377,59.5393,59.5393,180577.0
2019-07-16 14:00:00,61.93,62.13,61.88,62.04,145620.0,59.626,59.8186,59.5779,59.7319,145620.0
2019-07-16 14:30:00,62.03,62.2,61.83,62.06,179352.0,59.7223,59.8859,59.5297,59.7512,179352.0
2019-07-16 15:00:00,62.02,62.16,61.82,61.83,105899.0,59.7126,59.8474,59.5201,59.5297,105899.0
2019-07-16 15:30:00,61.8,62.06,61.75,61.76,190029.0,59.5008,59.7512,59.4527,59.4623,190029.0
2019-07-17 09:30:00,61.72,61.83,60.52,60.98,552463.0,59.4238,59.5297,58.2685,58.7113,552463.0
2019-07-17 10:00:00,60.99,61.25,60.69,60.73,308749.0,58.721,58.9713,58.4321,58.4706,308749.0
2019-07-17 10:30:00,60.72,60.82,59.91,60.3,404298.0,58.461,58.5573,57.6811,58.0566,404298.0
2019-07-17 11:00:00,60.28,61.1,60.28,61.0,312696.0,58.0374,58.8269,58.0374,58.7306,312696.0
2019-07-17 11:30:00,61.01,61.56,60.99,61.36,242077.0,58.7402,59.2698,58.721,59.0772,242077.0
2019-07-17 12:00:00,61.35,61.39,60.98,61.02,142900.0,59.0676,59.1061,58.7113,58.7498,142900.0
2019-07-17 12:30:00,61.02,61.08,60.89,60.9,69875.0,58.7498,58.8076,58.6247,58.6343,69875.0
2019-07-17 13:00:00,60.9,61.01,60.77,60.98,91910.0,58.6343,58.7402,58.5092,58.7113,91910.0
2019-07-17 13:30:00,60.99,61.2,60.99,61.12,67793.0,58.721,58.9232,58.721,58.8461,67793.0
2019-07-17 14:00:00,61.11,61.11,60.74,60.85,107892.0,58.8365,58.8365,58.4803,58.5862,107892.0
2019-07-17 14:30:00,60.83,60.94,60.64,60.71,100539.0,58.5669,58.6728,58.384,58.4514,100539.0
2019-07-17 15:00:00,60.71,60.87,60.45,60.46,159555.0,58.4514,58.6054,58.2011,58.2107,159555.0
2019-07-17 15:30:00,60.45,60.79,60.4,60.43,274540.0,58.2011,58.5284,58.1529,58.1818,274540.0
2019-07-18 09:30:00,60.3,60.7,59.92,60.09,427974.0,58.0566,58.4418,57.6908,57.8544,427974.0
2019-07-18 10:00:00,60.09,60.46,59.91,60.22,440993.0,57.8544,58.2107,57.6811,57.9796,440993.0
2019-07-18 10:30:00,60.27,60.6,60.19,60.57,248535.0,58.0278,58.3455,57.9507,58.3166,248535.0
2019-07-18 11:00:00,60.6,60.71,60.08,60.15,202920.0,58.3455,58.4514,57.8448,57.9122,202920.0
2019-07-18 11:30:00,60.14,60.36,59.9,60.28,184771.0,57.9026,58.1144,57.6715,58.0374,184771.0
2019-07-18 12:00:00,60.29,61.1,60.23,60.92,232067.0,58.047,58.8269,57.9892,58.6536,232067.0
2019-07-18 12:30:00,60.92,60.97,60.53,60.54,191884.0,58.6536,58.7017,58.2781,58.2877,191884.0
2019-07-18 13:00:00,60.53,60.7,60.44,60.55,249497.0,58.2781,58.4418,58.1914,58.2973,249497.0
2019-07-18 13:30:00,60.55,60.61,60.34,60.46,163907.0,58.2973,58.3551,58.0951,58.2107,163907.0
2019-07-18 14:00:00,60.46,61.01,60.46,60.91,249284.0,58.2107,58.7402,58.2107,58.6439,249284.0
2019-07-18 14:30:00,60.91,61.2,60.82,61.2,125068.0,58.6439,58.9232,58.5573,58.9232,125068.0
2019-07-18 15:00:00,61.22,61.39,60.92,61.09,179596.0,58.9424,59.1061,58.6536,58.8172,179596.0
2019-07-18 15:30:00,61.06,61.13,60.77,61.05,275844.0,58.7884,58.8558,58.5092,58.7787,275844.0
2019-07-19 09:30:00,61.32,61.73,60.89,61.49,549081.0,59.0387,59.4334,58.6247,59.2024,549081.0
2019-07-19 10:00:00,61.53,61.87,61.35,61.59,312244.0,59.2409,59.5682,59.0676,59.2986,312244.0
2019-07-19 10:30:00,61.62,61.8,61.13,61.35,262321.0,59.3275,59.5008,58.8558,59.0676,262321.0
2019-07-19 11:00:00,61.35,61.54,61.13,61.28,176215.0,59.0676,59.2505,58.8558,59.0002,176215.0
2019-07-19 11:30:00,61.3,61.39,60.86,61.27,200099.0,59.0194,59.1061,58.5958,58.9905,200099.0
2019-07-19 12:00:00,61.23,61.63,61.23,61.55,132206.0,58.952,59.3372,58.952,59.2601,132206.0
2019-07-19 12:30:00,61.55,61.58,61.29,61.4,101692.0,59.2601,59.289,59.0098,59.1157,101692.0
2019-07-19 13:00:00,61.4,61.57,61.3,61.5,57241.0,59.1157,59.2794,59.0194,59.212,57241.0
2019-07-19 13:30:00,61.49,61.55,61.35,61.55,91794.0,59.2024,59.2601,59.0676,59.2601,91794.0
2019-07-19 14:00:00,61.54,61.65,60.97,61.0,183263.0,59.2505,59.3564,58.7017,58.7306,183263.0
2019-07-19 14:30:00,61.02,61.16,60.78,61.0,182509.0,58.7498,58.8846,58.5188,58.7306,182509.0
2019-07-19 15:00:00,61.01,61.01,60.31,60.61,304461.0,58.7402,58.7402,58.0663,58.3551,304461.0
2019-07-19 15:30:00,60.64,60.89,60.01,60.05,389586.0,58.384,58.6247,57.7774,57.8159,389586.0
2019-07-22 09:30:00,60.45,60.99,59.92,60.8,678135.0,58.2011,58.721,57.6908,58.538,678135.0
2019-07-22 10:00:00,60.79,60.89,60.16,60.26,245781.0,58.5284,58.6247,57.9218,58.0181,245781.0
2019-07-22 10:30:00,60.28,60.43,59.68,59.93,450762.0,58.0374,58.1818,57.4597,57.7004,450762.0
2019-07-22 11:00:00,59.91,59.93,59.54,59.56,240315.0,57.6811,57.7004,57.3249,57.3442,240315.0
2019-07-22 11:30:00,59.55,60.29,59.49,60.23,265663.0,57.3345,58.047,57.2768,57.9892,265663.0
2019-07-22 12:00:00,60.21,60.25,59.74,60.1,108708.0,57.97,58.0085,57.5175,57.8641,108708.0
2019-07-22 12:30:00,60.09,60.49,60.08,60.4,120513.0,57.8544,58.2396,57.8448,58.1529,120513.0
2019-07-22 13:00:00,60.41,60.42,60.09,60.13,72191.0,58.1625,58.1722,57.8544,57.893,72191.0
2019-07-22 13:30:00,60.14,60.24,60.07,60.14,48788.0,57.9026,57.9989,57.8352,57.9026,48788.0
2019-07-22 14:00:00,60.15,60.2,59.91,59.93,97432.0,57.9122,57.9604,57.6811,57.7004,97432.0
2019-07-22 14:30:00,59.92,59.95,59.6,59.68,96221.0,57.6908,57.7197,57.3827,57.4597,96221.0
2019-07-22 15:00:00,59.68,60.1,59.54,59.93,219137.0,57.4597,57.8641,57.3249,57.7004,219137.0
2019-07-22 15:30:00,59.93,59.93,59.59,59.8,282966.0,57.7004,57.7004,57.3731,57.5752,282966.0
2019-07-23 09:30:00,60.54,60.65,59.99,60.42,594401.0,58.2877,58.3936,57.7582,58.1722,594401.0
2019-07-23 10:00:00,60.43,60.59,59.88,60.13,401235.0,58.1818,58.3358,57.6523,57.893,401235.0
2019-07-23 10:30:00,60.15,60.44,59.97,60.02,241571.0,57.9122,58.1914,57.7389,57.7871,241571.0
2019-07-23 11:00:00,59.99,60.32,59.63,60.15,242345.0,57.7582,58.0759,57.4116,57.9122,242345.0
2019-07-23 11:30:00,60.16,60.16,59.83,60.1,143930.0,57.9218,57.9218,57.6041,57.8641,143930.0
2019-07-23 12:00:00,60.02,60.4,60.01,60.28,139817.0,57.7871,58.1529,57.7774,58.0374,139817.0
2019-07-23 12:30:00,60.28,60.53,60.23,60.51,112895.0,58.0374,58.2781,57.9892,58.2588,112895.0
2019-07-23 13:00:00,60.49,60.51,60.33,60.37,76764.0,58.2396,58.2588,58.0855,58.124,76764.0
2019-07-23 13:30:00,60.38,60.8,60.22,60.65,241450.0,58.1337,58.538,57.9796,58.3936,241450.0
2019-07-23 14:00:00,60.67,60.7,60.46,60.51,67532.0,58.4129,58.4418,58.2107,58.2588,67532.0
2019-07-23 14:30:00,60.5,60.75,60.47,60.73,95941.0,58.2492,58.4899,58.2203,58.4706,95941.0
2019-07-23 15:00:00,60.73,60.85,60.64,60.76,96555.0,58.4706,58.5862,58.384,58.4995,96555.0
2019-07-23 15:30:00,60.77,61.0,60.76,60.99,276447.0,58.5092,58.7306,58.4995,58.721,276447.0
2019-07-24 09:30:00,60.47,61.42,60.3,61.14,514895.0,58.2203,59.135,58.0566,58.8654,514895.0
2019-07-24 10:00:00,61.12,61.53,61.1,61.44,293747.0,58.8461,59.2409,58.8269,59.1542,293747.0
2019-07-24 10:30:00,61.46,61.78,61.35,61.61,247542.0,59.1735,59.4816,59.0676,59.3179,247542.0
2019-07-24 11:00:00,61.62,61.67,61.22,61.5,178796.0,59.3275,59.3757,58.9424,59.212,178796.0
2019-07-24 11:30:00,61.47,61.63,61.29,61.44,128502.0,59.1831,59.3372,59.0098,59.1542,128502.0
2019-07-24 12:00:00,61.47,62.27,61.45,62.13,322863.0,59.1831,59.9533,59.1639,59.8186,322863.0
2019-07-24 12:30:00,62.15,62.74,62.15,62.62,337306.0,59.8378,60.4059,59.8378,60.2903,337306.0
2019-07-24 13:00:00,62.65,62.81,62.51,62.77,168475.0,60.3192,60.4733,60.1844,60.4347,168475.0
2019-07-24 13:30:00,62.77,62.98,62.77,62.87,187461.0,60.4347,60.6369,60.4347,60.531,187461.0
2019-07-24 14:00:00,62.88,63.22,62.76,63.18,264117.0,60.5407,60.868,60.4251,60.8295,264117.0
2019-07-24 14:30:00,63.21,63.5,63.07,63.5,241762.0,60.8584,61.1376,60.7236,61.1376,241762.0
2019-07-24 15:00:00,63.49,63.94,63.35,63.9,505701.0,61.128,61.5612,60.9932,61.5227,505701.0
2019-07-24 15:30:00,63.91,64.21,63.82,64.01,423980.0,61.5323,61.8212,61.4457,61.6286,423980.0
2019-07-25 09:30:00,63.94,63.94,62.73,63.05,919403.0,61.5612,61.5612,60.3962,60.7043,919403.0
2019-07-25 10:00:00,63.15,63.52,62.85,63.1,404340.0,60.8006,61.1568,60.5118,60.7525,404340.0
2019-07-25 10:30:00,63.09,63.41,62.95,62.95,355615.0,60.7428,61.0509,60.608,60.608,355615.0
2019-07-25 11:00:00,62.96,63.28,62.63,62.65,205480.0,60.6177,60.9258,60.3,60.3192,205480.0
2019-07-25 11:30:00,62.63,62.85,62.45,62.69,208520.0,60.3,60.5118,60.1266,60.3577,208520.0
2019-07-25 12:00:00,62.69,62.71,62.26,62.66,157283.0,60.3577,60.377,59.9437,60.3288,157283.0
2019-07-25 12:30:00,62.64,62.65,61.48,62.07,346919.0,60.3096,60.3192,59.1927,59.7608,346919.0
2019-07-25 13:00:00,62.08,62.14,61.6,61.94,194268.0,59.7704,59.8282,59.3083,59.6356,194268.0
2019-07-25 13:30:00,61.95,62.23,61.85,61.93,168945.0,59.6453,59.9148,59.549,59.626,168945.0
2019-07-25 14:00:00,61.93,62.28,61.93,62.1,148582.0,59.626,59.963,59.626,59.7897,148582.0
2019-07-25 14:30:00,62.11,62.13,61.62,61.72,126714.0,59.7993,59.8186,59.3275,59.4238,126714.0
2019-07-25 15:00:00,61.69,61.81,61.35,61.71,225102.0,59.3949,59.5105,59.0676,59.4142,225102.0
2019-07-25 15:30:00,61.74,61.82,61.5,61.65,263814.0,59.4431,59.5201,59.212,59.3564,263814.0
2019-07-26 09:30:00,61.9,62.8,61.83,62.61,712045.0,59.5971,60.4636,59.5297,60.2807,712045.0
2019-07-26 10:00:00,62.59,62.71,62.37,62.53,272430.0,60.2614,60.377,60.0496,60.2037,272430.0
2019-07-26 10:30:00,62.54,63.02,62.31,62.89,262905.0,60.2133,60.6754,59.9919,60.5503,262905.0
2019-07-26 11:00:00,62.89,63.14,62.84,63.04,181397.0,60.5503,60.791,60.5021,60.6947,181397.0
2019-07-26 11:30:00,63.04,63.14,62.89,63.09,123822.0,60.6947,60.791,60.5503,60.7428,123822.0
2019-07-26 12:00:00,63.11,63.12,62.66,62.79,162148.0,60.7621,60.7717,60.3288,60.454,162148.0
2019-07-26 12:30:00,62.82,63.06,62.79,63.02,67090.0,60.4829,60.714,60.454,60.6754,67090.0
2019-07-26 13:00:00,63.01,63.2,62.97,63.16,75680.0,60.6658,60.8487,60.6273,60.8102,75680.0
2019-07-26 13:30:00,63.15,63.28,63.1,63.13,98277.0,60.8006,60.9258,60.7525,60.7814,98277.0
2019-07-26 14:00:00,63.13,63.34,63.04,63.31,105281.0,60.7814,60.9835,60.6947,60.9547,105281.0
2019-07-26 14:30:00,63.3,63.75,63.3,63.72,255125.0,60.945,61.3783,60.945,61.3494,255125.0
2019-07-26 15:00:00,63.73,63.94,63.65,63.74,220373.0,61.359,61.5612,61.282,61.3687,220373.0
2019-07-26 15:30:00,63.73,64.05,63.63,63.79,444232.0,61.359,61.6671,61.2627,61.4168,444232.0
2019-07-29 09:30:00,63.79,64.04,62.6,62.68,558032.0,61.4168,61.6575,60.2711,60.3481,558032.0
2019-07-29 10:00:00,62.66,62.75,62.18,62.24,387746.0,60.3288,60.4155,59.8667,59.9245,387746.0
2019-07-29 10:30:00,62.21,62.7,61.89,62.48,362284.0,59.8956,60.3673,59.5875,60.1555,362284.0
2019-07-29 11:00:00,62.51,62.51,62.14,62.2,178197.0,60.1844,60.1844,59.8282,59.8859,178197.0
2019-07-29 11:30:00,62.24,62.65,62.12,62.57,118508.0,59.9245,60.3192,59.8089,60.2422,118508.0
2019-07-29 12:00:00,62.58,62.58,62.17,62.52,151752.0,60.2518,60.2518,59.8571,60.194,151752.0
2019-07-29 12:30:00,62.5,62.58,62.31,62.51,85609.0,60.1748,60.2518,59.9919,60.1844,85609.0
2019-07-29 13:00:00,62.5,62.56,62.15,62.25,129604.0,60.1748,60.2326,59.8378,59.9341,129604.0
2019-07-29 13:30:00,62.26,62.38,62.07,62.26,122400.0,59.9437,60.0593,59.7608,59.9437,122400.0
2019-07-29 14:00:00,62.27,62.6,62.14,62.47,122817.0,59.9533,60.2711,59.8282,60.1459,122817.0
2019-07-29 14:30:00,62.47,62.47,62.17,62.25,119784.0,60.1459,60.1459,59.8571,59.9341,119784.0
2019-07-29 15:00:00,62.25,62.42,62.12,62.23,193177.0,59.9341,60.0978,59.8089,59.9148,193177.0
2019-07-29 15:30:00,62.27,62.57,62.18,62.54,367179.0,59.9533,60.2422,59.8667,60.2133,367179.0
2019-07-30 09:30:00,61.28,61.74,60.8,61.3,550838.0,59.0002,59.4431,58.538,59.0194,550838.0
2019-07-30 10:00:00,61.26,61.88,61.19,61.87,339272.0,58.9809,59.5779,58.9135,59.5682,339272.0
2019-07-30 10:30:00,61.9,62.4,61.83,62.18,242196.0,59.5971,60.0785,59.5297,59.8667,242196.0
2019-07-30 11:00:00,62.2,62.93,62.18,62.86,225434.0,59.8859,60.5888,59.8667,60.5214,225434.0
2019-07-30 11:30:00,62.85,63.44,62.82,63.21,270045.0,60.5118,61.0798,60.4829,60.8584,270045.0
2019-07-30 12:00:00,63.2,63.4,63.09,63.4,104036.0,60.8487,61.0413,60.7428,61.0413,104036.0
2019-07-30 12:30:00,63.4,63.65,63.31,63.48,185829.0,61.0413,61.282,60.9547,61.1183,185829.0
2019-07-30 13:00:00,63.49,63.6,63.36,63.48,81962.0,61.128,61.2339,61.0028,61.1183,81962.0
2019-07-30 13:30:00,63.47,63.78,63.47,63.69,144913.0,61.1087,61.4072,61.1087,61.3205,144913.0
2019-07-30 14:00:00,63.7,64.18,63.7,64.12,206926.0,61.3301,61.7923,61.3301,61.7345,206926.0
2019-07-30 14:30:00,64.11,64.17,63.96,64.06,125877.0,61.7249,61.7827,61.5805,61.6768,125877.0
2019-07-30 15:00:00,64.08,64.19,63.96,64.02,149753.0,61.696,61.8019,61.5805,61.6382,149753.0
2019-07-30 15:30:00,64.02,64.54,63.99,64.52,375881.0,61.6382,62.1389,61.6094,62.1196,375881.0
2019-07-31 09:30:00,64.5,65.41,64.4,64.99,737405.0,62.1004,62.9765,62.0041,62.5722,737405.0
2019-07-31 10:00:00,64.96,65.18,64.66,64.83,260637.0,62.5433,62.7551,62.2544,62.4181,260637.0
2019-07-31 10:30:00,64.83,65.3,64.6,65.22,277458.0,62.4181,62.8706,62.1967,62.7936,277458.0
2019-07-31 11:00:00,65.24,66.11,65.16,66.0,457557.0,62.8129,63.6505,62.7358,63.5446,457557.0
2019-07-31 11:30:00,65.95,66.25,65.91,65.98,277654.0,63.4964,63.7853,63.4579,63.5253,277654.0
2019-07-31 12:00:00,66.0,66.03,65.55,65.59,101644.0,63.5446,63.5735,63.1113,63.1498,101644.0
2019-07-31 12:30:00,65.63,65.64,65.38,65.58,121429.0,63.1883,63.198,62.9476,63.1402,121429.0
2019-07-31 13:00:00,65.56,65.77,65.52,65.7,153504.0,63.1209,63.3231,63.0824,63.2557,153504.0
2019-07-31 13:30:00,65.71,65.94,65.55,65.79,103282.0,63.2654,63.4868,63.1113,63.3424,103282.0
2019-07-31 14:00:00,65.54,65.87,65.03,65.48,452894.0,63.1017,63.4194,62.6107,63.0439,452894.0
2019-07-31 14:30:00,65.46,65.91,61.77,63.44,1097800.0,63.0247,63.4579,59.4719,61.0798,1097800.0
2019-07-31 15:00:00,63.42,64.78,63.06,64.65,533667.0,61.0606,62.37,60.714,62.2448,533667.0
2019-07-31 15:30:00,64.6,64.6,62.95,62.99,290748.0,62.1967,62.1967,60.608,60.6466,290748.0
2019-08-01 09:30:00,63.36,64.47,63.2,64.03,787425.0,61.0028,62.0715,60.8487,61.6479,787425.0
2019-08-01 10:00:00,64.1,64.52,63.64,64.51,394919.0,61.7153,62.1196,61.2724,62.11,394919.0
2019-08-01 10:30:00,64.52,64.73,64.16,64.37,319233.0,62.1196,62.3218,61.773,61.9752,319233.0
2019-08-01 11:00:00,64.33,64.9,63.77,64.8,395643.0,61.9367,62.4855,61.3975,62.3892,395643.0
2019-08-01 11:30:00,64.8,64.86,64.35,64.39,166941.0,62.3892,62.447,61.956,61.9945,166941.0
2019-08-01 12:00:00,64.36,64.4,63.76,63.87,169607.0,61.9656,62.0041,61.3879,61.4938,169607.0
2019-08-01 12:30:00,63.9,64.12,63.86,63.94,147210.0,61.5227,61.7345,61.4842,61.5612,147210.0
2019-08-01 13:00:00,63.91,63.96,62.47,62.58,322883.0,61.5323,61.5805,60.1459,60.2518,322883.0
2019-08-01 13:30:00,62.48,62.89,60.29,61.35,1170088.0,60.1555,60.5503,58.047,59.0676,1170088.0
2019-08-01 14:00:00,61.32,61.39,59.9,60.35,490154.0,59.0387,59.1061,57.6715,58.1048,490154.0
2019-08-01 14:30:00,60.31,60.71,59.44,60.5,642456.0,58.0663,58.4514,57.2286,58.2492,642456.0
2019-08-01 15:00:00,60.5,60.92,59.87,60.69,385155.0,58.2492,58.6536,57.6426,58.4321,385155.0
2019-08-01 15:30:00,60.69,60.82,59.84,60.22,366222.0,58.4321,58.5573,57.6137,57.9796,366222.0
2019-08-02 09:30:00,59.11,59.6,58.32,58.37,934821.0,56.9109,57.3827,56.1503,56.1984,934821.0
2019-08-02 10:00:00,58.39,58.62,57.65,57.82,529423.0,56.2177,56.4391,55.5052,55.6689,529423.0
2019-08-02 10:30:00,57.87,57.88,56.7,56.85,420974.0,55.717,55.7267,54.5906,54.735,420974.0
2019-08-02 11:00:00,56.82,58.0,56.71,57.65,566390.0,54.7061,55.8422,54.6002,55.5052,566390.0
2019-08-02 11:30:00,57.73,58.22,57.32,58.08,375931.0,55.5822,56.054,55.1875,55.9192,375931.0
2019-08-02 12:00:00,58.05,58.46,57.91,58.4,281912.0,55.8903,56.2851,55.7556,56.2273,281912.0
2019-08-02 12:30:00,58.4,58.45,57.53,57.63,171535.0,56.2273,56.2755,55.3897,55.486,171535.0
2019-08-02 13:00:00,57.65,57.99,57.43,57.81,153117.0,55.5052,55.8326,55.2934,55.6593,153117.0
2019-08-02 13:30:00,57.82,58.07,57.63,57.68,134482.0,55.6689,55.9096,55.486,55.5341,134482.0
2019-08-02 14:00:00,57.66,58.11,57.48,57.88,235688.0,55.5149,55.9481,55.3415,55.7267,235688.0
2019-08-02 14:30:00,57.88,58.16,57.67,57.94,231225.0,55.7267,55.9963,55.5245,55.7844,231225.0
2019-08-02 15:00:00,57.92,58.28,57.3,58.17,265345.0,55.7652,56.1118,55.1682,56.0059,265345.0
2019-08-02 15:30:00,58.18,58.46,57.9,58.16,608108.0,56.0155,56.2851,55.7459,55.9963,608108.0
2019-08-05 09:30:00,55.03,55.15,53.85,54.14,1210019.0,52.9827,53.0982,51.8466,52.1258,1210019.0
2019-08-05 10:00:00,54.12,54.25,53.25,53.44,599214.0,52.1066,52.2317,51.2689,51.4519,599214.0
2019-08-05 10:30:00,53.39,53.4,52.77,53.25,434433.0,51.4037,51.4133,50.8068,51.2689,434433.0
2019-08-05 11:00:00,53.24,53.99,53.14,53.77,387909.0,51.2593,51.9814,51.163,51.7696,387909.0
2019-08-05 11:30:00,53.78,53.93,53.53,53.57,235149.0,51.7792,51.9236,51.5385,51.577,235149.0
2019-08-05 12:00:00,53.53,53.71,53.0,53.17,330219.0,51.5385,51.7118,51.0282,51.1919,330219.0
2019-08-05 12:30:00,53.19,53.37,52.5,52.61,315584.0,51.2112,51.3845,50.5468,50.6527,315584.0
2019-08-05 13:00:00,52.59,53.29,52.51,52.89,326095.0,50.6335,51.3074,50.5565,50.9223,326095.0
2019-08-05 13:30:00,52.87,53.34,52.25,52.37,317710.0,50.9031,51.3556,50.3061,50.4217,317710.0
2019-08-05 14:00:00,52.34,52.53,51.96,51.96,231829.0,50.3928,50.5757,50.0269,50.0269,231829.0
2019-08-05 14:30:00,52.03,52.3,51.71,51.82,238014.0,50.0943,50.3543,49.7862,49.8921,238014.0
2019-08-05 15:00:00,51.82,52.7,50.95,52.2,561345.0,49.8921,50.7394,49.0545,50.258,561345.0
2019-08-05 15:30:00,52.15,53.44,52.06,52.94,587437.0,50.2098,51.4519,50.1232,50.9705,587437.0
2019-08-06 09:30:00,53.92,54.78,53.6,53.97,801347.0,51.914,52.742,51.6059,51.9621,801347.0
2019-08-06 10:00:00,53.94,54.13,52.82,53.35,413042.0,51.9332,52.1162,50.8549,51.3652,413042.0
2019-08-06 10:30:00,53.32,54.32,53.08,53.33,311477.0,51.3363,52.2991,51.1052,51.3459,311477.0
2019-08-06 11:00:00,53.35,53.35,52.3,52.65,327193.0,51.3652,51.3652,50.3543,50.6912,327193.0
2019-08-06 11:30:00,52.73,53.13,52.28,53.05,248724.0,50.7683,51.1534,50.335,51.0764,248724.0
2019-08-06 12:00:00,53.08,53.22,52.56,52.66,163341.0,51.1052,51.24,50.6046,50.7009,163341.0
2019-08-06 12:30:00,52.64,53.03,52.56,52.82,85275.0,50.6816,51.0571,50.6046,50.8549,85275.0
2019-08-06 13:00:00,52.86,53.4,52.84,53.23,113681.0,50.8934,51.4133,50.8742,51.2497,113681.0
2019-08-06 13:30:00,53.3,53.47,53.16,53.35,118037.0,51.3171,51.4807,51.1823,51.3652,118037.0
2019-08-06 14:00:00,53.34,53.94,53.09,53.9,165858.0,51.3556,51.9332,51.1149,51.8947,165858.0
2019-08-06 14:30:00,53.91,54.12,53.74,53.74,199104.0,51.9044,52.1066,51.7407,51.7407,199104.0
2019-08-06 15:00:00,53.79,54.45,53.73,54.14,274762.0,51.7888,52.4243,51.7311,52.1258,274762.0
2019-08-06 15:30:00,54.12,54.57,54.02,54.38,379256.0,52.1066,52.5398,52.0103,52.3569,379256.0
2019-08-07 09:30:00,52.82,53.05,51.48,51.92,940398.0,50.8549,51.0764,49.5648,49.9884,940398.0
2019-08-07 10:00:00,51.84,52.92,51.55,52.6,569219.0,49.9114,50.9512,49.6322,50.6431,569219.0
2019-08-07 10:30:00,52.57,53.49,52.51,53.26,616103.0,50.6142,51.5,50.5565,51.2785,616103.0
2019-08-07 11:00:00,53.23,53.64,52.88,53.21,353200.0,51.2497,51.6444,50.9127,51.2304,353200.0
2019-08-07 11:30:00,53.16,53.31,52.59,52.86,264981.0,51.1823,51.3267,50.6335,50.8934,264981.0
2019-08-07 12:00:00,52.91,53.14,52.56,53.09,226441.0,50.9416,51.163,50.6046,51.1149,226441.0
2019-08-07 12:30:00,53.06,53.58,52.98,53.42,250412.0,51.086,51.5866,51.009,51.4326,250412.0
2019-08-07 13:00:00,53.42,53.67,53.2,53.53,274674.0,51.4326,51.6733,51.2208,51.5385,274674.0
2019-08-07 13:30:00,53.54,54.22,53.53,53.85,329722.0,51.5481,52.2028,51.5385,51.8466,329722.0
2019-08-07 14:00:00,53.88,54.35,53.52,54.08,323340.0,51.8755,52.328,51.5289,52.068,323340.0
2019-08-07 14:30:00,54.04,54.51,53.94,54.5,227312.0,52.0295,52.482,51.9332,52.4724,227312.0
2019-08-07 15:00:00,54.46,54.5,53.66,54.44,189884.0,52.4339,52.4724,51.6637,52.4146,189884.0
2019-08-07 15:30:00,54.43,54.75,54.06,54.33,329341.0,52.405,52.7131,52.0488,52.3087,329341.0
2019-08-08 09:30:00,55.24,56.0,55.05,55.77,678845.0,53.1849,53.9166,53.002,53.6952,678845.0
2019-08-08 10:00:00,55.86,56.33,55.72,56.27,384368.0,53.7818,54.2343,53.647,54.1766,384368.0
2019-08-08 10:30:00,56.28,56.96,56.28,56.92,251760.0,54.1862,54.8409,54.1862,54.8024,251760.0
2019-08-08 11:00:00,56.91,57.18,56.76,56.98,239583.0,54.7928,55.0527,54.6483,54.8602,239583.0
2019-08-08 11:30:00,56.91,57.39,56.87,57.27,132406.0,54.7928,55.2549,54.7542,55.1394,132406.0
2019-08-08 12:00:00,57.28,57.53,57.09,57.36,169461.0,55.149,55.3897,54.9661,55.226,169461.0
2019-08-08 12:30:00,57.37,57.44,57.02,57.3,142366.0,55.2356,55.303,54.8987,55.1682,142366.0
2019-08-08 13:00:00,57.32,57.54,57.16,57.21,140287.0,55.1875,55.3993,55.0335,55.0816,140287.0
2019-08-08 13:30:00,57.22,57.58,57.22,57.49,119029.0,55.0912,55.4378,55.0912,55.3512,119029.0
2019-08-08 14:00:00,57.5,57.57,57.15,57.42,146098.0,55.3608,55.4282,55.0238,55.2838,146098.0
2019-08-08 14:30:00,57.42,57.7,57.18,57.63,144257.0,55.2838,55.5534,55.0527,55.486,144257.0
2019-08-08 15:00:00,57.59,57.8,57.51,57.67,234087.0,55.4475,55.6496,55.3704,55.5245,234087.0
2019-08-08 15:30:00,57.64,57.92,57.45,57.84,491217.0,55.4956,55.7652,55.3127,55.6882,491217.0
2019-08-09 09:30:00,57.3,57.35,56.11,56.27,492187.0,55.1682,55.2164,54.0225,54.1766,492187.0
2019-08-09 10:00:00,56.27,56.57,55.75,55.75,445930.0,54.1766,54.4654,53.6759,53.6759,445930.0
2019-08-09 10:30:00,55.75,55.88,55.33,55.58,365326.0,53.6759,53.8011,53.2715,53.5122,365326.0
2019-08-09 11:00:00,55.56,55.74,54.96,54.96,298087.0,53.493,53.6663,52.9153,52.9153,298087.0
2019-08-09 11:30:00,54.95,55.41,54.95,55.32,278738.0,52.9057,53.3486,52.9057,53.2619,278738.0
2019-08-09 12:00:00,55.35,55.71,55.09,55.22,241840.0,53.2908,53.6374,53.0405,53.1656,241840.0
2019-08-09 12:30:00,55.21,56.19,55.11,55.64,252861.0,53.156,54.0995,53.0597,53.57,252861.0
2019-08-09 13:00:00,55.57,56.08,55.39,56.03,243271.0,53.5026,53.9936,53.3293,53.9455,243271.0
2019-08-09 13:30:00,56.05,56.37,55.65,55.65,199986.0,53.9648,54.2728,53.5796,53.5796,199986.0
2019-08-09 14:00:00,55.68,55.88,55.4,55.72,120369.0,53.6085,53.8011,53.3389,53.647,120369.0
2019-08-09 14:30:00,55.68,55.82,55.44,55.68,89763.0,53.6085,53.7433,53.3774,53.6085,89763.0
2019-08-09 15:00:00,55.7,56.11,55.57,55.98,201040.0,53.6278,54.0225,53.5026,53.8974,201040.0
2019-08-09 15:30:00,55.93,56.19,55.5,55.59,398214.0,53.8492,54.0995,53.4352,53.5219,398214.0
2019-08-12 09:30:00,54.71,55.06,53.7,53.82,534157.0,52.6746,53.0116,51.7022,51.8177,534157.0
2019-08-12 10:00:00,53.78,54.2,53.59,54.04,365323.0,51.7792,52.1836,51.5963,52.0295,365323.0
2019-08-12 10:30:00,54.03,54.48,53.82,54.44,300188.0,52.0199,52.4532,51.8177,52.4146,300188.0
2019-08-12 11:00:00,54.39,54.44,53.77,54.24,176010.0,52.3665,52.4146,51.7696,52.2221,176010.0
2019-08-12 11:30:00,54.2,54.29,53.78,54.1,165617.0,52.1836,52.2702,51.7792,52.0873,165617.0
2019-08-12 12:00:00,54.08,54.31,53.86,54.27,128554.0,52.068,52.2895,51.8562,52.251,128554.0
2019-08-12 12:30:00,54.25,54.33,53.91,54.09,135367.0,52.2317,52.3087,51.9044,52.0777,135367.0
2019-08-12 13:00:00,54.05,54.15,53.75,53.87,128880.0,52.0392,52.1354,51.7503,51.8659,128880.0
2019-08-12 13:30:00,53.85,53.89,53.46,53.67,273885.0,51.8466,51.8851,51.4711,51.6733,273885.0
2019-08-12 14:00:00,53.64,53.83,53.47,53.48,158879.0,51.6444,51.8273,51.4807,51.4904,158879.0
2019-08-12 14:30:00,53.48,53.55,53.08,53.22,243664.0,51.4904,51.5578,51.1052,51.24,243664.0
2019-08-12 15:00:00,53.23,53.52,53.19,53.49,203155.0,51.2497,51.5289,51.2112,51.5,203155.0
2019-08-12 15:30:00,53.47,53.66,53.3,53.45,128128.0,51.4807,51.6637,51.3171,51.4615,128128.0
2019-08-13 09:30:00,53.11,56.26,52.39,56.06,1062343.0,51.1341,54.1669,50.4409,53.9744,1062343.0
2019-08-13 10:00:00,56.12,56.68,55.35,56.5,410173.0,54.0321,54.5713,53.2908,54.398,410173.0
2019-08-13 10:30:00,56.55,56.77,55.48,55.48,324256.0,54.4461,54.658,53.416,53.416,324256.0
2019-08-13 11:00:00,55.45,55.78,54.6,54.92,279310.0,53.3871,53.7048,52.5687,52.8768,279310.0
2019-08-13 11:30:00,54.88,55.51,54.63,55.51,184422.0,52.8383,53.4448,52.5976,53.4448,184422.0
2019-08-13 12:00:00,55.52,55.73,55.26,55.45,85999.0,53.4545,53.6567,53.2041,53.3871,85999.0
2019-08-13 12:30:00,55.42,55.47,54.95,55.15,105596.0,53.3582,53.4063,52.9057,53.0982,105596.0
2019-08-13 13:00:00,55.17,55.39,54.82,55.27,184056.0,53.1175,53.3293,52.7805,53.2138,184056.0
2019-08-13 13:30:00,55.25,55.45,55.16,55.39,49535.0,53.1945,53.3871,53.1079,53.3293,49535.0
2019-08-13 14:00:00,55.43,55.45,55.15,55.29,67349.0,53.3678,53.3871,53.0982,53.233,67349.0
2019-08-13 14:30:00,55.29,55.4,55.2,55.21,100538.0,53.233,53.3389,53.1464,53.156,100538.0
2019-08-13 15:00:00,55.2,55.25,55.04,55.14,71981.0,53.1464,53.1945,52.9923,53.0886,71981.0
2019-08-13 15:30:00,55.14,55.27,54.93,55.18,245776.0,53.0886,53.2138,52.8864,53.1271,245776.0
2019-08-14 09:30:00,52.6,52.64,51.56,52.2,1080113.0,50.6431,50.6816,49.6418,50.258,1080113.0
2019-08-14 10:00:00,52.19,52.2,51.49,52.02,513419.0,50.2484,50.258,49.5744,50.0847,513419.0
2019-08-14 10:30:00,51.99,52.05,51.4,51.41,300758.0,50.0558,50.1136,49.4877,49.4974,300758.0
2019-08-14 11:00:00,51.4,51.47,51.02,51.34,405934.0,49.4877,49.5551,49.1219,49.43,405934.0
2019-08-14 11:30:00,51.3,51.62,50.77,50.93,292795.0,49.3915,49.6996,48.8812,49.0352,292795.0
2019-08-14 12:00:00,50.91,51.11,50.57,50.89,296712.0,49.016,49.2085,48.6886,48.9967,296712.0
2019-08-14 12:30:00,50.89,51.18,50.34,50.41,299980.0,48.9967,49.2759,48.4672,48.5346,299980.0
2019-08-14 13:00:00,50.41,51.23,50.17,50.91,371029.0,48.5346,49.3241,48.3035,49.016,371029.0
2019-08-14 13:30:00,50.88,51.31,50.8,51.14,286466.0,48.9871,49.4011,48.9101,49.2374,286466.0
2019-08-14 14:00:00,51.09,51.12,50.73,50.77,253936.0,49.1893,49.2182,48.8427,48.8812,253936.0
2019-08-14 14:30:00,50.78,50.88,50.3,50.66,255039.0,48.8908,48.9871,48.4287,48.7753,255039.0
2019-08-14 15:00:00,50.64,51.2,50.28,50.75,253242.0,48.756,49.2952,48.4094,48.8619,253242.0
2019-08-14 15:30:00,50.71,51.07,50.36,50.58,516234.0,48.8234,49.17,48.4864,48.6983,516234.0
2019-08-15 09:30:00,51.15,51.15,49.75,50.82,655990.0,49.247,49.247,47.8991,48.9293,655990.0
2019-08-15 10:00:00,50.75,50.96,50.37,50.47,367223.0,48.8619,49.0641,48.4961,48.5923,367223.0
2019-08-15 10:30:00,50.47,50.98,50.26,50.59,235639.0,48.5923,49.0834,48.3902,48.7079,235639.0
2019-08-15 11:00:00,50.53,50.61,49.78,50.27,257598.0,48.6501,48.7271,47.928,48.3998,257598.0
2019-08-15 11:30:00,50.32,50.44,49.83,50.23,146089.0,48.4479,48.5635,47.9762,48.3613,146089.0
2019-08-15 12:00:00,50.22,50.65,50.09,50.19,144785.0,48.3516,48.7656,48.2265,48.3228,144785.0
2019-08-15 12:30:00,50.18,50.45,50.0,50.13,141975.0,48.3131,48.5731,48.1398,48.265,141975.0
2019-08-15 13:00:00,50.16,50.46,50.03,50.12,97253.0,48.2939,48.5827,48.1687,48.2554,97253.0
2019-08-15 13:30:00,50.07,50.18,49.22,49.32,295802.0,48.2072,48.3131,47.3888,47.4851,295802.0
2019-08-15 14:00:00,49.32,49.91,49.22,49.83,175424.0,47.4851,48.0532,47.3888,47.9762,175424.0
2019-08-15 14:30:00,49.84,49.85,49.55,49.74,96440.0,47.9858,47.9954,47.7066,47.8895,96440.0
2019-08-15 15:00:00,49.8,50.12,49.68,49.73,166068.0,47.9473,48.2554,47.8317,47.8799,166068.0
2019-08-15 15:30:00,49.72,50.25,49.67,49.94,362781.0,47.8702,48.3805,47.8221,48.0821,362781.0
2019-08-16 09:30:00,50.54,51.84,50.54,51.77,681503.0,48.6597,49.9114,48.6597,49.844,681503.0
2019-08-16 10:00:00,51.73,52.19,51.46,51.6,343925.0,49.8055,50.2484,49.5455,49.6803,343925.0
2019-08-16 10:30:00,51.59,52.33,51.48,52.3,327966.0,49.6707,50.3831,49.5648,50.3543,327966.0
2019-08-16 11:00:00,52.32,52.9,52.21,52.81,342281.0,50.3735,50.9319,50.2676,50.8453,342281.0
2019-08-16 11:30:00,52.78,52.96,52.63,52.82,176165.0,50.8164,50.9897,50.672,50.8549,176165.0
2019-08-16 12:00:00,52.78,53.0,52.71,52.79,124485.0,50.8164,51.0282,50.749,50.826,124485.0
2019-08-16 12:30:00,52.77,53.15,52.71,53.04,102913.0,50.8068,51.1726,50.749,51.0667,102913.0
2019-08-16 13:00:00,53.04,53.08,52.89,53.05,128053.0,51.0667,51.1052,50.9223,51.0764,128053.0
2019-08-16 13:30:00,53.07,53.26,53.03,53.19,114821.0,51.0956,51.2785,51.0571,51.2112,114821.0
2019-08-16 14:00:00,53.21,53.3,53.13,53.17,125588.0,51.2304,51.3171,51.1534,51.1919,125588.0
2019-08-16 14:30:00,53.18,53.33,53.06,53.27,128069.0,51.2015,51.3459,51.086,51.2882,128069.0
2019-08-16 15:00:00,53.23,53.4,53.2,53.24,195848.0,51.2497,51.4133,51.2208,51.2593,195848.0
2019-08-16 15:30:00,53.2,53.36,53.06,53.13,373236.0,51.2208,51.3748,51.086,51.1534,373236.0
2019-08-19 09:30:00,54.9,55.19,54.59,54.76,571269.0,52.8575,53.1367,52.5591,52.7227,571269.0
2019-08-19 10:00:00,54.75,55.09,54.53,55.06,193276.0,52.7131,53.0405,52.5013,53.0116,193276.0
2019-08-19 10:30:00,54.99,55.3,54.97,55.18,208465.0,52.9442,53.2427,52.9249,53.1271,208465.0
2019-08-19 11:00:00,55.26,55.39,55.19,55.31,151702.0,53.2041,53.3293,53.1367,53.2523,151702.0
2019-08-19 11:30:00,55.32,55.38,54.98,55.1,167215.0,53.2619,53.3197,52.9346,53.0501,167215.0
2019-08-19 12:00:00,55.07,55.32,55.02,55.27,77719.0,53.0212,53.2619,52.9731,53.2138,77719.0
2019-08-19 12:30:00,55.27,55.4,55.08,55.32,86049.0,53.2138,53.3389,53.0308,53.2619,86049.0
2019-08-19 13:00:00,55.31,55.55,55.3,55.48,105756.0,53.2523,53.4834,53.2427,53.416,105756.0
2019-08-19 13:30:00,55.48,55.5,55.2,55.24,85908.0,53.416,53.4352,53.1464,53.1849,85908.0
2019-08-19 14:00:00,55.23,55.25,55.11,55.16,70453.0,53.1753,53.1945,53.0597,53.1079,70453.0
2019-08-19 14:30:00,55.16,55.25,54.98,55.14,145539.0,53.1079,53.1945,52.9346,53.0886,145539.0
2019-08-19 15:00:00,55.15,55.24,55.02,55.08,91534.0,53.0982,53.1849,52.9731,53.0308,91534.0
2019-08-19 15:30:00,55.08,55.18,54.65,54.76,251847.0,53.0308,53.1271,52.6168,52.7227,251847.0
2019-08-20 09:30:00,54.5,54.5,53.79,54.24,319804.0,52.4724,52.4724,51.7888,52.2221,319804.0
2019-08-20 10:00:00,54.17,54.47,54.07,54.12,188288.0,52.1547,52.4435,52.0584,52.1066,188288.0
2019-08-20 10:30:00,54.11,54.45,53.79,54.43,240468.0,52.0969,52.4243,51.7888,52.405,240468.0
2019-08-20 11:00:00,54.44,54.58,54.15,54.24,137733.0,52.4146,52.5494,52.1354,52.2221,137733.0
2019-08-20 11:30:00,54.2,54.29,53.77,53.88,156102.0,52.1836,52.2702,51.7696,51.8755,156102.0
2019-08-20 12:00:00,53.88,54.09,53.8,53.93,192894.0,51.8755,52.0777,51.7985,51.9236,192894.0
2019-08-20 12:30:00,53.91,53.94,53.64,53.86,143598.0,51.9044,51.9332,51.6444,51.8562,143598.0
2019-08-20 13:00:00,53.83,53.86,53.68,53.76,99350.0,51.8273,51.8562,51.6829,51.7599,99350.0
2019-08-20 13:30:00,53.78,53.83,53.49,53.71,144122.0,51.7792,51.8273,51.5,51.7118,144122.0
2019-08-20 14:00:00,53.77,53.81,53.55,53.77,90752.0,51.7696,51.8081,51.5578,51.7696,90752.0
2019-08-20 14:30:00,53.73,53.95,53.7,53.91,115698.0,51.7311,51.9429,51.7022,51.9044,115698.0
2019-08-20 15:00:00,53.87,53.96,53.58,53.96,152625.0,51.8659,51.9525,51.5866,51.9525,152625.0
2019-08-20 15:30:00,53.98,54.03,53.55,53.64,282752.0,51.9718,52.0199,51.5578,51.6444,282752.0
2019-08-21 09:30:00,55.24,55.25,54.34,55.04,604082.0,53.1849,53.1945,52.3184,52.9923,604082.0
2019-08-21 10:00:00,55.08,55.21,54.88,54.97,182322.0,53.0308,53.156,52.8383,52.9249,182322.0
2019-08-21 10:30:00,54.93,55.02,54.39,54.73,244795.0,52.8864,52.9731,52.3665,52.6939,244795.0
2019-08-21 11:00:00,54.74,55.05,54.6,54.71,100355.0,52.7035,53.002,52.5687,52.6746,100355.0
2019-08-21 11:30:00,54.69,55.18,54.67,55.04,138080.0,52.6553,53.1271,52.6361,52.9923,138080.0
2019-08-21 12:00:00,55.03,55.06,54.69,54.79,68438.0,52.9827,53.0116,52.6553,52.7516,68438.0
2019-08-21 12:30:00,54.79,55.24,54.75,55.16,112451.0,52.7516,53.1849,52.7131,53.1079,112451.0
2019-08-21 13:00:00,55.15,55.21,55.03,55.09,60759.0,53.0982,53.156,52.9827,53.0405,60759.0
2019-08-21 13:30:00,55.1,55.1,54.85,54.89,38607.0,53.0501,53.0501,52.8094,52.8479,38607.0
2019-08-21 14:00:00,54.88,55.16,54.6,55.01,148477.0,52.8383,53.1079,52.5687,52.9634,148477.0
2019-08-21 14:30:00,55.01,55.02,54.67,54.71,80800.0,52.9634,52.9731,52.6361,52.6746,80800.0
2019-08-21 15:00:00,54.7,54.99,54.64,54.91,142064.0,52.665,52.9442,52.6072,52.8672,142064.0
2019-08-21 15:30:00,54.9,55.01,54.78,54.95,152691.0,52.8575,52.9634,52.742,52.9057,152691.0
2019-08-22 09:30:00,55.28,55.71,55.21,55.59,363968.0,53.2234,53.6374,53.156,53.5219,363968.0
2019-08-22 10:00:00,55.61,55.69,54.44,54.49,302628.0,53.5411,53.6181,52.4146,52.4628,302628.0
2019-08-22 10:30:00,54.47,54.48,53.61,53.73,525016.0,52.4435,52.4532,51.6155,51.7311,525016.0
2019-08-22 11:00:00,53.72,54.44,53.65,53.93,322268.0,51.7214,52.4146,51.654,51.9236,322268.0
2019-08-22 11:30:00,53.94,54.39,53.94,54.26,136794.0,51.9332,52.3665,51.9332,52.2413,136794.0
2019-08-22 12:00:00,54.27,54.82,54.24,54.74,158041.0,52.251,52.7805,52.2221,52.7035,158041.0
2019-08-22 12:30:00,54.78,54.93,54.67,54.69,84250.0,52.742,52.8864,52.6361,52.6553,84250.0
2019-08-22 13:00:00,54.71,55.37,54.71,55.24,176730.0,52.6746,53.31,52.6746,53.1849,176730.0
2019-08-22 13:30:00,55.25,55.31,55.1,55.16,68276.0,53.1945,53.2523,53.0501,53.1079,68276.0
2019-08-22 14:00:00,55.17,55.2,54.67,54.68,129025.0,53.1175,53.1464,52.6361,52.6457,129025.0
2019-08-22 14:30:00,54.66,54.98,54.59,54.89,99164.0,52.6265,52.9346,52.5591,52.8479,99164.0
2019-08-22 15:00:00,54.9,54.9,54.55,54.72,115022.0,52.8575,52.8575,52.5206,52.6842,115022.0
2019-08-22 15:30:00,54.72,54.96,54.44,54.53,215627.0,52.6842,52.9153,52.4146,52.5013,215627.0
2019-08-23 09:30:00,53.7,53.7,52.79,53.51,607107.0,51.7022,51.7022,50.826,51.5192,607107.0
2019-08-23 10:00:00,53.47,54.28,53.15,53.97,606519.0,51.4807,52.2606,51.1726,51.9621,606519.0
2019-08-23 10:30:00,54.03,54.63,53.92,54.27,320925.0,52.0199,52.5976,51.914,52.251,320925.0
2019-08-23 11:00:00,54.3,54.36,51.67,51.99,656150.0,52.2799,52.3376,49.7477,50.0558,656150.0
2019-08-23 11:30:00,51.96,52.16,50.78,50.9,413596.0,50.0269,50.2195,48.8908,49.0063,413596.0
2019-08-23 12:00:00,50.9,51.45,50.69,50.95,275425.0,49.0063,49.5359,48.8042,49.0545,275425.0
2019-08-23 12:30:00,50.94,51.35,50.42,50.55,239670.0,49.0449,49.4396,48.5442,48.6694,239670.0
2019-08-23 13:00:00,50.52,50.77,49.73,50.15,403610.0,48.6405,48.8812,47.8799,48.2843,403610.0
2019-08-23 13:30:00,50.16,50.64,50.03,50.18,214680.0,48.2939,48.756,48.1687,48.3131,214680.0
2019-08-23 14:00:00,50.18,50.35,50.05,50.19,165422.0,48.3131,48.4768,48.188,48.3228,165422.0
2019-08-23 14:30:00,50.21,50.34,49.79,50.25,291305.0,48.342,48.4672,47.9376,48.3805,291305.0
2019-08-23 15:00:00,50.21,50.49,49.52,49.55,373969.0,48.342,48.6116,47.6777,47.7066,373969.0
2019-08-23 15:30:00,49.56,49.6,49.02,49.53,733880.0,47.7162,47.7547,47.1963,47.6873,733880.0
2019-08-26 09:30:00,50.96,50.97,49.82,50.25,648991.0,49.0641,49.0737,47.9665,48.3805,648991.0
2019-08-26 10:00:00,50.24,50.38,49.8,50.15,280886.0,48.3709,48.5057,47.9473,48.2843,280886.0
2019-08-26 10:30:00,50.18,50.32,49.86,50.05,242081.0,48.3131,48.4479,48.005,48.188,242081.0
2019-08-26 11:00:00,50.02,50.46,50.02,50.34,209978.0,48.1591,48.5827,48.1591,48.4672,209978.0
2019-08-26 11:30:00,50.36,50.65,50.29,50.54,139750.0,48.4864,48.7656,48.419,48.6597,139750.0
2019-08-26 12:00:00,50.57,50.93,50.37,50.7,187608.0,48.6886,49.0352,48.4961,48.8138,187608.0
2019-08-26 12:30:00,50.78,50.94,50.64,50.9,66301.0,48.8908,49.0449,48.756,49.0063,66301.0
2019-08-26 13:00:00,50.88,51.09,50.8,50.89,87989.0,48.9871,49.1893,48.9101,48.9967,87989.0
2019-08-26 13:30:00,50.88,50.99,50.75,50.86,38844.0,48.9871,49.093,48.8619,48.9678,38844.0
2019-08-26 14:00:00,50.82,50.82,50.53,50.61,82696.0,48.9293,48.9293,48.6501,48.7271,82696.0
2019-08-26 14:30:00,50.61,50.75,50.54,50.75,85817.0,48.7271,48.8619,48.6597,48.8619,85817.0
2019-08-26 15:00:00,50.73,51.0,50.61,50.85,110827.0,48.8427,49.1026,48.7271,48.9582,110827.0
2019-08-26 15:30:00,50.85,51.16,50.64,51.16,274496.0,48.9582,49.2567,48.756,49.2567,274496.0
2019-08-27 09:30:00,52.14,52.19,51.65,51.8,463855.0,50.2002,50.2484,49.7284,49.8729,463855.0
2019-08-27 10:00:00,51.83,52.0,51.19,51.32,291829.0,49.9017,50.0654,49.2856,49.4107,291829.0
2019-08-27 10:30:00,51.27,51.46,50.6,50.6,170937.0,49.3626,49.5455,48.7175,48.7175,170937.0
2019-08-27 11:00:00,50.59,50.78,49.71,49.73,369867.0,48.7079,48.8908,47.8606,47.8799,369867.0
2019-08-27 11:30:00,49.74,50.17,49.66,49.78,329065.0,47.8895,48.3035,47.8125,47.928,329065.0
2019-08-27 12:00:00,49.74,49.83,49.19,49.32,371537.0,47.8895,47.9762,47.36,47.4851,371537.0
2019-08-27 12:30:00,49.25,49.36,48.74,48.8,293373.0,47.4177,47.5236,46.9267,46.9845,293373.0
2019-08-27 13:00:00,48.75,49.26,48.71,49.26,132428.0,46.9363,47.4274,46.8978,47.4274,132428.0
2019-08-27 13:30:00,49.25,49.93,49.11,49.58,279423.0,47.4177,48.0724,47.2829,47.7355,279423.0
2019-08-27 14:00:00,49.55,49.69,49.06,49.21,196785.0,47.7066,47.8414,47.2348,47.3792,196785.0
2019-08-27 14:30:00,49.18,49.54,49.04,49.51,184394.0,47.3503,47.6969,47.2155,47.6681,184394.0
2019-08-27 15:00:00,49.52,49.86,49.19,49.21,264115.0,47.6777,48.005,47.36,47.3792,264115.0
2019-08-27 15:30:00,49.22,49.45,48.84,48.88,321406.0,47.3888,47.6103,47.023,47.0615,321406.0
2019-08-28 09:30:00,48.57,49.55,48.25,49.5,546298.0,46.763,47.7066,46.4549,47.6584,546298.0
2019-08-28 10:00:00,49.52,49.84,49.12,49.39,379417.0,47.6777,47.9858,47.2926,47.5525,379417.0
2019-08-28 10:30:00,49.46,50.38,49.43,50.28,283116.0,47.6199,48.5057,47.591,48.4094,283116.0
2019-08-28 11:00:00,50.3,50.98,50.12,50.96,247368.0,48.4287,49.0834,48.2554,49.0641,247368.0
2019-08-28 11:30:00,50.95,51.41,50.77,51.16,255456.0,49.0545,49.4974,48.8812,49.2567,255456.0
2019-08-28 12:00:00,51.16,51.21,50.9,50.92,138322.0,49.2567,49.3048,49.0063,49.0256,138322.0
2019-08-28 12:30:00,50.95,51.18,50.83,51.13,90458.0,49.0545,49.2759,48.939,49.2278,90458.0
2019-08-28 13:00:00,51.16,51.16,50.64,50.9,119151.0,49.2567,49.2567,48.756,49.0063,119151.0
2019-08-28 13:30:00,50.82,51.0,50.79,50.79,40009.0,48.9293,49.1026,48.9004,48.9004,40009.0
2019-08-28 14:00:00,50.81,51.04,50.77,51.01,75798.0,48.9197,49.1411,48.8812,49.1123,75798.0
2019-08-28 14:30:00,51.01,51.08,50.87,51.01,109023.0,49.1123,49.1797,48.9775,49.1123,109023.0
2019-08-28 15:00:00,50.96,51.01,50.56,50.56,105456.0,49.0641,49.1123,48.679,48.679,105456.0
2019-08-28 15:30:00,50.56,50.76,50.48,50.57,248915.0,48.679,48.8716,48.602,48.6886,248915.0
2019-08-29 09:30:00,52.19,53.25,52.0,52.99,823144.0,50.2484,51.2689,50.0654,51.0186,823144.0
2019-08-29 10:00:00,53.01,53.29,52.68,53.13,292473.0,51.0378,51.3074,50.7201,51.1534,292473.0
2019-08-29 10:30:00,53.14,53.17,52.34,52.91,266472.0,51.163,51.1919,50.3928,50.9416,266472.0
2019-08-29 11:00:00,52.96,53.08,52.68,52.97,136724.0,50.9897,51.1052,50.7201,50.9993,136724.0
2019-08-29 11:30:00,52.98,53.17,52.9,52.97,130023.0,51.009,51.1919,50.9319,50.9993,130023.0
2019-08-29 12:00:00,52.99,53.1,52.9,53.01,81065.0,51.0186,51.1245,50.9319,51.0378,81065.0
2019-08-29 12:30:00,53.01,53.17,52.99,53.13,80345.0,51.0378,51.1919,51.0186,51.1534,80345.0
2019-08-29 13:00:00,53.14,53.22,53.08,53.16,51301.0,51.163,51.24,51.1052,51.1823,51301.0
2019-08-29 13:30:00,53.16,53.26,53.09,53.26,62138.0,51.1823,51.2785,51.1149,51.2785,62138.0
2019-08-29 14:00:00,53.27,53.4,53.22,53.36,140058.0,51.2882,51.4133,51.24,51.3748,140058.0
2019-08-29 14:30:00,53.35,53.4,53.28,53.33,47274.0,51.3652,51.4133,51.2978,51.3459,47274.0
2019-08-29 15:00:00,53.37,53.38,53.06,53.08,107215.0,51.3845,51.3941,51.086,51.1052,107215.0
2019-08-29 15:30:00,53.09,53.32,52.95,53.22,225417.0,51.1149,51.3363,50.9801,51.24,225417.0
2019-08-30 09:30:00,54.0,54.11,53.3,53.36,397902.0,51.991,52.0969,51.3171,51.3748,397902.0
2019-08-30 10:00:00,53.36,53.87,53.27,53.36,285111.0,51.3748,51.8659,51.2882,51.3748,285111.0
2019-08-30 10:30:00,53.42,53.59,53.08,53.11,216524.0,51.4326,51.5963,51.1052,51.1341,216524.0
2019-08-30 11:00:00,53.11,53.14,52.06,52.47,322255.0,51.1341,51.163,50.1232,50.5179,322255.0
2019-08-30 11:30:00,52.49,53.0,52.46,52.89,187157.0,50.5372,51.0282,50.5083,50.9223,187157.0
2019-08-30 12:00:00,52.96,53.17,52.8,53.1,122654.0,50.9897,51.1919,50.8357,51.1245,122654.0
2019-08-30 12:30:00,53.09,53.27,52.94,53.14,119876.0,51.1149,51.2882,50.9705,51.163,119876.0
2019-08-30 13:00:00,53.13,53.18,52.87,52.88,78995.0,51.1534,51.2015,50.9031,50.9127,78995.0
2019-08-30 13:30:00,52.88,52.89,52.46,52.57,110365.0,50.9127,50.9223,50.5083,50.6142,110365.0
2019-08-30 14:00:00,52.59,52.89,52.59,52.89,101727.0,50.6335,50.9223,50.6335,50.9223,101727.0
2019-08-30 14:30:00,52.9,52.92,52.58,52.64,128357.0,50.9319,50.9512,50.6238,50.6816,128357.0
2019-08-30 15:00:00,52.65,52.79,52.39,52.73,103345.0,50.6912,50.826,50.4409,50.7683,103345.0
2019-08-30 15:30:00,52.75,53.16,52.57,52.94,321831.0,50.7875,51.1823,50.6142,50.9705,321831.0
2019-09-03 09:30:00,51.35,52.33,51.35,51.77,670592.0,49.4396,50.3831,49.4396,49.844,670592.0
2019-09-03 10:00:00,51.72,51.77,50.21,50.74,809322.0,49.7958,49.844,48.342,48.8523,809322.0
2019-09-03 10:30:00,50.74,51.06,50.25,51.01,412151.0,48.8523,49.1604,48.3805,49.1123,412151.0
2019-09-03 11:00:00,51.02,51.06,50.18,50.67,338732.0,49.1219,49.1604,48.3131,48.7849,338732.0
2019-09-03 11:30:00,50.72,51.03,50.47,50.78,197340.0,48.833,49.1315,48.5923,48.8908,197340.0
2019-09-03 12:00:00,50.81,51.19,50.68,51.06,155052.0,48.9197,49.2856,48.7945,49.1604,155052.0
2019-09-03 12:30:00,51.02,51.05,50.46,50.52,117994.0,49.1219,49.1508,48.5827,48.6405,117994.0
2019-09-03 13:00:00,50.48,50.58,50.18,50.29,165080.0,48.602,48.6983,48.3131,48.419,165080.0
2019-09-03 13:30:00,50.28,50.32,49.88,50.11,227148.0,48.4094,48.4479,48.0243,48.2457,227148.0
2019-09-03 14:00:00,50.1,50.37,50.01,50.16,146394.0,48.2361,48.4961,48.1495,48.2939,146394.0
2019-09-03 14:30:00,50.12,50.31,49.97,50.3,152283.0,48.2554,48.4383,48.1109,48.4287,152283.0
2019-09-03 15:00:00,50.34,50.63,50.16,50.61,172030.0,48.4672,48.7464,48.2939,48.7271,172030.0
2019-09-03 15:30:00,50.63,50.87,50.48,50.56,323797.0,48.7464,48.9775,48.602,48.679,323797.0
2019-09-04 09:30:00,51.99,52.32,51.72,51.93,551277.0,50.0558,50.3735,49.7958,49.998,551277.0
2019-09-04 10:00:00,51.97,52.15,51.3,51.55,260600.0,50.0365,50.2098,49.3915,49.6322,260600.0
2019-09-04 10:30:00,51.53,51.86,51.49,51.67,159322.0,49.6129,49.9306,49.5744,49.7477,159322.0
2019-09-04 11:00:00,51.66,51.74,51.36,51.55,142297.0,49.7381,49.8151,49.4492,49.6322,142297.0
2019-09-04 11:30:00,51.55,51.73,51.46,51.54,109651.0,49.6322,49.8055,49.5455,49.6225,109651.0
2019-09-04 12:00:00,51.54,51.61,51.11,51.36,159037.0,49.6225,49.6899,49.2085,49.4492,159037.0
2019-09-04 12:30:00,51.35,51.65,51.32,51.65,136072.0,49.4396,49.7284,49.4107,49.7284,136072.0
2019-09-04 13:00:00,51.63,51.68,51.51,51.65,46613.0,49.7092,49.7573,49.5937,49.7284,46613.0
2019-09-04 13:30:00,51.64,51.67,51.34,51.4,76966.0,49.7188,49.7477,49.43,49.4877,76966.0
2019-09-04 14:00:00,51.4,51.6,51.23,51.55,126723.0,49.4877,49.6803,49.3241,49.6322,126723.0
2019-09-04 14:30:00,51.56,51.78,51.52,51.7,71404.0,49.6418,49.8536,49.6033,49.7766,71404.0
2019-09-04 15:00:00,51.72,51.89,51.69,51.75,80722.0,49.7958,49.9595,49.767,49.8247,80722.0
2019-09-04 15:30:00,51.74,51.88,51.73,51.83,267606.0,49.8151,49.9499,49.8055,49.9017,267606.0
2019-09-05 09:30:00,53.9,54.04,53.37,53.68,650705.0,51.8947,52.0295,51.3845,51.6829,650705.0
2019-09-05 10:00:00,53.71,55.76,53.71,55.6,718793.0,51.7118,53.6855,51.7118,53.5315,718793.0
2019-09-05 10:30:00,55.61,56.04,55.14,55.25,331275.0,53.5411,53.9551,53.0886,53.1945,331275.0
2019-09-05 11:00:00,55.27,55.61,54.63,54.85,342148.0,53.2138,53.5411,52.5976,52.8094,342148.0
2019-09-05 11:30:00,54.82,54.85,54.3,54.32,249751.0,52.7805,52.8094,52.2799,52.2991,249751.0
2019-09-05 12:00:00,54.32,54.55,54.16,54.24,156060.0,52.2991,52.5206,52.1451,52.2221,156060.0
2019-09-05 12:30:00,54.23,54.45,54.1,54.28,151435.0,52.2125,52.4243,52.0873,52.2606,151435.0
2019-09-05 13:00:00,54.29,54.59,54.08,54.53,171299.0,52.2702,52.5591,52.068,52.5013,171299.0
2019-09-05 13:30:00,54.5,54.57,54.26,54.5,84302.0,52.4724,52.5398,52.2413,52.4724,84302.0
2019-09-05 14:00:00,54.53,54.55,54.29,54.52,76173.0,52.5013,52.5206,52.2702,52.4917,76173.0
2019-09-05 14:30:00,54.53,54.97,54.34,54.95,149201.0,52.5013,52.9249,52.3184,52.9057,149201.0
2019-09-05 15:00:00,54.96,55.16,54.84,55.12,223450.0,52.9153,53.1079,52.7998,53.0693,223450.0
2019-09-05 15:30:00,55.11,55.17,54.46,54.63,311239.0,53.0597,53.1175,52.4339,52.5976,311239.0
2019-09-06 09:30:00,54.74,55.0,54.15,54.56,521843.0,52.7035,52.9538,52.1354,52.5302,521843.0
2019-09-06 10:00:00,54.56,55.12,54.35,55.12,235786.0,52.5302,53.0693,52.328,53.0693,235786.0
2019-09-06 10:30:00,55.12,55.34,54.92,55.13,191070.0,53.0693,53.2812,52.8768,53.079,191070.0
2019-09-06 11:00:00,55.16,55.33,55.0,55.07,127385.0,53.1079,53.2715,52.9538,53.0212,127385.0
2019-09-06 11:30:00,55.1,55.26,54.91,55.05,91957.0,53.0501,53.2041,52.8672,53.002,91957.0
2019-09-06 12:00:00,55.04,55.31,54.99,55.03,107072.0,52.9923,53.2523,52.9442,52.9827,107072.0
2019-09-06 12:30:00,55.04,55.04,54.67,54.89,120864.0,52.9923,52.9923,52.6361,52.8479,120864.0
2019-09-06 13:00:00,54.85,54.94,54.54,54.88,157335.0,52.8094,52.896,52.5109,52.8383,157335.0
2019-09-06 13:30:00,54.94,55.04,54.71,54.9,115044.0,52.896,52.9923,52.6746,52.8575,115044.0
2019-09-06 14:00:00,54.91,54.95,54.8,54.82,65894.0,52.8672,52.9057,52.7613,52.7805,65894.0
2019-09-06 14:30:00,54.84,54.84,54.25,54.31,95985.0,52.7998,52.7998,52.2317,52.2895,95985.0
2019-09-06 15:00:00,54.33,54.55,54.31,54.49,93962.0,52.3087,52.5206,52.2895,52.4628,93962.0
2019-09-06 15:30:00,54.49,54.56,53.83,53.92,318909.0,52.4628,52.5302,51.8273,51.914,318909.0
2019-09-09 09:30:00,54.63,54.76,54.08,54.19,470176.0,52.5976,52.7227,52.068,52.1739,470176.0
2019-09-09 10:00:00,54.22,54.91,54.08,54.84,384869.0,52.2028,52.8672,52.068,52.7998,384869.0
2019-09-09 10:30:00,54.85,55.55,54.61,55.44,266311.0,52.8094,53.4834,52.5783,53.3774,266311.0
2019-09-09 11:00:00,55.45,56.01,55.39,55.69,492656.0,53.3871,53.9262,53.3293,53.6181,492656.0
2019-09-09 11:30:00,55.67,56.0,55.5,56.0,217131.0,53.5989,53.9166,53.4352,53.9166,217131.0
2019-09-09 12:00:00,55.99,56.4,55.16,55.17,365733.0,53.907,54.3017,53.1079,53.1175,365733.0
2019-09-09 12:30:00,55.16,55.32,54.78,55.31,213224.0,53.1079,53.2619,52.742,53.2523,213224.0
2019-09-09 13:00:00,55.32,55.44,55.13,55.16,101866.0,53.2619,53.3774,53.079,53.1079,101866.0
2019-09-09 13:30:00,55.14,55.43,55.03,55.34,90619.0,53.0886,53.3678,52.9827,53.2812,90619.0
2019-09-09 14:00:00,55.3,55.43,55.19,55.4,96152.0,53.2427,53.3678,53.1367,53.3389,96152.0
2019-09-09 14:30:00,55.4,55.72,55.37,55.72,85737.0,53.3389,53.647,53.31,53.647,85737.0
2019-09-09 15:00:00,55.68,56.02,55.58,55.92,303771.0,53.6085,53.9359,53.5122,53.8396,303771.0
2019-09-09 15:30:00,55.94,56.03,55.79,56.0,240670.0,53.8588,53.9455,53.7144,53.9166,240670.0
2019-09-10 09:30:00,55.8,55.8,54.91,55.6,599552.0,53.7241,53.7241,52.8672,53.5315,599552.0
2019-09-10 10:00:00,55.57,56.63,55.43,56.58,585921.0,53.5026,54.5232,53.3678,54.475,585921.0
2019-09-10 10:30:00,56.61,56.72,56.29,56.52,281793.0,54.5039,54.6098,54.1958,54.4173,281793.0
2019-09-10 11:00:00,56.51,56.99,56.47,56.5,257900.0,54.4076,54.8698,54.3691,54.398,257900.0
2019-09-10 11:30:00,56.48,57.71,56.42,57.44,408136.0,54.3788,55.563,54.321,55.303,408136.0
2019-09-10 12:00:00,57.48,58.19,57.08,58.13,297579.0,55.3415,56.0251,54.9564,55.9674,297579.0
2019-09-10 12:30:00,58.13,58.28,57.78,57.8,290279.0,55.9674,56.1118,55.6304,55.6496,290279.0
2019-09-10 13:00:00,57.8,57.85,57.38,57.71,176340.0,55.6496,55.6978,55.2453,55.563,176340.0
2019-09-10 13:30:00,57.7,58.1,57.69,57.83,99580.0,55.5534,55.9385,55.5437,55.6785,99580.0
2019-09-10 14:00:00,57.8,57.83,57.33,57.46,91861.0,55.6496,55.6785,55.1971,55.3223,91861.0
2019-09-10 14:30:00,57.5,57.7,57.36,57.6,103206.0,55.3608,55.5534,55.226,55.4571,103206.0
2019-09-10 15:00:00,57.61,57.77,57.51,57.76,144191.0,55.4667,55.6208,55.3704,55.6111,144191.0
2019-09-10 15:30:00,57.79,58.15,57.68,58.13,242293.0,55.64,55.9866,55.5341,55.9674,242293.0
2019-09-11 09:30:00,58.96,59.66,57.85,59.32,794083.0,56.7665,57.4404,55.6978,57.1131,794083.0
2019-09-11 10:00:00,59.32,59.91,59.17,59.83,382017.0,57.1131,57.6811,56.9687,57.6041,382017.0
2019-09-11 10:30:00,59.84,60.29,59.34,60.24,422877.0,57.6137,58.047,57.1324,57.9989,422877.0
2019-09-11 11:00:00,60.27,60.35,59.5,59.53,233692.0,58.0278,58.1048,57.2864,57.3153,233692.0
2019-09-11 11:30:00,59.61,60.13,59.61,60.06,205175.0,57.3923,57.893,57.3923,57.8256,205175.0
2019-09-11 12:00:00,60.06,60.43,60.03,60.18,131971.0,57.8256,58.1818,57.7967,57.9411,131971.0
2019-09-11 12:30:00,60.17,60.61,60.16,60.39,182564.0,57.9315,58.3551,57.9218,58.1433,182564.0
2019-09-11 13:00:00,60.43,60.75,60.41,60.64,131653.0,58.1818,58.4899,58.1625,58.384,131653.0
2019-09-11 13:30:00,60.62,60.97,60.6,60.78,155403.0,58.3647,58.7017,58.3455,58.5188,155403.0
2019-09-11 14:00:00,60.74,61.57,60.73,61.18,222606.0,58.4803,59.2794,58.4706,58.9039,222606.0
2019-09-11 14:30:00,61.19,61.29,61.04,61.21,132878.0,58.9135,59.0098,58.7691,58.9328,132878.0
2019-09-11 15:00:00,61.21,61.77,61.21,61.52,196081.0,58.9328,59.4719,58.9328,59.2312,196081.0
2019-09-11 15:30:00,61.53,61.94,61.49,61.69,336959.0,59.2409,59.6356,59.2024,59.3949,336959.0
2019-09-12 09:30:00,61.98,62.0,60.06,61.2,899595.0,59.6741,59.6934,57.8256,58.9232,899595.0
2019-09-12 10:00:00,61.14,62.77,60.88,61.84,629452.0,58.8654,60.4347,58.6151,59.5393,629452.0
2019-09-12 10:30:00,61.84,61.9,60.55,60.55,376369.0,59.5393,59.5971,58.2973,58.2973,376369.0
2019-09-12 11:00:00,60.57,61.54,60.23,61.38,350176.0,58.3166,59.2505,57.9892,59.0965,350176.0
2019-09-12 11:30:00,61.43,62.09,61.36,61.78,272702.0,59.1446,59.78,59.0772,59.4816,272702.0
2019-09-12 12:00:00,61.79,61.85,61.19,61.39,123811.0,59.4912,59.549,58.9135,59.1061,123811.0
2019-09-12 12:30:00,61.38,61.95,61.37,61.88,121692.0,59.0965,59.6453,59.0868,59.5779,121692.0
2019-09-12 13:00:00,61.89,62.01,61.57,61.62,108818.0,59.5875,59.703,59.2794,59.3275,108818.0
2019-09-12 13:30:00,61.61,61.92,61.57,61.61,71159.0,59.3179,59.6164,59.2794,59.3179,71159.0
2019-09-12 14:00:00,61.63,61.66,61.35,61.53,95241.0,59.3372,59.366,59.0676,59.2409,95241.0
2019-09-12 14:30:00,61.55,62.11,61.51,61.83,190016.0,59.2601,59.7993,59.2216,59.5297,190016.0
2019-09-12 15:00:00,61.82,62.27,61.64,62.18,208922.0,59.5201,59.9533,59.3468,59.8667,208922.0
2019-09-12 15:30:00,62.18,62.45,61.65,61.74,306967.0,59.8667,60.1266,59.3564,59.4431,306967.0
2019-09-13 09:30:00,62.68,63.95,62.67,62.69,841871.0,60.3481,61.5708,60.3385,60.3577,841871.0
2019-09-13 10:00:00,62.67,62.97,61.89,62.72,598147.0,60.3385,60.6273,59.5875,60.3866,598147.0
2019-09-13 10:30:00,62.72,63.2,62.57,63.06,307245.0,60.3866,60.8487,60.2422,60.714,307245.0
2019-09-13 11:00:00,63.04,63.25,62.62,62.73,260667.0,60.6947,60.8969,60.2903,60.3962,260667.0
2019-09-13 11:30:00,62.71,62.97,62.47,62.56,216410.0,60.377,60.6273,60.1459,60.2326,216410.0
2019-09-13 12:00:00,62.5,63.14,62.47,62.79,158991.0,60.1748,60.791,60.1459,60.454,158991.0
2019-09-13 12:30:00,62.8,63.04,62.62,62.71,98698.0,60.4636,60.6947,60.2903,60.377,98698.0
2019-09-13 13:00:00,62.74,62.74,62.39,62.43,85034.0,60.4059,60.4059,60.0689,60.1074,85034.0
2019-09-13 13:30:00,62.44,62.52,61.97,62.23,187517.0,60.117,60.194,59.6645,59.9148,187517.0
2019-09-13 14:00:00,62.25,62.58,62.22,62.53,190469.0,59.9341,60.2518,59.9052,60.2037,190469.0
2019-09-13 14:30:00,62.56,62.62,62.32,62.33,54903.0,60.2326,60.2903,60.0015,60.0111,54903.0
2019-09-13 15:00:00,62.31,62.46,62.13,62.34,81048.0,59.9919,60.1363,59.8186,60.0207,81048.0
2019-09-13 15:30:00,62.3,62.55,62.02,62.03,210847.0,59.9822,60.2229,59.7126,59.7223,210847.0
2019-09-16 09:30:00,61.7,62.98,61.34,62.69,526242.0,59.4046,60.6369,59.0579,60.3577,526242.0
2019-09-16 10:00:00,62.68,63.22,62.46,62.88,321843.0,60.3481,60.868,60.1363,60.5407,321843.0
2019-09-16 10:30:00,62.87,63.38,62.8,63.23,253764.0,60.531,61.022,60.4636,60.8776,253764.0
2019-09-16 11:00:00,63.28,63.77,63.18,63.2,267149.0,60.9258,61.3975,60.8295,60.8487,267149.0
2019-09-16 11:30:00,63.2,63.28,62.22,62.27,218167.0,60.8487,60.9258,59.9052,59.9533,218167.0
2019-09-16 12:00:00,62.26,62.86,62.26,62.82,148431.0,59.9437,60.5214,59.9437,60.4829,148431.0
2019-09-16 12:30:00,62.87,63.25,62.85,63.25,149396.0,60.531,60.8969,60.5118,60.8969,149396.0
2019-09-16 13:00:00,63.24,63.5,63.15,63.21,70046.0,60.8873,61.1376,60.8006,60.8584,70046.0
2019-09-16 13:30:00,63.25,63.43,63.09,63.42,88148.0,60.8969,61.0702,60.7428,61.0606,88148.0
2019-09-16 14:00:00,63.43,63.56,63.02,63.27,126662.0,61.0702,61.1954,60.6754,60.9161,126662.0
2019-09-16 14:30:00,63.24,63.28,63.07,63.19,71495.0,60.8873,60.9258,60.7236,60.8391,71495.0
2019-09-16 15:00:00,63.19,63.3,62.87,62.89,113074.0,60.8391,60.945,60.531,60.5503,113074.0
2019-09-16 15:30:00,62.8,63.02,62.66,62.75,168234.0,60.4636,60.6754,60.3288,60.4155,168234.0
2019-09-17 09:30:00,62.17,62.22,61.27,61.79,476534.0,59.8571,59.9052,58.9905,59.4912,476534.0
2019-09-17 10:00:00,61.85,61.86,61.04,61.12,210936.0,59.549,59.5586,58.7691,58.8461,210936.0
2019-09-17 10:30:00,61.14,61.84,61.03,61.65,302529.0,58.8654,59.5393,58.7595,59.3564,302529.0
2019-09-17 11:00:00,61.65,62.13,61.44,61.84,309305.0,59.3564,59.8186,59.1542,59.5393,309305.0
2019-09-17 11:30:00,61.96,62.36,61.93,62.11,188259.0,59.6549,60.04,59.626,59.7993,188259.0
2019-09-17 12:00:00,62.13,62.29,61.99,62.16,58617.0,59.8186,59.9726,59.6838,59.8474,58617.0
2019-09-17 12:30:00,62.16,62.22,61.66,61.91,84588.0,59.8474,59.9052,59.366,59.6067,84588.0
2019-09-17 13:00:00,61.92,62.18,61.82,61.94,85758.0,59.6164,59.8667,59.5201,59.6356,85758.0
2019-09-17 13:30:00,61.98,62.22,61.9,62.04,76405.0,59.6741,59.9052,59.5971,59.7319,76405.0
2019-09-17 14:00:00,62.09,62.28,61.9,61.92,76673.0,59.78,59.963,59.5971,59.6164,76673.0
2019-09-17 14:30:00,61.93,62.02,61.78,61.93,94606.0,59.626,59.7126,59.4816,59.626,94606.0
2019-09-17 15:00:00,61.96,62.26,61.82,61.85,80463.0,59.6549,59.9437,59.5201,59.549,80463.0
2019-09-17 15:30:00,61.87,62.23,61.87,62.22,208231.0,59.5682,59.9148,59.5682,59.9052,208231.0
2019-09-18 09:30:00,62.22,62.25,61.43,61.55,337287.0,59.9052,59.9341,59.1446,59.2601,337287.0
2019-09-18 10:00:00,61.54,61.69,61.3,61.48,213258.0,59.2505,59.3949,59.0194,59.1927,213258.0
2019-09-18 10:30:00,61.48,61.48,60.9,60.95,191270.0,59.1927,59.1927,58.6343,58.6825,191270.0
2019-09-18 11:00:00,60.96,61.07,60.55,60.58,204331.0,58.6921,58.798,58.2973,58.3262,204331.0
2019-09-18 11:30:00,60.67,60.73,60.36,60.53,155888.0,58.4129,58.4706,58.1144,58.2781,155888.0
2019-09-18 12:00:00,60.53,60.76,60.53,60.59,125045.0,58.2781,58.4995,58.2781,58.3358,125045.0
2019-09-18 12:30:00,60.59,60.59,60.25,60.25,89551.0,58.3358,58.3358,58.0085,58.0085,89551.0
2019-09-18 13:00:00,60.24,60.38,60.03,60.06,150883.0,57.9989,58.1337,57.7967,57.8256,150883.0
2019-09-18 13:30:00,60.05,60.93,60.0,60.56,198351.0,57.8159,58.6632,57.7678,58.307,198351.0
2019-09-18 14:00:00,60.56,60.9,59.76,59.85,527469.0,58.307,58.6343,57.5367,57.6234,527469.0
2019-09-18 14:30:00,59.84,59.96,59.39,59.75,353388.0,57.6137,57.7293,57.1805,57.5271,353388.0
2019-09-18 15:00:00,59.85,60.6,59.61,60.6,265015.0,57.6234,58.3455,57.3923,58.3455,265015.0
2019-09-18 15:30:00,60.61,61.11,60.6,61.03,474379.0,58.3551,58.8365,58.3455,58.7595,474379.0
2019-09-19 09:30:00,61.4,61.93,61.05,61.51,523842.0,59.1157,59.626,58.7787,59.2216,523842.0
2019-09-19 10:00:00,61.54,62.11,61.52,61.94,273455.0,59.2505,59.7993,59.2312,59.6356,273455.0
2019-09-19 10:30:00,61.91,62.34,61.9,62.22,265482.0,59.6067,60.0207,59.5971,59.9052,265482.0
2019-09-19 11:00:00,62.17,62.59,62.13,62.4,204150.0,59.8571,60.2614,59.8186,60.0785,204150.0
2019-09-19 11:30:00,62.39,62.57,61.67,61.8,213949.0,60.0689,60.2422,59.3757,59.5008,213949.0
2019-09-19 12:00:00,61.82,61.94,61.28,61.31,172328.0,59.5201,59.6356,59.0002,59.0291,172328.0
2019-09-19 12:30:00,61.29,61.88,61.26,61.68,84312.0,59.0098,59.5779,58.9809,59.3853,84312.0
2019-09-19 13:00:00,61.68,61.88,61.27,61.34,139323.0,59.3853,59.5779,58.9905,59.0579,139323.0
2019-09-19 13:30:00,61.35,61.35,60.95,61.18,163536.0,59.0676,59.0676,58.6825,58.9039,163536.0
2019-09-19 14:00:00,61.2,61.42,61.1,61.18,113105.0,58.9232,59.135,58.8269,58.9039,113105.0
2019-09-19 14:30:00,61.18,61.18,60.61,60.66,105301.0,58.9039,58.9039,58.3551,58.4032,105301.0
2019-09-19 15:00:00,60.67,60.78,60.5,60.5,123486.0,58.4129,58.5188,58.2492,58.2492,123486.0
2019-09-19 15:30:00,60.51,60.52,59.92,60.15,281229.0,58.2588,58.2685,57.6908,57.9122,281229.0
2019-09-20 09:30:00,60.07,60.71,60.04,60.36,314861.0,57.8352,58.4514,57.8063,58.1144,314861.0
2019-09-20 10:00:00,60.4,61.07,60.33,60.98,294128.0,58.1529,58.798,58.0855,58.7113,294128.0
2019-09-20 10:30:00,60.96,61.01,60.57,60.81,171774.0,58.6921,58.7402,58.3166,58.5477,171774.0
2019-09-20 11:00:00,60.78,60.88,60.29,60.64,139103.0,58.5188,58.6151,58.047,58.384,139103.0
2019-09-20 11:30:00,60.7,60.95,60.68,60.88,127785.0,58.4418,58.6825,58.4225,58.6151,127785.0
2019-09-20 12:00:00,60.84,61.2,60.79,61.03,105783.0,58.5765,58.9232,58.5284,58.7595,105783.0
2019-09-20 12:30:00,61.03,61.03,60.7,60.87,97970.0,58.7595,58.7595,58.4418,58.6054,97970.0
2019-09-20 13:00:00,60.89,60.89,58.67,59.84,510336.0,58.6247,58.6247,56.4873,57.6137,510336.0
2019-09-20 13:30:00,59.9,60.0,59.57,59.96,170715.0,57.6715,57.7678,57.3538,57.7293,170715.0
2019-09-20 14:00:00,59.98,60.17,59.7,59.83,181814.0,57.7485,57.9315,57.479,57.6041,181814.0
2019-09-20 14:30:00,59.82,60.18,59.77,60.0,153854.0,57.5945,57.9411,57.5464,57.7678,153854.0
2019-09-20 15:00:00,59.98,60.07,59.61,59.67,148802.0,57.7485,57.8352,57.3923,57.4501,148802.0
2019-09-20 15:30:00,59.7,60.3,59.51,59.71,334377.0,57.479,58.0566,57.296,57.4886,334377.0
2019-09-23 09:30:00,59.14,60.1,58.8,59.52,387921.0,56.9398,57.8641,56.6124,57.3057,387921.0
2019-09-23 10:00:00,59.55,59.58,58.85,59.27,236114.0,57.3345,57.3634,56.6606,57.065,236114.0
2019-09-23 10:30:00,59.27,59.59,58.86,59.12,186268.0,57.065,57.3731,56.6702,56.9205,186268.0
2019-09-23 11:00:00,59.14,59.85,59.12,59.75,176752.0,56.9398,57.6234,56.9205,57.5271,176752.0
2019-09-23 11:30:00,59.74,60.08,59.65,59.92,202321.0,57.5175,57.8448,57.4308,57.6908,202321.0
2019-09-23 12:00:00,59.88,60.15,59.79,60.07,65806.0,57.6523,57.9122,57.5656,57.8352,65806.0
2019-09-23 12:30:00,60.1,60.26,59.88,60.03,81277.0,57.8641,58.0181,57.6523,57.7967,81277.0
2019-09-23 13:00:00,60.06,60.21,60.02,60.18,57900.0,57.8256,57.97,57.7871,57.9411,57900.0
2019-09-23 13:30:00,60.17,60.32,60.02,60.26,69196.0,57.9315,58.0759,57.7871,58.0181,69196.0
2019-09-23 14:00:00,60.27,60.33,60.17,60.29,42669.0,58.0278,58.0855,57.9315,58.047,42669.0
2019-09-23 14:30:00,60.25,60.26,59.89,59.95,42552.0,58.0085,58.0181,57.6619,57.7197,42552.0
2019-09-23 15:00:00,59.94,60.39,59.93,60.34,78149.0,57.71,58.1433,57.7004,58.0951,78149.0
2019-09-23 15:30:00,60.32,60.38,59.62,59.67,156678.0,58.0759,58.1337,57.4019,57.4501,156678.0
2019-09-24 09:30:00,60.13,60.26,59.69,59.71,351533.0,57.893,58.0181,57.4693,57.4886,351533.0
2019-09-24 10:00:00,59.71,59.79,58.75,59.03,394179.0,57.4886,57.5656,56.5643,56.8339,394179.0
2019-09-24 10:30:00,59.04,59.19,58.57,58.66,233860.0,56.8435,56.9879,56.391,56.4776,233860.0
2019-09-24 11:00:00,58.67,58.71,58.02,58.14,233706.0,56.4873,56.5258,55.8615,55.977,233706.0
2019-09-24 11:30:00,58.15,58.15,57.51,57.89,271299.0,55.9866,55.9866,55.3704,55.7363,271299.0
2019-09-24 12:00:00,57.85,58.25,57.1,57.34,282039.0,55.6978,56.0829,54.9757,55.2068,282039.0
2019-09-24 12:30:00,57.37,57.39,56.65,56.72,406610.0,55.2356,55.2549,54.5424,54.6098,406610.0
2019-09-24 13:00:00,56.74,57.16,56.5,56.51,234017.0,54.6291,55.0335,54.398,54.4076,234017.0
2019-09-24 13:30:00,56.56,57.23,56.55,56.8,203079.0,54.4558,55.1009,54.4461,54.6868,203079.0
2019-09-24 14:00:00,56.81,57.72,56.28,57.52,415017.0,54.6965,55.5726,54.1862,55.3801,415017.0
2019-09-24 14:30:00,57.57,57.73,56.87,57.09,262726.0,55.4282,55.5822,54.7542,54.9661,262726.0
2019-09-24 15:00:00,57.01,57.27,56.62,56.8,135802.0,54.889,55.1394,54.5135,54.6868,135802.0
2019-09-24 15:30:00,56.78,57.09,56.46,56.97,287727.0,54.6676,54.9661,54.3595,54.8505,287727.0
2019-09-25 09:30:00,56.8,57.85,56.55,56.76,497767.0,54.6868,55.6978,54.4461,54.6483,497767.0
2019-09-25 10:00:00,56.73,57.02,56.22,56.68,375351.0,54.6195,54.8987,54.1284,54.5713,375351.0
2019-09-25 10:30:00,56.66,57.37,56.48,57.3,313299.0,54.5521,55.2356,54.3788,55.1682,313299.0
2019-09-25 11:00:00,57.34,58.09,57.28,57.77,389816.0,55.2068,55.9289,55.149,55.6208,389816.0
2019-09-25 11:30:00,57.72,57.93,57.28,57.59,92173.0,55.5726,55.7748,55.149,55.4475,92173.0
2019-09-25 12:00:00,57.66,58.25,57.59,58.24,218671.0,55.5149,56.0829,55.4475,56.0733,218671.0
2019-09-25 12:30:00,58.23,58.4,58.03,58.18,124627.0,56.0636,56.2273,55.8711,56.0155,124627.0
2019-09-25 13:00:00,58.2,58.36,58.1,58.22,96485.0,56.0348,56.1888,55.9385,56.054,96485.0
2019-09-25 13:30:00,58.23,58.61,58.21,58.49,120782.0,56.0636,56.4295,56.0444,56.314,120782.0
2019-09-25 14:00:00,58.52,58.88,58.5,58.86,148987.0,56.3429,56.6895,56.3236,56.6702,148987.0
2019-09-25 14:30:00,58.84,59.08,58.73,58.98,83503.0,56.651,56.882,56.545,56.7857,83503.0
2019-09-25 15:00:00,58.91,59.04,58.84,59.02,93028.0,56.7183,56.8435,56.651,56.8243,93028.0
2019-09-25 15:30:00,59.03,59.09,58.63,58.79,196344.0,56.8339,56.8917,56.4488,56.6028,196344.0
2019-09-26 09:30:00,58.64,58.64,57.69,57.94,319019.0,56.4584,56.4584,55.5437,55.7844,319019.0
2019-09-26 10:00:00,57.93,58.25,57.14,57.51,239222.0,55.7748,56.0829,55.0142,55.3704,239222.0
2019-09-26 10:30:00,57.47,57.79,57.18,57.35,180175.0,55.3319,55.64,55.0527,55.2164,180175.0
2019-09-26 11:00:00,57.32,57.34,56.36,56.58,381016.0,55.1875,55.2068,54.2632,54.475,381016.0
2019-09-26 11:30:00,56.62,57.0,56.42,56.55,135178.0,54.5135,54.8794,54.321,54.4461,135178.0
2019-09-26 12:00:00,56.54,57.2,56.39,57.14,184670.0,54.4365,55.072,54.2921,55.0142,184670.0
2019-09-26 12:30:00,57.09,57.33,56.84,56.9,120036.0,54.9661,55.1971,54.7254,54.7831,120036.0
2019-09-26 13:00:00,56.94,57.01,56.35,56.51,94823.0,54.8216,54.889,54.2536,54.4076,94823.0
2019-09-26 13:30:00,56.52,56.96,56.51,56.93,117763.0,54.4173,54.8409,54.4076,54.812,117763.0
2019-09-26 14:00:00,56.92,57.33,56.79,57.08,137577.0,54.8024,55.1971,54.6772,54.9564,137577.0
2019-09-26 14:30:00,57.09,57.25,57.03,57.03,138509.0,54.9661,55.1201,54.9083,54.9083,138509.0
2019-09-26 15:00:00,57.05,57.33,56.98,57.14,130208.0,54.9275,55.1971,54.8602,55.0142,130208.0
2019-09-26 15:30:00,57.24,57.3,56.73,56.81,228797.0,55.1105,55.1682,54.6195,54.6965,228797.0
2019-09-27 09:30:00,57.31,57.73,56.74,56.88,532172.0,55.1779,55.5822,54.6291,54.7639,532172.0
2019-09-27 10:00:00,56.92,57.1,56.56,57.08,215248.0,54.8024,54.9757,54.4558,54.9564,215248.0
2019-09-27 10:30:00,57.06,57.63,56.92,57.56,241021.0,54.9372,55.486,54.8024,55.4186,241021.0
2019-09-27 11:00:00,57.55,57.66,57.12,57.43,130759.0,55.4089,55.5149,54.9949,55.2934,130759.0
2019-09-27 11:30:00,57.41,57.49,55.82,56.85,356459.0,55.2742,55.3512,53.7433,54.735,356459.0
2019-09-27 12:00:00,56.85,56.94,56.28,56.36,156277.0,54.735,54.8216,54.1862,54.2632,156277.0
2019-09-27 12:30:00,56.34,56.44,55.36,55.38,195071.0,54.244,54.3402,53.3004,53.3197,195071.0
2019-09-27 13:00:00,55.37,56.06,55.25,55.73,176838.0,53.31,53.9744,53.1945,53.6567,176838.0
2019-09-27 13:30:00,55.72,56.01,55.32,55.96,117371.0,53.647,53.9262,53.2619,53.8781,117371.0
2019-09-27 14:00:00,55.99,55.99,55.24,55.37,166269.0,53.907,53.907,53.1849,53.31,166269.0
2019-09-27 14:30:00,55.3,55.38,54.72,54.88,157333.0,53.2427,53.3197,52.6842,52.8383,157333.0
2019-09-27 15:00:00,54.88,55.22,54.71,55.05,186269.0,52.8383,53.1656,52.6746,53.002,186269.0
2019-09-27 15:30:00,55.02,55.55,55.02,55.47,253644.0,52.9731,53.4834,52.9731,53.4063,253644.0
2019-09-30 09:30:00,55.65,56.04,55.58,55.82,330789.0,53.5796,53.9551,53.5122,53.7433,330789.0
2019-09-30 10:00:00,55.78,55.92,55.23,55.25,180652.0,53.7048,53.8396,53.1753,53.1945,180652.0
2019-09-30 10:30:00,55.26,55.55,55.03,55.42,124177.0,53.2041,53.4834,52.9827,53.3582,124177.0
2019-09-30 11:00:00,55.45,55.6,55.07,55.46,165672.0,53.3871,53.5315,53.0212,53.3967,165672.0
2019-09-30 11:30:00,55.49,55.73,55.22,55.35,121048.0,53.4256,53.6567,53.1656,53.2908,121048.0
2019-09-30 12:00:00,55.35,56.06,55.35,56.05,121542.0,53.2908,53.9744,53.2908,53.9648,121542.0
2019-09-30 12:30:00,56.06,56.17,55.88,56.05,97504.0,53.9744,54.0803,53.8011,53.9648,97504.0
2019-09-30 13:00:00,56.1,56.31,56.03,56.12,102446.0,54.0129,54.2151,53.9455,54.0321,102446.0
2019-09-30 13:30:00,56.1,56.49,56.03,56.41,112349.0,54.0129,54.3884,53.9455,54.3114,112349.0
2019-09-30 14:00:00,56.4,56.57,56.32,56.44,80369.0,54.3017,54.4654,54.2247,54.3402,80369.0
2019-09-30 14:30:00,56.44,56.62,56.42,56.54,78402.0,54.3402,54.5135,54.321,54.4365,78402.0
2019-09-30 15:00:00,56.54,56.62,56.36,56.36,98627.0,54.4365,54.5135,54.2632,54.2632,98627.0
2019-09-30 15:30:00,56.36,56.39,55.62,55.63,361160.0,54.2632,54.2921,53.5507,53.5604,361160.0
2019-10-01 09:30:00,56.42,57.81,56.37,57.46,531370.0,54.321,55.6593,54.2728,55.3223,531370.0
2019-10-01 10:00:00,57.4,57.4,55.57,56.01,557169.0,55.2645,55.2645,53.5026,53.9262,557169.0
2019-10-01 10:30:00,55.97,56.08,55.32,55.42,245992.0,53.8877,53.9936,53.2619,53.3582,245992.0
2019-10-01 11:00:00,55.35,55.63,55.1,55.58,241247.0,53.2908,53.5604,53.0501,53.5122,241247.0
2019-10-01 11:30:00,55.57,55.78,54.73,54.97,311051.0,53.5026,53.7048,52.6939,52.9249,311051.0
2019-10-01 12:00:00,54.95,54.95,54.04,54.11,367352.0,52.9057,52.9057,52.0295,52.0969,367352.0
2019-10-01 12:30:00,54.12,54.41,53.86,53.86,217759.0,52.1066,52.3858,51.8562,51.8562,217759.0
2019-10-01 13:00:00,53.85,53.87,52.94,53.05,319856.0,51.8466,51.8659,50.9705,51.0764,319856.0
2019-10-01 13:30:00,53.05,53.12,52.34,52.34,305978.0,51.0764,51.1438,50.3928,50.3928,305978.0
2019-10-01 14:00:00,52.33,52.52,52.01,52.42,354436.0,50.3831,50.5661,50.0751,50.4698,354436.0
2019-10-01 14:30:00,52.45,52.91,52.44,52.7,332134.0,50.4987,50.9416,50.4891,50.7394,332134.0
2019-10-01 15:00:00,52.72,52.88,52.42,52.68,171544.0,50.7586,50.9127,50.4698,50.7201,171544.0
2019-10-01 15:30:00,52.66,52.67,52.23,52.36,495495.0,50.7009,50.7105,50.2869,50.412,495495.0
2019-10-02 09:30:00,51.52,51.52,49.99,50.26,879247.0,49.6033,49.6033,48.1302,48.3902,879247.0
2019-10-02 10:00:00,50.21,51.48,50.0,50.87,541309.0,48.342,49.5648,48.1398,48.9775,541309.0
2019-10-02 10:30:00,50.83,50.9,50.13,50.7,446503.0,48.939,49.0063,48.265,48.8138,446503.0
2019-10-02 11:00:00,50.66,51.21,50.61,50.83,275447.0,48.7753,49.3048,48.7271,48.939,275447.0
2019-10-02 11:30:00,50.92,50.97,50.26,50.46,267339.0,49.0256,49.0737,48.3902,48.5827,267339.0
2019-10-02 12:00:00,50.46,50.48,49.84,50.11,351869.0,48.5827,48.602,47.9858,48.2457,351869.0
2019-10-02 12:30:00,50.1,50.17,49.69,49.97,249692.0,48.2361,48.3035,47.8414,48.1109,249692.0
2019-10-02 13:00:00,49.9,50.52,49.79,50.47,262853.0,48.0436,48.6405,47.9376,48.5923,262853.0
2019-10-02 13:30:00,50.47,50.49,50.0,50.18,140173.0,48.5923,48.6116,48.1398,48.3131,140173.0
2019-10-02 14:00:00,50.11,50.65,49.98,50.51,226992.0,48.2457,48.7656,48.1206,48.6309,226992.0
2019-10-02 14:30:00,50.52,50.92,50.5,50.78,243638.0,48.6405,49.0256,48.6212,48.8908,243638.0
2019-10-02 15:00:00,50.79,51.13,50.6,50.93,323056.0,48.9004,49.2278,48.7175,49.0352,323056.0
2019-10-02 15:30:00,50.92,51.18,50.67,51.12,433627.0,49.0256,49.2759,48.7849,49.2182,433627.0
2019-10-03 09:30:00,50.6,50.9,50.16,50.49,503392.0,48.7175,49.0063,48.2939,48.6116,503392.0
2019-10-03 10:00:00,50.46,50.48,48.74,49.87,977567.0,48.5827,48.602,46.9267,48.0147,977567.0
2019-10-03 10:30:00,49.88,50.27,49.26,50.07,327455.0,48.0243,48.3998,47.4274,48.2072,327455.0
2019-10-03 11:00:00,50.05,51.35,49.92,50.68,569435.0,48.188,49.4396,48.0628,48.7945,569435.0
2019-10-03 11:30:00,50.69,50.74,49.82,50.06,244672.0,48.8042,48.8523,47.9665,48.1976,244672.0
2019-10-03 12:00:00,50.05,50.72,50.01,50.66,260602.0,48.188,48.833,48.1495,48.7753,260602.0
2019-10-03 12:30:00,50.63,51.23,50.61,51.01,186055.0,48.7464,49.3241,48.7271,49.1123,186055.0
2019-10-03 13:00:00,51.01,51.33,50.86,51.26,167585.0,49.1123,49.4204,48.9678,49.353,167585.0
2019-10-03 13:30:00,51.29,51.74,51.09,51.46,256724.0,49.3818,49.8151,49.1893,49.5455,256724.0
2019-10-03 14:00:00,51.45,51.83,51.27,51.77,255708.0,49.5359,49.9017,49.3626,49.844,255708.0
2019-10-03 14:30:00,51.79,51.87,51.45,51.52,163421.0,49.8632,49.9403,49.5359,49.6033,163421.0
2019-10-03 15:00:00,51.53,51.6,51.14,51.28,168136.0,49.6129,49.6803,49.2374,49.3722,168136.0
2019-10-03 15:30:00,51.29,51.7,51.02,51.66,344586.0,49.3818,49.7766,49.1219,49.7381,344586.0
2019-10-04 09:30:00,51.94,52.68,51.81,52.33,621035.0,50.0077,50.7201,49.8825,50.3831,621035.0
2019-10-04 10:00:00,52.33,52.47,51.39,51.39,393010.0,50.3831,50.5179,49.4781,49.4781,393010.0
2019-10-04 10:30:00,51.36,51.47,50.99,51.25,300906.0,49.4492,49.5551,49.093,49.3433,300906.0
2019-10-04 11:00:00,51.27,51.71,50.99,51.65,250804.0,49.3626,49.7862,49.093,49.7284,250804.0
2019-10-04 11:30:00,51.69,52.03,51.65,51.93,219216.0,49.767,50.0943,49.7284,49.998,219216.0
2019-10-04 12:00:00,51.96,52.15,51.81,52.07,109147.0,50.0269,50.2098,49.8825,50.1328,109147.0
2019-10-04 12:30:00,52.08,52.23,51.96,52.0,106202.0,50.1424,50.2869,50.0269,50.0654,106202.0
2019-10-04 13:00:00,52.0,52.2,51.8,52.15,79613.0,50.0654,50.258,49.8729,50.2098,79613.0
2019-10-04 13:30:00,52.15,52.41,52.02,52.13,100213.0,50.2098,50.4602,50.0847,50.1906,100213.0
2019-10-04 14:00:00,52.17,52.43,52.14,52.37,111278.0,50.2291,50.4794,50.2002,50.4217,111278.0
2019-10-04 14:30:00,52.39,52.59,52.36,52.42,140275.0,50.4409,50.6335,50.412,50.4698,140275.0
2019-10-04 15:00:00,52.44,52.62,52.39,52.53,74478.0,50.4891,50.6624,50.4409,50.5757,74478.0
2019-10-04 15:30:00,52.56,53.19,52.52,53.06,296762.0,50.6046,51.2112,50.5661,51.086,296762.0
2019-10-07 09:30:00,52.69,52.94,51.99,52.7,438913.0,50.7298,50.9705,50.0558,50.7394,438913.0
2019-10-07 10:00:00,52.72,53.09,52.51,52.98,291236.0,50.7586,51.1149,50.5565,51.009,291236.0
2019-10-07 10:30:00,52.95,53.41,52.71,53.29,251207.0,50.9801,51.423,50.749,51.3074,251207.0
2019-10-07 11:00:00,53.31,53.76,53.19,53.23,221601.0,51.3267,51.7599,51.2112,51.2497,221601.0
2019-10-07 11:30:00,53.19,53.56,53.11,53.41,189701.0,51.2112,51.5674,51.1341,51.423,189701.0
2019-10-07 12:00:00,53.42,53.57,53.21,53.5,119040.0,51.4326,51.577,51.2304,51.5096,119040.0
2019-10-07 12:30:00,53.48,53.6,53.22,53.57,87776.0,51.4904,51.6059,51.24,51.577,87776.0
2019-10-07 13:00:00,53.54,53.58,52.93,53.24,139082.0,51.5481,51.5866,50.9608,51.2593,139082.0
2019-10-07 13:30:00,53.23,54.06,53.23,53.9,259212.0,51.2497,52.0488,51.2497,51.8947,259212.0
2019-10-07 14:00:00,53.84,53.84,53.13,53.31,111930.0,51.837,51.837,51.1534,51.3267,111930.0
2019-10-07 14:30:00,53.24,53.26,52.59,53.07,82997.0,51.2593,51.2785,50.6335,51.0956,82997.0
2019-10-07 15:00:00,53.07,53.26,52.92,53.16,87900.0,51.0956,51.2785,50.9512,51.1823,87900.0
2019-10-07 15:30:00,53.2,53.2,52.73,52.8,217442.0,51.2208,51.2208,50.7683,50.8357,217442.0
2019-10-08 09:30:00,51.27,51.41,50.38,50.45,529885.0,49.3626,49.4974,48.5057,48.5731,529885.0
2019-10-08 10:00:00,50.45,50.79,49.86,50.39,416582.0,48.5731,48.9004,48.005,48.5153,416582.0
2019-10-08 10:30:00,50.31,50.93,49.98,50.87,300903.0,48.4383,49.0352,48.1206,48.9775,300903.0
2019-10-08 11:00:00,50.86,51.04,50.23,50.34,205704.0,48.9678,49.1411,48.3613,48.4672,205704.0
2019-10-08 11:30:00,50.33,50.62,49.94,50.5,240893.0,48.4576,48.7368,48.0821,48.6212,240893.0
2019-10-08 12:00:00,50.51,50.78,50.23,50.61,158585.0,48.6309,48.8908,48.3613,48.7271,158585.0
2019-10-08 12:30:00,50.6,51.15,50.3,50.52,227369.0,48.7175,49.247,48.4287,48.6405,227369.0
2019-10-08 13:00:00,50.5,50.91,50.34,50.89,148685.0,48.6212,49.016,48.4672,48.9967,148685.0
2019-10-08 13:30:00,50.89,51.04,50.73,50.78,105598.0,48.9967,49.1411,48.8427,48.8908,105598.0
2019-10-08 14:00:00,50.85,50.92,50.64,50.76,98553.0,48.9582,49.0256,48.756,48.8716,98553.0
2019-10-08 14:30:00,50.78,51.77,50.53,50.97,420225.0,48.8908,49.844,48.6501,49.0737,420225.0
2019-10-08 15:00:00,50.97,51.35,50.61,50.94,165772.0,49.0737,49.4396,48.7271,49.0449,165772.0
2019-10-08 15:30:00,50.88,51.06,50.15,50.21,315887.0,48.9871,49.1604,48.2843,48.342,315887.0
2019-10-09 09:30:00,51.32,51.47,50.8,51.0,392516.0,49.4107,49.5551,48.9101,49.1026,392516.0
2019-10-09 10:00:00,50.98,51.22,50.68,51.03,194932.0,49.0834,49.3144,48.7945,49.1315,194932.0
2019-10-09 10:30:00,50.94,51.18,50.63,50.85,134581.0,49.0449,49.2759,48.7464,48.9582,134581.0
2019-10-09 11:00:00,50.88,50.95,50.39,50.66,152546.0,48.9871,49.0545,48.5153,48.7753,152546.0
2019-10-09 11:30:00,50.79,51.03,50.66,50.73,94077.0,48.9004,49.1315,48.7753,48.8427,94077.0
2019-10-09 12:00:00,50.74,50.99,50.74,50.79,95061.0,48.8523,49.093,48.8523,48.9004,95061.0
2019-10-09 12:30:00,50.8,50.94,50.67,50.87,80759.0,48.9101,49.0449,48.7849,48.9775,80759.0
2019-10-09 13:00:00,50.88,51.13,50.52,50.69,133295.0,48.9871,49.2278,48.6405,48.8042,133295.0
2019-10-09 13:30:00,50.69,50.98,50.69,50.93,41136.0,48.8042,49.0834,48.8042,49.0352,41136.0
2019-10-09 14:00:00,50.85,50.99,50.75,50.94,77571.0,48.9582,49.093,48.8619,49.0449,77571.0
2019-10-09 14:30:00,50.98,51.2,50.95,51.18,98888.0,49.0834,49.2952,49.0545,49.2759,98888.0
2019-10-09 15:00:00,51.16,51.35,51.14,51.35,88183.0,49.2567,49.4396,49.2374,49.4396,88183.0
2019-10-09 15:30:00,51.35,51.47,50.67,50.91,304533.0,49.4396,49.5551,48.7849,49.016,304533.0
2019-10-10 09:30:00,51.12,52.3,50.96,52.13,563427.0,49.2182,50.3543,49.0641,50.1906,563427.0
2019-10-10 10:00:00,52.19,52.21,51.58,51.62,243418.0,50.2484,50.2676,49.661,49.6996,243418.0
2019-10-10 10:30:00,51.69,52.23,51.36,52.23,223534.0,49.767,50.2869,49.4492,50.2869,223534.0
2019-10-10 11:00:00,52.25,52.32,51.8,51.88,132840.0,50.3061,50.3735,49.8729,49.9499,132840.0
2019-10-10 11:30:00,51.87,52.12,51.8,51.93,70346.0,49.9403,50.181,49.8729,49.998,70346.0
2019-10-10 12:00:00,51.94,51.95,51.42,51.49,101436.0,50.0077,50.0173,49.507,49.5744,101436.0
2019-10-10 12:30:00,51.48,51.6,51.3,51.57,94999.0,49.5648,49.6803,49.3915,49.6514,94999.0
2019-10-10 13:00:00,51.59,51.61,51.27,51.29,109508.0,49.6707,49.6899,49.3626,49.3818,109508.0
2019-10-10 13:30:00,51.25,51.65,51.04,51.51,161123.0,49.3433,49.7284,49.1411,49.5937,161123.0
2019-10-10 14:00:00,51.51,51.62,50.87,51.4,167864.0,49.5937,49.6996,48.9775,49.4877,167864.0
2019-10-10 14:30:00,51.39,51.57,51.28,51.52,117623.0,49.4781,49.6514,49.3722,49.6033,117623.0
2019-10-10 15:00:00,51.49,51.79,51.43,51.74,146726.0,49.5744,49.8632,49.5166,49.8151,146726.0
2019-10-10 15:30:00,51.76,51.82,51.29,51.52,273129.0,49.8344,49.8921,49.3818,49.6033,273129.0
2019-10-11 09:30:00,53.61,54.84,53.56,54.52,938392.0,51.6155,52.7998,51.5674,52.4917,938392.0
2019-10-11 10:00:00,54.54,55.31,54.54,55.28,388019.0,52.5109,53.2523,52.5109,53.2234,388019.0
2019-10-11 10:30:00,55.31,55.9,55.3,55.6,427704.0,53.2523,53.8203,53.2427,53.5315,427704.0
2019-10-11 11:00:00,55.6,55.86,55.41,55.68,273118.0,53.5315,53.7818,53.3486,53.6085,273118.0
2019-10-11 11:30:00,55.58,55.83,54.82,55.07,307972.0,53.5122,53.7529,52.7805,53.0212,307972.0
2019-10-11 12:00:00,55.1,55.26,54.67,55.26,176059.0,53.0501,53.2041,52.6361,53.2041,176059.0
2019-10-11 12:30:00,55.26,55.33,54.4,55.25,236711.0,53.2041,53.2715,52.3761,53.1945,236711.0
2019-10-11 13:00:00,55.22,55.31,54.64,55.06,179093.0,53.1656,53.2523,52.6072,53.0116,179093.0
2019-10-11 13:30:00,54.95,55.47,54.95,55.43,154968.0,52.9057,53.4063,52.9057,53.3678,154968.0
2019-10-11 14:00:00,55.41,55.44,54.96,55.27,166090.0,53.3486,53.3774,52.9153,53.2138,166090.0
2019-10-11 14:30:00,55.26,55.6,55.26,55.38,139688.0,53.2041,53.5315,53.2041,53.3197,139688.0
2019-10-11 15:00:00,55.38,55.49,55.2,55.43,116564.0,53.3197,53.4256,53.1464,53.3678,116564.0
2019-10-11 15:30:00,55.42,55.45,54.1,54.17,499568.0,53.3582,53.3871,52.0873,52.1547,499568.0
2019-10-14 09:30:00,53.74,53.91,53.01,53.12,365388.0,51.7407,51.9044,51.0378,51.1438,365388.0
2019-10-14 10:00:00,53.11,53.51,52.89,53.0,308415.0,51.1341,51.5192,50.9223,51.0282,308415.0
2019-10-14 10:30:00,53.05,53.7,53.05,53.7,281367.0,51.0764,51.7022,51.0764,51.7022,281367.0
2019-10-14 11:00:00,53.68,53.78,53.45,53.65,183616.0,51.6829,51.7792,51.4615,51.654,183616.0
2019-10-14 11:30:00,53.61,53.83,53.58,53.58,165498.0,51.6155,51.8273,51.5866,51.5866,165498.0
2019-10-14 12:00:00,53.64,54.02,53.54,53.55,159444.0,51.6444,52.0103,51.5481,51.5578,159444.0
2019-10-14 12:30:00,53.5,53.61,53.35,53.42,49885.0,51.5096,51.6155,51.3652,51.4326,49885.0
2019-10-14 13:00:00,53.4,53.54,53.35,53.49,43591.0,51.4133,51.5481,51.3652,51.5,43591.0
2019-10-14 13:30:00,53.44,53.72,53.34,53.68,60586.0,51.4519,51.7214,51.3556,51.6829,60586.0
2019-10-14 14:00:00,53.7,53.78,53.6,53.66,77024.0,51.7022,51.7792,51.6059,51.6637,77024.0
2019-10-14 14:30:00,53.67,53.8,53.52,53.52,65858.0,51.6733,51.7985,51.5289,51.5289,65858.0
2019-10-14 15:00:00,53.51,53.67,53.42,53.53,57642.0,51.5192,51.6733,51.4326,51.5385,57642.0
2019-10-14 15:30:00,53.53,53.55,53.33,53.49,164955.0,51.5385,51.5578,51.3459,51.5,164955.0
2019-10-15 09:30:00,54.04,54.32,53.61,54.22,418673.0,52.0295,52.2991,51.6155,52.2028,418673.0
2019-10-15 10:00:00,54.27,55.27,54.27,55.13,252889.0,52.251,53.2138,52.251,53.079,252889.0
2019-10-15 10:30:00,55.19,55.67,55.13,55.58,257164.0,53.1367,53.5989,53.079,53.5122,257164.0
2019-10-15 11:00:00,55.6,55.69,55.35,55.5,180162.0,53.5315,53.6181,53.2908,53.4352,180162.0
2019-10-15 11:30:00,55.49,55.73,55.31,55.64,125642.0,53.4256,53.6567,53.2523,53.57,125642.0
2019-10-15 12:00:00,55.67,55.84,55.58,55.76,87302.0,53.5989,53.7626,53.5122,53.6855,87302.0
2019-10-15 12:30:00,55.78,56.09,55.76,55.99,118590.0,53.7048,54.0033,53.6855,53.907,118590.0
2019-10-15 13:00:00,55.98,56.01,55.69,55.73,62494.0,53.8974,53.9262,53.6181,53.6567,62494.0
2019-10-15 13:30:00,55.78,55.98,55.75,55.82,52084.0,53.7048,53.8974,53.6759,53.7433,52084.0
2019-10-15 14:00:00,55.83,55.83,55.55,55.59,100771.0,53.7529,53.7529,53.4834,53.5219,100771.0
2019-10-15 14:30:00,55.62,55.62,55.21,55.32,123865.0,53.5507,53.5507,53.156,53.2619,123865.0
2019-10-15 15:00:00,55.3,55.36,55.16,55.35,82537.0,53.2427,53.3004,53.1079,53.2908,82537.0
2019-10-15 15:30:00,55.36,55.48,55.15,55.37,182947.0,53.3004,53.416,53.0982,53.31,182947.0
2019-10-16 09:30:00,55.08,55.83,55.04,55.45,316877.0,53.0308,53.7529,52.9923,53.3871,316877.0
2019-10-16 10:00:00,55.53,55.98,55.37,55.92,173982.0,53.4641,53.8974,53.31,53.8396,173982.0
2019-10-16 10:30:00,55.94,56.09,55.73,56.04,173276.0,53.8588,54.0033,53.6567,53.9551,173276.0
2019-10-16 11:00:00,56.05,56.26,55.64,55.68,183599.0,53.9648,54.1669,53.57,53.6085,183599.0
2019-10-16 11:30:00,55.64,55.89,55.59,55.68,127774.0,53.57,53.8107,53.5219,53.6085,127774.0
2019-10-16 12:00:00,55.71,56.07,55.71,55.78,61610.0,53.6374,53.984,53.6374,53.7048,61610.0
2019-10-16 12:30:00,55.83,55.84,55.66,55.75,39780.0,53.7529,53.7626,53.5893,53.6759,39780.0
2019-10-16 13:00:00,55.73,55.75,55.34,55.37,104112.0,53.6567,53.6759,53.2812,53.31,104112.0
2019-10-16 13:30:00,55.38,55.55,55.19,55.21,116361.0,53.3197,53.4834,53.1367,53.156,116361.0
2019-10-16 14:00:00,55.19,55.56,55.19,55.38,112257.0,53.1367,53.493,53.1367,53.3197,112257.0
2019-10-16 14:30:00,55.36,55.72,55.36,55.6,126260.0,53.3004,53.647,53.3004,53.5315,126260.0
2019-10-16 15:00:00,55.62,55.67,55.37,55.44,95776.0,53.5507,53.5989,53.31,53.3774,95776.0
2019-10-16 15:30:00,55.44,55.57,55.36,55.49,171617.0,53.3774,53.5026,53.3004,53.4256,171617.0
2019-10-17 09:30:00,56.31,57.22,56.01,56.92,613312.0,54.2151,55.0912,53.9262,54.8024,613312.0
2019-10-17 10:00:00,56.96,57.43,56.74,57.16,280304.0,54.8409,55.2934,54.6291,55.0335,280304.0
2019-10-17 10:30:00,57.16,57.18,56.55,56.81,224287.0,55.0335,55.0527,54.4461,54.6965,224287.0
2019-10-17 11:00:00,56.76,57.11,56.5,57.08,268829.0,54.6483,54.9853,54.398,54.9564,268829.0
2019-10-17 11:30:00,57.12,57.13,56.63,56.83,171772.0,54.9949,55.0046,54.5232,54.7157,171772.0
2019-10-17 12:00:00,56.88,57.02,56.75,56.9,125807.0,54.7639,54.8987,54.6387,54.7831,125807.0
2019-10-17 12:30:00,56.94,57.15,56.91,57.15,105330.0,54.8216,55.0238,54.7928,55.0238,105330.0
2019-10-17 13:00:00,57.14,57.22,56.94,57.03,74973.0,55.0142,55.0912,54.8216,54.9083,74973.0
2019-10-17 13:30:00,57.06,57.34,57.04,57.27,84761.0,54.9372,55.2068,54.9179,55.1394,84761.0
2019-10-17 14:00:00,57.3,57.3,57.03,57.23,69973.0,55.1682,55.1682,54.9083,55.1009,69973.0
2019-10-17 14:30:00,57.21,57.55,57.18,57.5,106498.0,55.0816,55.4089,55.0527,55.3608,106498.0
2019-10-17 15:00:00,57.5,57.6,57.21,57.31,93880.0,55.3608,55.4571,55.0816,55.1779,93880.0
2019-10-17 15:30:00,57.32,57.51,57.21,57.45,175883.0,55.1875,55.3704,55.0816,55.3127,175883.0
2019-10-18 09:30:00,56.97,57.49,56.74,57.3,339385.0,54.8505,55.3512,54.6291,55.1682,339385.0
2019-10-18 10:00:00,57.3,57.58,56.85,56.93,225110.0,55.1682,55.4378,54.735,54.812,225110.0
2019-10-18 10:30:00,57.0,57.0,56.42,56.87,293056.0,54.8794,54.8794,54.321,54.7542,293056.0
2019-10-18 11:00:00,56.94,57.08,56.63,56.99,142668.0,54.8216,54.9564,54.5232,54.8698,142668.0
2019-10-18 11:30:00,56.95,57.05,56.15,56.16,165554.0,54.8313,54.9275,54.061,54.0707,165554.0
2019-10-18 12:00:00,56.14,56.43,55.27,55.65,220462.0,54.0514,54.3306,53.2138,53.5796,220462.0
2019-10-18 12:30:00,55.6,56.24,55.56,56.2,152762.0,53.5315,54.1477,53.493,54.1092,152762.0
2019-10-18 13:00:00,56.17,56.72,56.15,56.69,111499.0,54.0803,54.6098,54.061,54.5809,111499.0
2019-10-18 13:30:00,56.7,56.9,56.57,56.81,134120.0,54.5906,54.7831,54.4654,54.6965,134120.0
2019-10-18 14:00:00,56.85,57.02,56.75,56.99,83040.0,54.735,54.8987,54.6387,54.8698,83040.0
2019-10-18 14:30:00,56.92,56.96,56.8,56.85,54052.0,54.8024,54.8409,54.6868,54.735,54052.0
2019-10-18 15:00:00,56.9,56.99,56.74,56.76,93714.0,54.7831,54.8698,54.6291,54.6483,93714.0
2019-10-18 15:30:00,56.76,56.98,56.62,56.65,154959.0,54.6483,54.8602,54.5135,54.5424,154959.0
2019-10-21 09:30:00,58.32,59.23,58.31,58.52,490681.0,56.1503,57.0264,56.1407,56.3429,490681.0
2019-10-21 10:00:00,58.55,58.78,58.04,58.51,291257.0,56.3717,56.5932,55.8807,56.3332,291257.0
2019-10-21 10:30:00,58.5,58.78,58.25,58.65,145387.0,56.3236,56.5932,56.0829,56.468,145387.0
2019-10-21 11:00:00,58.68,58.9,58.6,58.69,126618.0,56.4969,56.7087,56.4199,56.5065,126618.0
2019-10-21 11:30:00,58.71,58.92,58.59,58.85,90332.0,56.5258,56.728,56.4103,56.6606,90332.0
2019-10-21 12:00:00,58.81,59.08,58.73,59.08,110240.0,56.6221,56.882,56.545,56.882,110240.0
2019-10-21 12:30:00,59.07,59.17,58.86,58.87,141456.0,56.8724,56.9687,56.6702,56.6798,141456.0
2019-10-21 13:00:00,58.87,58.93,58.42,58.49,115412.0,56.6798,56.7376,56.2466,56.314,115412.0
2019-10-21 13:30:00,58.45,58.52,58.12,58.38,112990.0,56.2755,56.3429,55.9577,56.2081,112990.0
2019-10-21 14:00:00,58.36,58.72,58.31,58.31,108623.0,56.1888,56.5354,56.1407,56.1407,108623.0
2019-10-21 14:30:00,58.31,58.46,58.28,58.42,58675.0,56.1407,56.2851,56.1118,56.2466,58675.0
2019-10-21 15:00:00,58.42,58.58,58.35,58.43,63005.0,56.2466,56.4006,56.1792,56.2562,63005.0
2019-10-21 15:30:00,58.4,58.5,58.19,58.23,149531.0,56.2273,56.3236,56.0251,56.0636,149531.0
2019-10-22 09:30:00,58.43,58.65,57.97,58.18,343992.0,56.2562,56.468,55.8133,56.0155,343992.0
2019-10-22 10:00:00,58.22,58.29,57.83,58.17,129156.0,56.054,56.1214,55.6785,56.0059,129156.0
2019-10-22 10:30:00,58.18,58.44,57.98,58.07,130407.0,56.0155,56.2658,55.8229,55.9096,130407.0
2019-10-22 11:00:00,58.06,58.31,57.94,58.14,97318.0,55.9,56.1407,55.7844,55.977,97318.0
2019-10-22 11:30:00,58.11,58.42,58.03,58.23,75052.0,55.9481,56.2466,55.8711,56.0636,75052.0
2019-10-22 12:00:00,58.24,59.0,58.21,58.98,164834.0,56.0733,56.805,56.0444,56.7857,164834.0
2019-10-22 12:30:00,58.98,59.13,58.86,58.87,80225.0,56.7857,56.9302,56.6702,56.6798,80225.0
2019-10-22 13:00:00,58.84,58.88,58.69,58.73,84291.0,56.651,56.6895,56.5065,56.545,84291.0
2019-10-22 13:30:00,58.73,59.02,58.7,58.99,70422.0,56.545,56.8243,56.5162,56.7954,70422.0
2019-10-22 14:00:00,58.97,59.31,58.94,59.08,112835.0,56.7761,57.1035,56.7472,56.882,112835.0
2019-10-22 14:30:00,59.13,59.13,58.49,58.57,158829.0,56.9302,56.9302,56.314,56.391,158829.0
2019-10-22 15:00:00,58.59,58.7,58.38,58.64,61867.0,56.4103,56.5162,56.2081,56.4584,61867.0
2019-10-22 15:30:00,58.6,58.76,58.27,58.33,130260.0,56.4199,56.5739,56.1022,56.1599,130260.0
2019-10-23 09:30:00,58.5,58.6,57.61,58.46,291933.0,56.3236,56.4199,55.4667,56.2851,291933.0
2019-10-23 10:00:00,58.49,58.55,57.98,58.15,120329.0,56.314,56.3717,55.8229,55.9866,120329.0
2019-10-23 10:30:00,58.18,58.76,58.0,58.54,175238.0,56.0155,56.5739,55.8422,56.3621,175238.0
2019-10-23 11:00:00,58.5,58.69,58.33,58.58,152106.0,56.3236,56.5065,56.1599,56.4006,152106.0
2019-10-23 11:30:00,58.6,58.95,58.51,58.77,108527.0,56.4199,56.7569,56.3332,56.5836,108527.0
2019-10-23 12:00:00,58.74,58.79,58.54,58.65,85498.0,56.5547,56.6028,56.3621,56.468,85498.0
2019-10-23 12:30:00,58.65,58.88,58.55,58.55,56325.0,56.468,56.6895,56.3717,56.3717,56325.0
2019-10-23 13:00:00,58.58,58.75,58.43,58.59,50137.0,56.4006,56.5643,56.2562,56.4103,50137.0
2019-10-23 13:30:00,58.61,58.71,58.52,58.64,25295.0,56.4295,56.5258,56.3429,56.4584,25295.0
2019-10-23 14:00:00,58.6,58.6,58.24,58.29,40279.0,56.4199,56.4199,56.0733,56.1214,40279.0
2019-10-23 14:30:00,58.3,58.37,58.18,58.28,32328.0,56.131,56.1984,56.0155,56.1118,32328.0
2019-10-23 15:00:00,58.25,58.36,58.19,58.36,35784.0,56.0829,56.1888,56.0251,56.1888,35784.0
2019-10-23 15:30:00,58.37,58.57,58.26,58.55,149725.0,56.1984,56.391,56.0925,56.3717,149725.0
2019-10-24 09:30:00,59.21,59.3,58.2,58.4,336598.0,57.0072,57.0938,56.0348,56.2273,336598.0
2019-10-24 10:00:00,58.38,58.51,57.82,57.9,215907.0,56.2081,56.3332,55.6689,55.7459,215907.0
2019-10-24 10:30:00,57.9,58.07,57.73,57.95,107419.0,55.7459,55.9096,55.5822,55.7941,107419.0
2019-10-24 11:00:00,58.03,58.52,58.01,58.51,128672.0,55.8711,56.3429,55.8518,56.3332,128672.0
2019-10-24 11:30:00,58.52,58.68,57.96,58.35,165642.0,56.3429,56.4969,55.8037,56.1792,165642.0
2019-10-24 12:00:00,58.37,58.4,57.48,57.83,175177.0,56.1984,56.2273,55.3415,55.6785,175177.0
2019-10-24 12:30:00,57.83,57.95,57.69,57.76,88263.0,55.6785,55.7941,55.5437,55.6111,88263.0
2019-10-24 13:00:00,57.74,57.86,57.65,57.74,39660.0,55.5919,55.7074,55.5052,55.5919,39660.0
2019-10-24 13:30:00,57.8,57.96,57.66,57.9,80723.0,55.6496,55.8037,55.5149,55.7459,80723.0
2019-10-24 14:00:00,57.87,58.19,57.86,58.13,85117.0,55.717,56.0251,55.7074,55.9674,85117.0
2019-10-24 14:30:00,58.15,58.38,58.12,58.33,57961.0,55.9866,56.2081,55.9577,56.1599,57961.0
2019-10-24 15:00:00,58.31,58.46,58.31,58.34,38668.0,56.1407,56.2851,56.1407,56.1696,38668.0
2019-10-24 15:30:00,58.37,58.48,58.21,58.28,134662.0,56.1984,56.3043,56.0444,56.1118,134662.0
2019-10-25 09:30:00,58.0,58.58,57.97,58.42,282857.0,55.8422,56.4006,55.8133,56.2466,282857.0
2019-10-25 10:00:00,58.5,59.19,58.38,59.03,278794.0,56.3236,56.9879,56.2081,56.8339,278794.0
2019-10-25 10:30:00,59.05,59.12,58.81,59.06,145643.0,56.8531,56.9205,56.6221,56.8628,145643.0
2019-10-25 11:00:00,59.05,59.76,59.02,59.75,277416.0,56.8531,57.5367,56.8243,57.5271,277416.0
2019-10-25 11:30:00,59.76,59.84,59.55,59.76,241133.0,57.5367,57.6137,57.3345,57.5367,241133.0
2019-10-25 12:00:00,59.76,59.77,59.45,59.67,64585.0,57.5367,57.5464,57.2383,57.4501,64585.0
2019-10-25 12:30:00,59.73,59.73,59.58,59.62,134513.0,57.5078,57.5078,57.3634,57.4019,134513.0
2019-10-25 13:00:00,59.63,59.74,59.63,59.68,51169.0,57.4116,57.5175,57.4116,57.4597,51169.0
2019-10-25 13:30:00,59.68,59.72,59.55,59.68,69595.0,57.4597,57.4982,57.3345,57.4597,69595.0
2019-10-25 14:00:00,59.67,59.71,59.39,59.48,60394.0,57.4501,57.4886,57.1805,57.2671,60394.0
2019-10-25 14:30:00,59.46,59.56,59.38,59.53,47269.0,57.2479,57.3442,57.1709,57.3153,47269.0
2019-10-25 15:00:00,59.53,59.59,59.44,59.49,48979.0,57.3153,57.3731,57.2286,57.2768,48979.0
2019-10-25 15:30:00,59.47,59.56,59.15,59.23,133124.0,57.2575,57.3442,56.9494,57.0264,133124.0
2019-10-28 09:30:00,60.0,60.85,59.93,60.68,460543.0,57.7678,58.5862,57.7004,58.4225,460543.0
2019-10-28 10:00:00,60.73,61.23,60.65,61.19,251393.0,58.4706,58.952,58.3936,58.9135,251393.0
2019-10-28 10:30:00,61.2,61.47,60.89,60.98,246790.0,58.9232,59.1831,58.6247,58.7113,246790.0
2019-10-28 11:00:00,60.95,61.06,60.6,60.72,215114.0,58.6825,58.7884,58.3455,58.461,215114.0
2019-10-28 11:30:00,60.74,60.98,60.5,60.91,170327.0,58.4803,58.7113,58.2492,58.6439,170327.0
2019-10-28 12:00:00,60.92,61.46,60.88,61.43,163673.0,58.6536,59.1735,58.6151,59.1446,163673.0
2019-10-28 12:30:00,61.43,61.47,61.08,61.13,95257.0,59.1446,59.1831,58.8076,58.8558,95257.0
2019-10-28 13:00:00,61.12,61.18,61.03,61.1,49708.0,58.8461,58.9039,58.7595,58.8269,49708.0
2019-10-28 13:30:00,61.11,61.11,60.82,61.0,81106.0,58.8365,58.8365,58.5573,58.7306,81106.0
2019-10-28 14:00:00,61.01,61.09,60.85,61.09,64862.0,58.7402,58.8172,58.5862,58.8172,64862.0
2019-10-28 14:30:00,61.08,61.17,60.98,60.99,66412.0,58.8076,58.8943,58.7113,58.721,66412.0
2019-10-28 15:00:00,61.0,61.17,60.94,61.14,113830.0,58.7306,58.8943,58.6728,58.8654,113830.0
2019-10-28 15:30:00,61.12,61.17,60.71,60.72,200716.0,58.8461,58.8943,58.4514,58.461,200716.0
2019-10-29 09:30:00,60.36,60.99,60.18,60.7,333118.0,58.1144,58.721,57.9411,58.4418,333118.0
2019-10-29 10:00:00,60.73,61.09,60.53,61.04,173806.0,58.4706,58.8172,58.2781,58.7691,173806.0
2019-10-29 10:30:00,61.04,61.31,60.97,61.26,293585.0,58.7691,59.0291,58.7017,58.9809,293585.0
2019-10-29 11:00:00,61.21,61.36,61.0,61.2,137483.0,58.9328,59.0772,58.7306,58.9232,137483.0
2019-10-29 11:30:00,61.21,61.6,61.02,61.23,186949.0,58.9328,59.3083,58.7498,58.952,186949.0
2019-10-29 12:00:00,61.26,61.84,61.05,61.75,182228.0,58.9809,59.5393,58.7787,59.4527,182228.0
2019-10-29 12:30:00,61.74,61.82,61.59,61.68,85790.0,59.4431,59.5201,59.2986,59.3853,85790.0
2019-10-29 13:00:00,61.66,61.77,61.55,61.69,82348.0,59.366,59.4719,59.2601,59.3949,82348.0
2019-10-29 13:30:00,61.7,61.9,61.66,61.85,88374.0,59.4046,59.5971,59.366,59.549,88374.0
2019-10-29 14:00:00,61.85,61.85,61.69,61.7,72603.0,59.549,59.549,59.3949,59.4046,72603.0
2019-10-29 14:30:00,61.68,61.76,61.45,61.45,52729.0,59.3853,59.4623,59.1639,59.1639,52729.0
2019-10-29 15:00:00,61.46,61.63,61.43,61.51,37290.0,59.1735,59.3372,59.1446,59.2216,37290.0
2019-10-29 15:30:00,61.52,61.52,61.21,61.35,172144.0,59.2312,59.2312,58.9328,59.0676,172144.0
2019-10-30 09:30:00,61.25,61.31,60.22,60.22,386443.0,58.9713,59.0291,57.9796,57.9796,386443.0
2019-10-30 10:00:00,60.21,60.64,59.49,60.48,258827.0,57.97,58.384,57.2768,58.2299,258827.0
2019-10-30 10:30:00,60.45,60.45,60.1,60.17,133463.0,58.2011,58.2011,57.8641,57.9315,133463.0
2019-10-30 11:00:00,60.13,60.24,59.69,59.8,110264.0,57.893,57.9989,57.4693,57.5752,110264.0
2019-10-30 11:30:00,59.83,59.84,59.54,59.64,112312.0,57.6041,57.6137,57.3249,57.4212,112312.0
2019-10-30 12:00:00,59.75,60.1,59.72,60.02,100467.0,57.5271,57.8641,57.4982,57.7871,100467.0
2019-10-30 12:30:00,60.09,60.23,59.97,60.18,83656.0,57.8544,57.9892,57.7389,57.9411,83656.0
2019-10-30 13:00:00,60.19,60.3,59.9,59.93,50069.0,57.9507,58.0566,57.6715,57.7004,50069.0
2019-10-30 13:30:00,59.92,60.16,59.9,59.91,89434.0,57.6908,57.9218,57.6715,57.6811,89434.0
2019-10-30 14:00:00,59.8,60.54,59.75,60.3,189310.0,57.5752,58.2877,57.5271,58.0566,189310.0
2019-10-30 14:30:00,60.29,60.88,60.06,60.8,135837.0,58.047,58.6151,57.8256,58.538,135837.0
2019-10-30 15:00:00,60.82,61.12,60.69,60.88,171926.0,58.5573,58.8461,58.4321,58.6151,171926.0
2019-10-30 15:30:00,60.91,60.95,60.7,60.73,189470.0,58.6439,58.6825,58.4418,58.4706,189470.0
2019-10-31 09:30:00,60.4,60.42,59.25,59.58,348357.0,58.1529,58.1722,57.0457,57.3634,348357.0
2019-10-31 10:00:00,59.55,59.55,58.3,58.65,401587.0,57.3345,57.3345,56.131,56.468,401587.0
2019-10-31 10:30:00,58.64,59.2,58.27,59.2,277338.0,56.4584,56.9976,56.1022,56.9976,277338.0
2019-10-31 11:00:00,59.14,59.36,58.8,58.94,174708.0,56.9398,57.1516,56.6124,56.7472,174708.0
2019-10-31 11:30:00,58.91,59.4,58.85,59.17,160775.0,56.7183,57.1901,56.6606,56.9687,160775.0
2019-10-31 12:00:00,59.18,59.29,58.55,58.61,144949.0,56.9783,57.0842,56.3717,56.4295,144949.0
2019-10-31 12:30:00,58.62,58.65,58.32,58.54,106873.0,56.4391,56.468,56.1503,56.3621,106873.0
2019-10-31 13:00:00,58.52,58.71,58.47,58.64,198806.0,56.3429,56.5258,56.2947,56.4584,198806.0
2019-10-31 13:30:00,58.67,58.83,58.54,58.63,106569.0,56.4873,56.6413,56.3621,56.4488,106569.0
2019-10-31 14:00:00,58.62,58.89,58.49,58.83,138045.0,56.4391,56.6991,56.314,56.6413,138045.0
2019-10-31 14:30:00,58.81,58.96,58.67,58.92,145608.0,56.6221,56.7665,56.4873,56.728,145608.0
2019-10-31 15:00:00,58.93,59.22,58.88,59.11,158626.0,56.7376,57.0168,56.6895,56.9109,158626.0
2019-10-31 15:30:00,59.13,59.72,59.09,59.64,428308.0,56.9302,57.4982,56.8917,57.4212,428308.0
2019-11-01 09:30:00,60.71,61.66,60.35,61.65,599450.0,58.4514,59.366,58.1048,59.3564,599450.0
2019-11-01 10:00:00,61.57,62.06,61.29,61.95,378926.0,59.2794,59.7512,59.0098,59.6453,378926.0
2019-11-01 10:30:00,61.96,62.35,61.95,62.17,223827.0,59.6549,60.0304,59.6453,59.8571,223827.0
2019-11-01 11:00:00,62.2,62.4,62.15,62.32,124180.0,59.8859,60.0785,59.8378,60.0015,124180.0
2019-11-01 11:30:00,62.29,62.55,62.24,62.46,200853.0,59.9726,60.2229,59.9245,60.1363,200853.0
2019-11-01 12:00:00,62.46,62.46,61.95,62.4,235567.0,60.1363,60.1363,59.6453,60.0785,235567.0
2019-11-01 12:30:00,62.4,62.53,62.17,62.18,64928.0,60.0785,60.2037,59.8571,59.8667,64928.0
2019-11-01 13:00:00,62.16,62.75,62.16,62.63,123146.0,59.8474,60.4155,59.8474,60.3,123146.0
2019-11-01 13:30:00,62.65,62.78,62.54,62.63,95725.0,60.3192,60.4444,60.2133,60.3,95725.0
2019-11-01 14:00:00,62.65,62.68,62.36,62.44,75443.0,60.3192,60.3481,60.04,60.117,75443.0
2019-11-01 14:30:00,62.45,62.6,62.43,62.48,41040.0,60.1266,60.2711,60.1074,60.1555,41040.0
2019-11-01 15:00:00,62.44,62.51,62.29,62.47,57311.0,60.117,60.1844,59.9726,60.1459,57311.0
2019-11-01 15:30:00,62.48,62.71,62.23,62.67,232673.0,60.1555,60.377,59.9148,60.3385,232673.0
2019-11-04 09:30:00,64.23,64.54,63.65,63.78,530929.0,61.8404,62.1389,61.282,61.4072,530929.0
2019-11-04 10:00:00,63.8,63.81,63.35,63.54,240539.0,61.4264,61.4361,60.9932,61.1761,240539.0
2019-11-04 10:30:00,63.54,63.55,63.13,63.39,174491.0,61.1761,61.1857,60.7814,61.0317,174491.0
2019-11-04 11:00:00,63.37,63.87,63.25,63.66,169615.0,61.0124,61.4938,60.8969,61.2916,169615.0
2019-11-04 11:30:00,63.71,63.76,63.42,63.44,99718.0,61.3398,61.3879,61.0606,61.0798,99718.0
2019-11-04 12:00:00,63.5,63.78,63.44,63.53,73438.0,61.1376,61.4072,61.0798,61.1665,73438.0
2019-11-04 12:30:00,63.53,63.9,63.42,63.9,82682.0,61.1665,61.5227,61.0606,61.5227,82682.0
2019-11-04 13:00:00,63.89,64.06,63.73,63.94,65255.0,61.5131,61.6768,61.359,61.5612,65255.0
2019-11-04 13:30:00,63.94,64.1,63.88,64.02,56302.0,61.5612,61.7153,61.5034,61.6382,56302.0
2019-11-04 14:00:00,64.02,64.02,63.72,63.89,45322.0,61.6382,61.6382,61.3494,61.5131,45322.0
2019-11-04 14:30:00,63.88,63.93,63.64,63.67,39105.0,61.5034,61.5516,61.2724,61.3013,39105.0
2019-11-04 15:00:00,63.68,63.68,63.33,63.36,92754.0,61.3109,61.3109,60.9739,61.0028,92754.0
2019-11-04 15:30:00,63.34,63.88,63.28,63.64,186013.0,60.9835,61.5034,60.9258,61.2724,186013.0
2019-11-05 09:30:00,64.28,64.73,64.1,64.68,420582.0,61.8886,62.3218,61.7153,62.2737,420582.0
2019-11-05 10:00:00,64.69,65.48,64.16,64.24,548092.0,62.2833,63.0439,61.773,61.8501,548092.0
2019-11-05 10:30:00,64.34,64.55,63.94,64.22,193217.0,61.9463,62.1485,61.5612,61.8308,193217.0
2019-11-05 11:00:00,64.24,64.64,64.1,64.24,110434.0,61.8501,62.2352,61.7153,61.8501,110434.0
2019-11-05 11:30:00,64.24,64.61,64.08,64.11,110256.0,61.8501,62.2063,61.696,61.7249,110256.0
2019-11-05 12:00:00,64.08,64.2,63.82,63.84,105629.0,61.696,61.8115,61.4457,61.4649,105629.0
2019-11-05 12:30:00,63.84,64.15,63.74,64.11,100930.0,61.4649,61.7634,61.3687,61.7249,100930.0
2019-11-05 13:00:00,64.1,64.11,63.91,63.97,96325.0,61.7153,61.7249,61.5323,61.5901,96325.0
2019-11-05 13:30:00,63.95,64.2,63.92,64.19,27113.0,61.5708,61.8115,61.542,61.8019,27113.0
2019-11-05 14:00:00,64.16,64.35,64.0,64.26,40499.0,61.773,61.956,61.619,61.8693,40499.0
2019-11-05 14:30:00,64.28,64.32,64.1,64.18,40357.0,61.8886,61.9271,61.7153,61.7923,40357.0
2019-11-05 15:00:00,64.17,64.17,63.95,64.01,39812.0,61.7827,61.7827,61.5708,61.6286,39812.0
2019-11-05 15:30:00,64.03,64.09,63.77,63.9,120286.0,61.6479,61.7056,61.3975,61.5227,120286.0
2019-11-06 09:30:00,63.72,63.73,62.75,63.46,324479.0,61.3494,61.359,60.4155,61.0991,324479.0
2019-11-06 10:00:00,63.4,63.75,63.13,63.24,137193.0,61.0413,61.3783,60.7814,60.8873,137193.0
2019-11-06 10:30:00,63.17,63.49,62.89,62.95,188998.0,60.8199,61.128,60.5503,60.608,188998.0
2019-11-06 11:00:00,63.08,63.27,63.03,63.13,63129.0,60.7332,60.9161,60.6851,60.7814,63129.0
2019-11-06 11:30:00,63.16,63.32,62.4,62.64,195919.0,60.8102,60.9643,60.0785,60.3096,195919.0
2019-11-06 12:00:00,62.62,62.87,62.4,62.46,87275.0,60.2903,60.531,60.0785,60.1363,87275.0
2019-11-06 12:30:00,62.44,62.61,62.36,62.47,42333.0,60.117,60.2807,60.04,60.1459,42333.0
2019-11-06 13:00:00,62.52,62.87,62.33,62.84,58860.0,60.194,60.531,60.0111,60.5021,58860.0
2019-11-06 13:30:00,62.81,63.18,62.74,63.13,76961.0,60.4733,60.8295,60.4059,60.7814,76961.0
2019-11-06 14:00:00,63.18,63.28,63.0,63.03,72947.0,60.8295,60.9258,60.6562,60.6851,72947.0
2019-11-06 14:30:00,63.07,63.11,62.93,62.97,55514.0,60.7236,60.7621,60.5888,60.6273,55514.0
2019-11-06 15:00:00,63.01,63.14,62.96,63.02,76440.0,60.6658,60.791,60.6177,60.6754,76440.0
2019-11-06 15:30:00,63.01,63.02,62.72,62.82,143654.0,60.6658,60.6754,60.3866,60.4829,143654.0
2019-11-07 09:30:00,64.6,65.1,64.49,64.67,533959.0,62.1967,62.6781,62.0908,62.2641,533959.0
2019-11-07 10:00:00,64.7,64.75,64.15,64.23,204658.0,62.2929,62.3411,61.7634,61.8404,204658.0
2019-11-07 10:30:00,64.25,64.47,64.02,64.45,152773.0,61.8597,62.0715,61.6382,62.0522,152773.0
2019-11-07 11:00:00,64.45,64.53,64.15,64.3,111957.0,62.0522,62.1293,61.7634,61.9078,111957.0
2019-11-07 11:30:00,64.38,64.39,63.6,64.29,172992.0,61.9848,61.9945,61.2339,61.8982,172992.0
2019-11-07 12:00:00,64.3,64.35,63.9,64.17,56606.0,61.9078,61.956,61.5227,61.7827,56606.0
2019-11-07 12:30:00,64.19,64.2,63.8,63.94,28456.0,61.8019,61.8115,61.4264,61.5612,28456.0
2019-11-07 13:00:00,63.95,63.95,63.6,63.62,77559.0,61.5708,61.5708,61.2339,61.2531,77559.0
2019-11-07 13:30:00,63.61,63.62,63.43,63.46,145153.0,61.2435,61.2531,61.0702,61.0991,145153.0
2019-11-07 14:00:00,63.45,63.73,63.41,63.65,62382.0,61.0894,61.359,61.0509,61.282,62382.0
2019-11-07 14:30:00,63.63,63.65,63.06,63.21,147564.0,61.2627,61.282,60.714,60.8584,147564.0
2019-11-07 15:00:00,63.21,63.28,62.77,62.95,144663.0,60.8584,60.9258,60.4347,60.608,144663.0
2019-11-07 15:30:00,62.95,63.33,62.75,63.3,224491.0,60.608,60.9739,60.4155,60.945,224491.0
2019-11-08 09:30:00,62.82,63.65,62.45,62.85,337567.0,60.4829,61.282,60.1266,60.5118,337567.0
2019-11-08 10:00:00,62.91,63.68,62.5,63.56,208257.0,60.5695,61.3109,60.1748,61.1954,208257.0
2019-11-08 10:30:00,63.6,64.01,63.4,63.59,224947.0,61.2339,61.6286,61.0413,61.2242,224947.0
2019-11-08 11:00:00,63.7,63.84,63.26,63.55,91032.0,61.3301,61.4649,60.9065,61.1857,91032.0
2019-11-08 11:30:00,63.49,63.87,63.49,63.71,79832.0,61.128,61.4938,61.128,61.3398,79832.0
2019-11-08 12:00:00,63.71,63.75,63.48,63.54,36625.0,61.3398,61.3783,61.1183,61.1761,36625.0
2019-11-08 12:30:00,63.52,63.59,63.42,63.44,34219.0,61.1568,61.2242,61.0606,61.0798,34219.0
2019-11-08 13:00:00,63.48,63.51,63.33,63.51,22759.0,61.1183,61.1472,60.9739,61.1472,22759.0
2019-11-08 13:30:00,63.49,63.63,63.41,63.43,91991.0,61.128,61.2627,61.0509,61.0702,91991.0
2019-11-08 14:00:00,63.42,63.49,63.4,63.48,10232.0,61.0606,61.128,61.0413,61.1183,10232.0
2019-11-08 14:30:00,63.47,63.6,63.42,63.6,46088.0,61.1087,61.2339,61.0606,61.2339,46088.0
2019-11-08 15:00:00,63.59,63.88,63.59,63.79,82603.0,61.2242,61.5034,61.2242,61.4168,82603.0
2019-11-08 15:30:00,63.77,63.85,63.5,63.8,171212.0,61.3975,61.4746,61.1376,61.4264,171212.0
2019-11-11 09:30:00,62.56,63.07,62.34,62.91,328972.0,60.2326,60.7236,60.0207,60.5695,328972.0
2019-11-11 10:00:00,62.95,63.57,62.88,63.47,181493.0,60.608,61.205,60.5407,61.1087,181493.0
2019-11-11 10:30:00,63.51,63.55,63.17,63.2,115615.0,61.1472,61.1857,60.8199,60.8487,115615.0
2019-11-11 11:00:00,63.15,63.17,62.63,62.69,134848.0,60.8006,60.8199,60.3,60.3577,134848.0
2019-11-11 11:30:00,62.69,62.99,62.64,62.93,111383.0,60.3577,60.6466,60.3096,60.5888,111383.0
2019-11-11 12:00:00,62.97,63.08,62.84,62.97,82961.0,60.6273,60.7332,60.5021,60.6273,82961.0
2019-11-11 12:30:00,62.98,63.09,62.92,62.98,39968.0,60.6369,60.7428,60.5792,60.6369,39968.0
2019-11-11 13:00:00,63.0,63.21,62.98,63.16,64808.0,60.6562,60.8584,60.6369,60.8102,64808.0
2019-11-11 13:30:00,63.17,63.36,63.17,63.35,51447.0,60.8199,61.0028,60.8199,60.9932,51447.0
2019-11-11 14:00:00,63.39,63.43,63.3,63.31,45756.0,61.0317,61.0702,60.945,60.9547,45756.0
2019-11-11 14:30:00,63.28,63.31,63.21,63.28,47710.0,60.9258,60.9547,60.8584,60.9258,47710.0
2019-11-11 15:00:00,63.29,63.35,63.13,63.14,36886.0,60.9354,60.9932,60.7814,60.791,36886.0
2019-11-11 15:30:00,63.13,63.38,63.07,63.34,123710.0,60.7814,61.022,60.7236,60.9835,123710.0
2019-11-12 09:30:00,63.64,63.97,63.11,63.88,423096.0,61.2724,61.5901,60.7621,61.5034,423096.0
2019-11-12 10:00:00,63.94,64.41,63.93,64.34,355046.0,61.5612,62.0137,61.5516,61.9463,355046.0
2019-11-12 10:30:00,64.33,64.7,64.16,64.2,189415.0,61.9367,62.2929,61.773,61.8115,189415.0
2019-11-12 11:00:00,64.17,64.37,64.06,64.16,104863.0,61.7827,61.9752,61.6768,61.773,104863.0
2019-11-12 11:30:00,64.2,64.2,63.5,63.58,162537.0,61.8115,61.8115,61.1376,61.2146,162537.0
2019-11-12 12:00:00,63.62,63.93,63.48,63.6,185738.0,61.2531,61.5516,61.1183,61.2339,185738.0
2019-11-12 12:30:00,63.59,63.87,63.37,63.78,99979.0,61.2242,61.4938,61.0124,61.4072,99979.0
2019-11-12 13:00:00,63.8,64.11,63.73,63.73,75420.0,61.4264,61.7249,61.359,61.359,75420.0
2019-11-12 13:30:00,63.75,64.16,63.73,64.11,49131.0,61.3783,61.773,61.359,61.7249,49131.0
2019-11-12 14:00:00,64.03,64.06,63.39,63.48,89541.0,61.6479,61.6768,61.0317,61.1183,89541.0
2019-11-12 14:30:00,63.45,63.51,63.07,63.24,101804.0,61.0894,61.1472,60.7236,60.8873,101804.0
2019-11-12 15:00:00,63.26,63.39,63.23,63.37,42168.0,60.9065,61.0317,60.8776,61.0124,42168.0
2019-11-12 15:30:00,63.4,63.49,63.28,63.38,74706.0,61.0413,61.128,60.9258,61.022,74706.0
2019-11-13 09:30:00,62.1,62.31,61.5,61.98,519793.0,59.7897,59.9919,59.212,59.6741,519793.0
2019-11-13 10:00:00,62.02,62.44,61.92,62.03,161536.0,59.7126,60.117,59.6164,59.7223,161536.0
2019-11-13 10:30:00,62.02,62.33,61.53,62.29,184982.0,59.7126,60.0111,59.2409,59.9726,184982.0
2019-11-13 11:00:00,62.3,62.65,62.23,62.4,204356.0,59.9822,60.3192,59.9148,60.0785,204356.0
2019-11-13 11:30:00,62.36,62.96,62.34,62.75,152226.0,60.04,60.6177,60.0207,60.4155,152226.0
2019-11-13 12:00:00,62.79,62.93,62.5,62.84,75458.0,60.454,60.5888,60.1748,60.5021,75458.0
2019-11-13 12:30:00,62.85,63.05,62.82,62.94,75061.0,60.5118,60.7043,60.4829,60.5984,75061.0
2019-11-13 13:00:00,62.98,63.06,62.77,62.9,110810.0,60.6369,60.714,60.4347,60.5599,110810.0
2019-11-13 13:30:00,62.92,63.06,62.12,62.34,88763.0,60.5792,60.714,59.8089,60.0207,88763.0
2019-11-13 14:00:00,62.3,62.42,62.13,62.3,180870.0,59.9822,60.0978,59.8186,59.9822,180870.0
2019-11-13 14:30:00,62.36,62.87,62.36,62.86,119921.0,60.04,60.531,60.04,60.5214,119921.0
2019-11-13 15:00:00,62.88,62.98,62.74,62.84,87644.0,60.5407,60.6369,60.4059,60.5021,87644.0
2019-11-13 15:30:00,62.82,62.96,62.52,62.68,92206.0,60.4829,60.6177,60.194,60.3481,92206.0
2019-11-14 09:30:00,62.34,62.91,62.22,62.84,174290.0,60.0207,60.5695,59.9052,60.5021,174290.0
2019-11-14 10:00:00,62.85,63.36,62.75,63.11,148479.0,60.5118,61.0028,60.4155,60.7621,148479.0
2019-11-14 10:30:00,63.1,63.32,62.92,63.01,129703.0,60.7525,60.9643,60.5792,60.6658,129703.0
2019-11-14 11:00:00,62.95,63.5,62.95,63.23,114389.0,60.608,61.1376,60.608,60.8776,114389.0
2019-11-14 11:30:00,63.3,63.3,62.42,62.54,180805.0,60.945,60.945,60.0978,60.2133,180805.0
2019-11-14 12:00:00,62.5,62.78,62.48,62.77,104784.0,60.1748,60.4444,60.1555,60.4347,104784.0
2019-11-14 12:30:00,62.79,63.0,62.74,62.9,66559.0,60.454,60.6562,60.4059,60.5599,66559.0
2019-11-14 13:00:00,62.87,62.97,62.79,62.8,29706.0,60.531,60.6273,60.454,60.4636,29706.0
2019-11-14 13:30:00,62.8,62.99,62.52,62.81,83791.0,60.4636,60.6466,60.194,60.4733,83791.0
2019-11-14 14:00:00,62.77,62.87,62.5,62.5,74026.0,60.4347,60.531,60.1748,60.1748,74026.0
2019-11-14 14:30:00,62.48,62.65,62.32,62.62,99620.0,60.1555,60.3192,60.0015,60.2903,99620.0
2019-11-14 15:00:00,62.63,62.73,62.55,62.62,42860.0,60.3,60.3962,60.2229,60.2903,42860.0
2019-11-14 15:30:00,62.65,62.84,62.59,62.61,147597.0,60.3192,60.5021,60.2614,60.2807,147597.0
2019-11-15 09:30:00,63.84,63.93,63.05,63.09,351024.0,61.4649,61.5516,60.7043,60.7428,351024.0
2019-11-15 10:00:00,63.08,63.23,62.85,63.04,174230.0,60.7332,60.8776,60.5118,60.6947,174230.0
2019-11-15 10:30:00,63.04,63.17,62.86,63.04,116601.0,60.6947,60.8199,60.5214,60.6947,116601.0
2019-11-15 11:00:00,63.05,63.58,63.05,63.47,150624.0,60.7043,61.2146,60.7043,61.1087,150624.0
2019-11-15 11:30:00,63.47,63.62,63.41,63.53,90182.0,61.1087,61.2531,61.0509,61.1665,90182.0
2019-11-15 12:00:00,63.53,63.77,63.53,63.59,121532.0,61.1665,61.3975,61.1665,61.2242,121532.0
2019-11-15 12:30:00,63.61,63.61,63.39,63.43,48619.0,61.2435,61.2435,61.0317,61.0702,48619.0
2019-11-15 13:00:00,63.49,63.72,63.39,63.54,47013.0,61.128,61.3494,61.0317,61.1761,47013.0
2019-11-15 13:30:00,63.53,63.55,63.4,63.48,34178.0,61.1665,61.1857,61.0413,61.1183,34178.0
2019-11-15 14:00:00,63.46,63.67,63.43,63.53,32432.0,61.0991,61.3013,61.0702,61.1665,32432.0
2019-11-15 14:30:00,63.53,63.57,63.47,63.57,24567.0,61.1665,61.205,61.1087,61.205,24567.0
2019-11-15 15:00:00,63.6,63.66,63.47,63.5,78549.0,61.2339,61.2916,61.1087,61.1376,78549.0
2019-11-15 15:30:00,63.51,63.59,63.28,63.5,126104.0,61.1472,61.2242,60.9258,61.1376,126104.0
2019-11-18 09:30:00,63.24,63.28,62.47,62.91,289345.0,60.8873,60.9258,60.1459,60.5695,289345.0
2019-11-18 10:00:00,62.9,63.21,62.47,62.54,202929.0,60.5599,60.8584,60.1459,60.2133,202929.0
2019-11-18 10:30:00,62.51,62.91,62.42,62.67,138789.0,60.1844,60.5695,60.0978,60.3385,138789.0
2019-11-18 11:00:00,62.68,62.86,62.35,62.86,141487.0,60.3481,60.5214,60.0304,60.5214,141487.0
2019-11-18 11:30:00,62.84,63.09,62.75,63.09,90519.0,60.5021,60.7428,60.4155,60.7428,90519.0
2019-11-18 12:00:00,63.09,63.1,62.93,62.98,56025.0,60.7428,60.7525,60.5888,60.6369,56025.0
2019-11-18 12:30:00,63.0,63.19,62.93,63.04,39223.0,60.6562,60.8391,60.5888,60.6947,39223.0
2019-11-18 13:00:00,63.04,63.09,62.96,62.97,22952.0,60.6947,60.7428,60.6177,60.6273,22952.0
2019-11-18 13:30:00,62.99,63.08,62.93,63.0,35685.0,60.6466,60.7332,60.5888,60.6562,35685.0
2019-11-18 14:00:00,63.03,63.08,62.85,63.05,37537.0,60.6851,60.7332,60.5118,60.7043,37537.0
2019-11-18 14:30:00,63.04,63.1,62.96,63.04,96621.0,60.6947,60.7525,60.6177,60.6947,96621.0
2019-11-18 15:00:00,63.06,63.09,62.92,63.07,35010.0,60.714,60.7428,60.5792,60.7236,35010.0
2019-11-18 15:30:00,63.09,63.1,62.84,62.96,92787.0,60.7428,60.7525,60.5021,60.6177,92787.0
2019-11-19 09:30:00,63.75,63.76,63.14,63.15,265656.0,61.3783,61.3879,60.791,60.8006,265656.0
2019-11-19 10:00:00,63.11,63.45,62.77,63.45,132434.0,60.7621,61.0894,60.4347,61.0894,132434.0
2019-11-19 10:30:00,63.47,63.67,62.83,63.06,167964.0,61.1087,61.3013,60.4925,60.714,167964.0
2019-11-19 11:00:00,63.08,63.67,63.06,63.66,145779.0,60.7332,61.3013,60.714,61.2916,145779.0
2019-11-19 11:30:00,63.66,64.09,63.57,63.92,249443.0,61.2916,61.7056,61.205,61.542,249443.0
2019-11-19 12:00:00,64.0,64.04,63.73,63.99,98611.0,61.619,61.6575,61.359,61.6094,98611.0
2019-11-19 12:30:00,63.97,64.04,63.79,64.03,102113.0,61.5901,61.6575,61.4168,61.6479,102113.0
2019-11-19 13:00:00,63.99,64.19,63.9,64.11,73800.0,61.6094,61.8019,61.5227,61.7249,73800.0
2019-11-19 13:30:00,64.09,64.28,64.06,64.17,78883.0,61.7056,61.8886,61.6768,61.7827,78883.0
2019-11-19 14:00:00,64.19,64.42,64.08,64.32,91368.0,61.8019,62.0234,61.696,61.9271,91368.0
2019-11-19 14:30:00,64.33,64.38,64.1,64.18,72595.0,61.9367,61.9848,61.7153,61.7923,72595.0
2019-11-19 15:00:00,64.17,64.27,63.93,63.93,217204.0,61.7827,61.8789,61.5516,61.5516,217204.0
2019-11-19 15:30:00,63.95,64.1,63.66,63.69,131681.0,61.5708,61.7153,61.2916,61.3205,131681.0
2019-11-20 09:30:00,63.04,63.55,62.95,63.45,269759.0,60.6947,61.1857,60.608,61.0894,269759.0
2019-11-20 10:00:00,63.49,63.83,63.44,63.8,135731.0,61.128,61.4553,61.0798,61.4264,135731.0
2019-11-20 10:30:00,63.85,64.28,63.84,64.1,149476.0,61.4746,61.8886,61.4649,61.7153,149476.0
2019-11-20 11:00:00,64.09,64.24,63.83,64.19,91586.0,61.7056,61.8501,61.4553,61.8019,91586.0
2019-11-20 11:30:00,64.14,64.22,63.98,63.99,56868.0,61.7538,61.8308,61.5997,61.6094,56868.0
2019-11-20 12:00:00,63.98,63.99,63.63,63.93,71142.0,61.5997,61.6094,61.2627,61.5516,71142.0
2019-11-20 12:30:00,63.95,64.13,62.58,63.04,187811.0,61.5708,61.7441,60.2518,60.6947,187811.0
2019-11-20 13:00:00,62.97,62.97,61.5,62.0,562263.0,60.6273,60.6273,59.212,59.6934,562263.0
2019-11-20 13:30:00,62.05,62.65,61.74,62.57,210409.0,59.7415,60.3192,59.4431,60.2422,210409.0
2019-11-20 14:00:00,62.64,63.14,62.46,63.1,196422.0,60.3096,60.791,60.1363,60.7525,196422.0
2019-11-20 14:30:00,63.14,63.32,63.08,63.15,90494.0,60.791,60.9643,60.7332,60.8006,90494.0
2019-11-20 15:00:00,63.22,63.39,63.14,63.21,48522.0,60.868,61.0317,60.791,60.8584,48522.0
2019-11-20 15:30:00,63.15,63.27,62.82,63.08,211010.0,60.8006,60.9161,60.4829,60.7332,211010.0
2019-11-21 09:30:00,63.32,63.41,62.49,62.67,281065.0,60.9643,61.0509,60.1652,60.3385,281065.0
2019-11-21 10:00:00,62.66,62.68,61.46,61.67,365979.0,60.3288,60.3481,59.1735,59.3757,365979.0
2019-11-21 10:30:00,61.62,62.07,61.48,61.85,222099.0,59.3275,59.7608,59.1927,59.549,222099.0
2019-11-21 11:00:00,61.84,62.02,61.64,61.7,145857.0,59.5393,59.7126,59.3468,59.4046,145857.0
2019-11-21 11:30:00,61.7,61.98,61.6,61.69,114702.0,59.4046,59.6741,59.3083,59.3949,114702.0
2019-11-21 12:00:00,61.7,62.03,61.6,61.98,72410.0,59.4046,59.7223,59.3083,59.6741,72410.0
2019-11-21 12:30:00,61.98,62.25,61.93,62.25,135489.0,59.6741,59.9341,59.626,59.9341,135489.0
2019-11-21 13:00:00,62.26,62.35,62.21,62.26,53962.0,59.9437,60.0304,59.8956,59.9437,53962.0
2019-11-21 13:30:00,62.27,62.31,62.17,62.18,39459.0,59.9533,59.9919,59.8571,59.8667,39459.0
2019-11-21 14:00:00,62.15,62.31,61.9,62.25,89434.0,59.8378,59.9919,59.5971,59.9341,89434.0
2019-11-21 14:30:00,62.27,62.37,62.25,62.31,79844.0,59.9533,60.0496,59.9341,59.9919,79844.0
2019-11-21 15:00:00,62.33,62.34,62.11,62.12,61598.0,60.0111,60.0207,59.7993,59.8089,61598.0
2019-11-21 15:30:00,62.13,62.26,61.97,62.04,159554.0,59.8186,59.9437,59.6645,59.7319,159554.0
2019-11-22 09:30:00,62.74,62.98,62.44,62.77,291456.0,60.4059,60.6369,60.117,60.4347,291456.0
2019-11-22 10:00:00,62.74,62.81,62.08,62.09,201208.0,60.4059,60.4733,59.7704,59.78,201208.0
2019-11-22 10:30:00,62.06,62.31,61.86,62.24,227274.0,59.7512,59.9919,59.5586,59.9245,227274.0
2019-11-22 11:00:00,62.21,62.21,61.6,61.96,153628.0,59.8956,59.8956,59.3083,59.6549,153628.0
2019-11-22 11:30:00,61.94,62.3,61.91,62.11,85144.0,59.6356,59.9822,59.6067,59.7993,85144.0
2019-11-22 12:00:00,62.16,62.52,62.16,62.48,61688.0,59.8474,60.194,59.8474,60.1555,61688.0
2019-11-22 12:30:00,62.48,62.68,62.32,62.67,73472.0,60.1555,60.3481,60.0015,60.3385,73472.0
2019-11-22 13:00:00,62.65,62.72,62.63,62.66,44826.0,60.3192,60.3866,60.3,60.3288,44826.0
2019-11-22 13:30:00,62.66,62.73,62.57,62.73,49453.0,60.3288,60.3962,60.2422,60.3962,49453.0
2019-11-22 14:00:00,62.73,62.73,62.56,62.65,68360.0,60.3962,60.3962,60.2326,60.3192,68360.0
2019-11-22 14:30:00,62.66,62.77,62.64,62.66,48468.0,60.3288,60.4347,60.3096,60.3288,48468.0
2019-11-22 15:00:00,62.69,62.84,62.67,62.79,44884.0,60.3577,60.5021,60.3385,60.454,44884.0
2019-11-22 15:30:00,62.79,62.84,62.54,62.59,154960.0,60.454,60.5021,60.2133,60.2614,154960.0
2019-11-25 09:30:00,63.5,64.81,63.34,64.81,649685.0,61.1376,62.3988,60.9835,62.3988,649685.0
2019-11-25 10:00:00,64.77,65.76,64.69,65.73,371925.0,62.3603,63.3135,62.2833,63.2846,371925.0
2019-11-25 10:30:00,65.69,66.25,65.65,65.97,322270.0,63.2461,63.7853,63.2076,63.5157,322270.0
2019-11-25 11:00:00,65.99,66.34,65.88,66.23,176817.0,63.5349,63.8719,63.429,63.766,176817.0
2019-11-25 11:30:00,66.25,66.45,66.04,66.34,113520.0,63.7853,63.9778,63.5831,63.8719,113520.0
2019-11-25 12:00:00,66.35,66.48,66.1,66.17,139112.0,63.8816,64.0067,63.6409,63.7083,139112.0
2019-11-25 12:30:00,66.15,66.58,66.13,66.55,94600.0,63.689,64.103,63.6697,64.0741,94600.0
2019-11-25 13:00:00,66.59,66.6,66.43,66.55,71928.0,64.1126,64.1223,63.9586,64.0741,71928.0
2019-11-25 13:30:00,66.53,66.66,66.44,66.51,92867.0,64.0549,64.18,63.9682,64.0356,92867.0
2019-11-25 14:00:00,66.5,66.68,66.43,66.65,81903.0,64.026,64.1993,63.9586,64.1704,81903.0
2019-11-25 14:30:00,66.63,66.72,66.49,66.69,65971.0,64.1511,64.2378,64.0163,64.2089,65971.0
2019-11-25 15:00:00,66.7,66.85,66.54,66.85,105350.0,64.2185,64.363,64.0645,64.363,105350.0
2019-11-25 15:30:00,66.84,66.87,66.54,66.61,272164.0,64.3533,64.3822,64.0645,64.1319,272164.0
2019-11-26 09:30:00,66.79,67.44,66.22,67.15,413797.0,64.3052,64.931,63.7564,64.6518,413797.0
2019-11-26 10:00:00,67.15,67.77,67.15,67.6,349923.0,64.6518,65.2487,64.6518,65.0851,349923.0
2019-11-26 10:30:00,67.55,67.71,67.23,67.42,212049.0,65.0369,65.191,64.7288,64.9117,212049.0
2019-11-26 11:00:00,67.42,67.53,67.2,67.36,120308.0,64.9117,65.0177,64.6999,64.854,120308.0
2019-11-26 11:30:00,67.25,67.35,67.01,67.17,92552.0,64.7481,64.8444,64.517,64.671,92552.0
2019-11-26 12:00:00,67.18,67.62,67.05,67.57,128299.0,64.6807,65.1043,64.5555,65.0562,128299.0
2019-11-26 12:30:00,67.57,67.58,67.27,67.32,57779.0,65.0562,65.0658,64.7673,64.8155,57779.0
2019-11-26 13:00:00,67.33,67.37,67.02,67.12,58196.0,64.8251,64.8636,64.5266,64.6229,58196.0
2019-11-26 13:30:00,67.12,67.2,66.89,66.98,74300.0,64.6229,64.6999,64.4015,64.4881,74300.0
2019-11-26 14:00:00,66.91,67.08,66.86,66.93,40104.0,64.4207,64.5844,64.3726,64.44,40104.0
2019-11-26 14:30:00,66.99,67.19,66.91,67.13,88240.0,64.4977,64.6903,64.4207,64.6325,88240.0
2019-11-26 15:00:00,67.11,67.12,66.76,66.87,108721.0,64.6133,64.6229,64.2763,64.3822,108721.0
2019-11-26 15:30:00,66.87,66.91,66.66,66.72,247915.0,64.3822,64.4207,64.18,64.2378,247915.0
2019-11-27 09:30:00,67.55,68.03,67.18,67.88,441707.0,65.0369,65.4991,64.6807,65.3546,441707.0
2019-11-27 10:00:00,67.81,67.9,67.56,67.81,155504.0,65.2872,65.3739,65.0465,65.2872,155504.0
2019-11-27 10:30:00,67.82,67.89,67.26,67.74,268233.0,65.2969,65.3643,64.7577,65.2198,268233.0
2019-11-27 11:00:00,67.72,67.79,67.34,67.5,117047.0,65.2006,65.268,64.8347,64.9888,117047.0
2019-11-27 11:30:00,67.5,67.69,67.41,67.58,59551.0,64.9888,65.1717,64.9021,65.0658,59551.0
2019-11-27 12:00:00,67.59,67.95,67.59,67.88,109167.0,65.0754,65.422,65.0754,65.3546,109167.0
2019-11-27 12:30:00,67.88,67.88,67.59,67.64,70021.0,65.3546,65.3546,65.0754,65.1236,70021.0
2019-11-27 13:00:00,67.65,68.15,67.62,68.08,147483.0,65.1332,65.6146,65.1043,65.5472,147483.0
2019-11-27 13:30:00,68.07,68.23,68.0,68.08,106248.0,65.5376,65.6916,65.4702,65.5472,106248.0
2019-11-27 14:00:00,68.06,68.1,67.94,68.03,26618.0,65.5279,65.5664,65.4124,65.4991,26618.0
2019-11-27 14:30:00,68.01,68.2,67.99,68.03,48583.0,65.4798,65.6627,65.4605,65.4991,48583.0
2019-11-27 15:00:00,68.04,68.1,67.92,67.96,56838.0,65.5087,65.5664,65.3931,65.4317,56838.0
2019-11-27 15:30:00,67.97,68.12,67.82,68.08,244437.0,65.4413,65.5857,65.2969,65.5472,244437.0
2019-11-29 09:30:00,67.55,67.58,66.68,67.51,383778.0,65.0369,65.0658,64.1993,64.9984,383778.0
2019-11-29 10:00:00,67.47,67.93,67.32,67.83,161243.0,64.9599,65.4028,64.8155,65.3065,161243.0
2019-11-29 10:30:00,67.85,68.06,67.63,67.71,169540.0,65.3258,65.5279,65.1139,65.191,169540.0
2019-11-29 11:00:00,67.7,67.7,67.26,67.58,120381.0,65.1813,65.1813,64.7577,65.0658,120381.0
2019-11-29 11:30:00,67.56,67.74,67.33,67.72,160102.0,65.0465,65.2198,64.8251,65.2006,160102.0
2019-11-29 12:00:00,67.69,67.79,67.5,67.57,65794.0,65.1717,65.268,64.9888,65.0562,65794.0
2019-11-29 12:30:00,67.59,67.59,66.66,66.7,338002.0,65.0754,65.0754,64.18,64.2185,338002.0
2019-12-02 09:30:00,67.25,67.29,66.25,66.4,427688.0,64.7481,64.7866,63.7853,63.9297,427688.0
2019-12-02 10:00:00,66.32,66.32,64.96,65.22,978160.0,63.8527,63.8527,62.5433,62.7936,978160.0
2019-12-02 10:30:00,65.21,65.53,64.46,65.0,275805.0,62.784,63.0921,62.0619,62.5818,275805.0
2019-12-02 11:00:00,64.99,65.45,64.83,65.31,236682.0,62.5722,63.015,62.4181,62.8802,236682.0
2019-12-02 11:30:00,65.29,65.54,64.87,65.44,123071.0,62.861,63.1017,62.4566,63.0054,123071.0
2019-12-02 12:00:00,65.46,65.54,64.5,64.83,144166.0,63.0247,63.1017,62.1004,62.4181,144166.0
2019-12-02 12:30:00,64.79,64.89,64.57,64.76,94842.0,62.3796,62.4759,62.1678,62.3507,94842.0
2019-12-02 13:00:00,64.75,65.1,64.74,64.95,77846.0,62.3411,62.6781,62.3315,62.5336,77846.0
2019-12-02 13:30:00,64.95,64.96,64.74,64.93,104689.0,62.5336,62.5433,62.3315,62.5144,104689.0
2019-12-02 14:00:00,64.92,65.04,64.85,64.98,67937.0,62.5048,62.6203,62.4374,62.5625,67937.0
2019-12-02 14:30:00,65.01,65.12,64.88,64.91,93429.0,62.5914,62.6973,62.4662,62.4951,93429.0
2019-12-02 15:00:00,64.93,64.94,64.55,64.64,130566.0,62.5144,62.524,62.1485,62.2352,130566.0
2019-12-02 15:30:00,64.65,65.04,64.63,64.74,274374.0,62.2448,62.6203,62.2255,62.3315,274374.0
2019-12-03 09:30:00,63.13,63.4,62.27,63.4,780682.0,60.7814,61.0413,59.9533,61.0413,780682.0
2019-12-03 10:00:00,63.35,63.43,62.63,63.08,212219.0,60.9932,61.0702,60.3,60.7332,212219.0
2019-12-03 10:30:00,63.06,63.33,62.64,63.25,177878.0,60.714,60.9739,60.3096,60.8969,177878.0
2019-12-03 11:00:00,63.05,63.52,62.83,63.23,112149.0,60.7043,61.1568,60.4925,60.8776,112149.0
2019-12-03 11:30:00,63.3,63.74,63.25,63.49,165532.0,60.945,61.3687,60.8969,61.128,165532.0
2019-12-03 12:00:00,63.45,63.68,63.26,63.6,123282.0,61.0894,61.3109,60.9065,61.2339,123282.0
2019-12-03 12:30:00,63.6,63.71,63.41,63.59,101468.0,61.2339,61.3398,61.0509,61.2242,101468.0
2019-12-03 13:00:00,63.67,63.85,63.64,63.78,58757.0,61.3013,61.4746,61.2724,61.4072,58757.0
2019-12-03 13:30:00,63.81,63.95,63.69,63.71,122361.0,61.4361,61.5708,61.3205,61.3398,122361.0
2019-12-03 14:00:00,63.7,63.83,63.44,63.5,79996.0,61.3301,61.4553,61.0798,61.1376,79996.0
2019-12-03 14:30:00,63.5,63.66,63.32,63.57,52015.0,61.1376,61.2916,60.9643,61.205,52015.0
2019-12-03 15:00:00,63.55,64.15,63.46,64.12,142369.0,61.1857,61.7634,61.0991,61.7345,142369.0
2019-12-03 15:30:00,64.15,64.25,63.88,64.14,239379.0,61.7634,61.8597,61.5034,61.7538,239379.0
2019-12-04 09:30:00,65.1,65.87,64.87,65.85,407753.0,62.6781,63.4194,62.4566,63.4002,407753.0
2019-12-04 10:00:00,65.82,66.01,65.46,65.51,307793.0,63.3713,63.5542,63.0247,63.0728,307793.0
2019-12-04 10:30:00,65.55,65.73,65.42,65.53,151576.0,63.1113,63.2846,62.9862,63.0921,151576.0
2019-12-04 11:00:00,65.57,65.71,65.3,65.5,110001.0,63.1306,63.2654,62.8706,63.0632,110001.0
2019-12-04 11:30:00,65.54,65.78,65.52,65.6,103336.0,63.1017,63.3328,63.0824,63.1595,103336.0
2019-12-04 12:00:00,65.65,65.67,65.51,65.6,35623.0,63.2076,63.2269,63.0728,63.1595,35623.0
2019-12-04 12:30:00,65.62,65.91,65.57,65.88,49108.0,63.1787,63.4579,63.1306,63.429,49108.0
2019-12-04 13:00:00,65.9,65.95,65.81,65.92,60503.0,63.4483,63.4964,63.3616,63.4676,60503.0
2019-12-04 13:30:00,65.91,65.94,65.76,65.82,22246.0,63.4579,63.4868,63.3135,63.3713,22246.0
2019-12-04 14:00:00,65.83,65.9,65.7,65.89,52194.0,63.3809,63.4483,63.2557,63.4387,52194.0
2019-12-04 14:30:00,65.89,65.89,65.78,65.81,40279.0,63.4387,63.4387,63.3328,63.3616,40279.0
2019-12-04 15:00:00,65.81,65.9,65.65,65.67,56384.0,63.3616,63.4483,63.2076,63.2269,56384.0
2019-12-04 15:30:00,65.67,65.84,65.37,65.53,144445.0,63.2269,63.3905,62.938,63.0921,144445.0
2019-12-05 09:30:00,66.31,66.53,65.7,65.78,366739.0,63.843,64.0549,63.2557,63.3328,366739.0
2019-12-05 10:00:00,65.73,65.85,65.12,65.81,312006.0,63.2846,63.4002,62.6973,63.3616,312006.0
2019-12-05 10:30:00,65.79,66.02,65.62,65.84,111242.0,63.3424,63.5638,63.1787,63.3905,111242.0
2019-12-05 11:00:00,65.83,66.14,65.8,65.89,88777.0,63.3809,63.6794,63.352,63.4387,88777.0
2019-12-05 11:30:00,65.88,65.95,65.68,65.75,209022.0,63.429,63.4964,63.2365,63.3039,209022.0
2019-12-05 12:00:00,65.81,65.93,65.49,65.62,77428.0,63.3616,63.4772,63.0536,63.1787,77428.0
2019-12-05 12:30:00,65.6,65.6,65.38,65.43,50944.0,63.1595,63.1595,62.9476,62.9958,50944.0
2019-12-05 13:00:00,65.42,65.53,65.36,65.46,40731.0,62.9862,63.0921,62.9284,63.0247,40731.0
2019-12-05 13:30:00,65.46,65.73,65.4,65.41,90009.0,63.0247,63.2846,62.9669,62.9765,90009.0
2019-12-05 14:00:00,65.41,65.59,65.3,65.58,89414.0,62.9765,63.1498,62.8706,63.1402,89414.0
2019-12-05 14:30:00,65.57,65.7,65.1,65.34,113993.0,63.1306,63.2557,62.6781,62.9091,113993.0
2019-12-05 15:00:00,65.35,65.8,65.32,65.8,83089.0,62.9188,63.352,62.8899,63.352,83089.0
2019-12-05 15:30:00,65.78,65.79,65.53,65.7,105913.0,63.3328,63.3424,63.0921,63.2557,105913.0
2019-12-06 09:30:00,67.66,68.28,67.56,68.19,521004.0,65.1428,65.7398,65.0465,65.6531,521004.0
2019-12-06 10:00:00,68.2,68.66,68.11,68.29,377336.0,65.6627,66.1056,65.5761,65.7494,377336.0
2019-12-06 10:30:00,68.32,68.56,68.04,68.43,154001.0,65.7783,66.0093,65.5087,65.8842,154001.0
2019-12-06 11:00:00,68.51,68.56,68.2,68.44,98949.0,65.9612,66.0093,65.6627,65.8938,98949.0
2019-12-06 11:30:00,68.41,68.54,68.27,68.32,64013.0,65.8649,65.9901,65.7301,65.7783,64013.0
2019-12-06 12:00:00,68.31,68.33,68.15,68.27,80805.0,65.7686,65.7879,65.6146,65.7301,80805.0
2019-12-06 12:30:00,68.26,68.28,68.11,68.19,78414.0,65.7205,65.7398,65.5761,65.6531,78414.0
2019-12-06 13:00:00,68.18,68.24,67.98,68.08,129831.0,65.6435,65.7012,65.4509,65.5472,129831.0
2019-12-06 13:30:00,68.07,68.07,67.87,67.9,84172.0,65.5376,65.5376,65.345,65.3739,84172.0
2019-12-06 14:00:00,67.88,68.05,67.82,68.04,68759.0,65.3546,65.5183,65.2969,65.5087,68759.0
2019-12-06 14:30:00,68.05,68.18,67.9,68.1,65309.0,65.5183,65.6435,65.3739,65.5664,65309.0
2019-12-06 15:00:00,68.12,68.23,68.02,68.19,60570.0,65.5857,65.6916,65.4894,65.6531,60570.0
2019-12-06 15:30:00,68.19,68.24,67.82,67.97,230538.0,65.6531,65.7012,65.2969,65.4413,230538.0
2019-12-09 09:30:00,67.87,68.24,67.87,68.0,294536.0,65.345,65.7012,65.345,65.4702,294536.0
2019-12-09 10:00:00,68.0,68.36,68.0,68.23,165242.0,65.4702,65.8168,65.4702,65.6916,165242.0
2019-12-09 10:30:00,68.23,68.37,68.0,68.25,153901.0,65.6916,65.8264,65.4702,65.7109,153901.0
2019-12-09 11:00:00,68.22,68.24,67.86,67.91,137336.0,65.682,65.7012,65.3354,65.3835,137336.0
2019-12-09 11:30:00,67.91,68.0,67.82,67.83,74686.0,65.3835,65.4702,65.2969,65.3065,74686.0
2019-12-09 12:00:00,67.86,68.13,67.85,67.94,81726.0,65.3354,65.5953,65.3258,65.4124,81726.0
2019-12-09 12:30:00,67.94,68.03,67.76,67.88,95663.0,65.4124,65.4991,65.2391,65.3546,95663.0
2019-12-09 13:00:00,67.89,67.92,67.7,67.76,62027.0,65.3643,65.3931,65.1813,65.2391,62027.0
2019-12-09 13:30:00,67.77,67.93,67.72,67.89,101567.0,65.2487,65.4028,65.2006,65.3643,101567.0
2019-12-09 14:00:00,67.89,67.89,67.51,67.63,77638.0,65.3643,65.3643,64.9984,65.1139,77638.0
2019-12-09 14:30:00,67.67,67.84,67.66,67.79,56577.0,65.1524,65.3161,65.1428,65.268,56577.0
2019-12-09 15:00:00,67.76,67.86,67.71,67.84,41725.0,65.2391,65.3354,65.191,65.3161,41725.0
2019-12-09 15:30:00,67.83,67.85,67.43,67.51,241751.0,65.3065,65.3258,64.9214,64.9984,241751.0
2019-12-10 09:30:00,67.43,67.51,66.86,67.49,368705.0,64.9214,64.9984,64.3726,64.9791,368705.0
2019-12-10 10:00:00,67.46,68.02,67.36,67.94,207952.0,64.9503,65.4894,64.854,65.4124,207952.0
2019-12-10 10:30:00,67.94,68.02,67.71,67.95,130986.0,65.4124,65.4894,65.191,65.422,130986.0
2019-12-10 11:00:00,67.97,68.13,67.58,68.0,95107.0,65.4413,65.5953,65.0658,65.4702,95107.0
2019-12-10 11:30:00,68.01,68.04,67.68,67.7,60043.0,65.4798,65.5087,65.1621,65.1813,60043.0
2019-12-10 12:00:00,67.69,67.82,67.64,67.72,64125.0,65.1717,65.2969,65.1236,65.2006,64125.0
2019-12-10 12:30:00,67.7,67.77,67.52,67.7,53016.0,65.1813,65.2487,65.008,65.1813,53016.0
2019-12-10 13:00:00,67.66,67.8,67.56,67.72,82934.0,65.1428,65.2776,65.0465,65.2006,82934.0
2019-12-10 13:30:00,67.74,67.77,67.57,67.64,37729.0,65.2198,65.2487,65.0562,65.1236,37729.0
2019-12-10 14:00:00,67.66,67.77,67.62,67.67,56872.0,65.1428,65.2487,65.1043,65.1524,56872.0
2019-12-10 14:30:00,67.69,67.75,67.59,67.62,36227.0,65.1717,65.2295,65.0754,65.1043,36227.0
2019-12-10 15:00:00,67.67,67.68,67.43,67.43,69355.0,65.1524,65.1621,64.9214,64.9214,69355.0
2019-12-10 15:30:00,67.45,67.67,67.11,67.66,252855.0,64.9406,65.1524,64.6133,65.1428,252855.0
2019-12-11 09:30:00,68.0,68.1,67.64,67.97,231727.0,65.4702,65.5664,65.1236,65.4413,231727.0
2019-12-11 10:00:00,67.97,68.25,67.71,67.77,164933.0,65.4413,65.7109,65.191,65.2487,164933.0
2019-12-11 10:30:00,67.76,67.76,67.11,67.14,216812.0,65.2391,65.2391,64.6133,64.6422,216812.0
2019-12-11 11:00:00,67.13,67.35,66.86,67.21,196041.0,64.6325,64.8444,64.3726,64.7096,196041.0
2019-12-11 11:30:00,67.25,67.44,67.18,67.21,91496.0,64.7481,64.931,64.6807,64.7096,91496.0
2019-12-11 12:00:00,67.21,67.35,67.16,67.29,61761.0,64.7096,64.8444,64.6614,64.7866,61761.0
2019-12-11 12:30:00,67.31,67.35,67.2,67.27,30509.0,64.8058,64.8444,64.6999,64.7673,30509.0
2019-12-11 13:00:00,67.25,67.39,67.21,67.36,56547.0,64.7481,64.8829,64.7096,64.854,56547.0
2019-12-11 13:30:00,67.37,67.5,67.3,67.38,40276.0,64.8636,64.9888,64.7962,64.8732,40276.0
2019-12-11 14:00:00,67.41,67.8,67.41,67.74,119767.0,64.9021,65.2776,64.9021,65.2198,119767.0
2019-12-11 14:30:00,67.73,67.9,67.63,67.88,109479.0,65.2102,65.3739,65.1139,65.3546,109479.0
2019-12-11 15:00:00,67.9,67.93,67.7,67.79,80757.0,65.3739,65.4028,65.1813,65.268,80757.0
2019-12-11 15:30:00,67.82,67.84,67.43,67.66,165996.0,65.2969,65.3161,64.9214,65.1428,165996.0
2019-12-12 09:30:00,67.82,69.43,67.23,69.42,699164.0,65.2969,66.847,64.7288,66.8373,699164.0
2019-12-12 10:00:00,69.46,70.73,69.45,70.39,573534.0,66.8759,68.0986,66.8662,67.7713,573534.0
2019-12-12 10:30:00,70.35,70.42,69.5,69.91,296551.0,67.7327,67.8001,66.9144,67.3091,296551.0
2019-12-12 11:00:00,69.92,69.92,69.13,69.17,201594.0,67.3187,67.3187,66.5581,66.5966,201594.0
2019-12-12 11:30:00,69.15,69.32,68.5,68.87,188474.0,66.5774,66.7411,65.9516,66.3078,188474.0
2019-12-12 12:00:00,68.83,68.83,68.29,68.48,89430.0,66.2693,66.2693,65.7494,65.9323,89430.0
2019-12-12 12:30:00,68.49,69.15,68.49,68.75,133318.0,65.9419,66.5774,65.9419,66.1923,133318.0
2019-12-12 13:00:00,68.79,69.09,68.72,68.97,64689.0,66.2308,66.5196,66.1634,66.4041,64689.0
2019-12-12 13:30:00,68.99,68.99,68.61,68.8,61045.0,66.4233,66.4233,66.0575,66.2404,61045.0
2019-12-12 14:00:00,68.82,68.87,68.56,68.78,70574.0,66.2597,66.3078,66.0093,66.2212,70574.0
2019-12-12 14:30:00,68.76,69.76,68.7,69.45,225856.0,66.2019,67.1647,66.1441,66.8662,225856.0
2019-12-12 15:00:00,69.47,69.8,69.4,69.69,132900.0,66.8855,67.2032,66.8181,67.0973,132900.0
2019-12-12 15:30:00,69.72,69.73,69.3,69.38,171979.0,67.1262,67.1358,66.7218,66.7988,171979.0
2019-12-13 09:30:00,69.09,69.21,68.47,69.1,363349.0,66.5196,66.6352,65.9227,66.5292,363349.0
2019-12-13 10:00:00,69.1,70.4,68.9,69.74,485881.0,66.5292,67.7809,66.3367,67.1454,485881.0
2019-12-13 10:30:00,69.6,69.66,68.2,68.25,398055.0,67.0106,67.0684,65.6627,65.7109,398055.0
2019-12-13 11:00:00,68.28,68.68,67.54,67.64,201320.0,65.7398,66.1249,65.0273,65.1236,201320.0
2019-12-13 11:30:00,67.75,68.45,67.69,68.43,134959.0,65.2295,65.9034,65.1717,65.8842,134959.0
2019-12-13 12:00:00,68.43,68.66,68.34,68.46,88964.0,65.8842,66.1056,65.7975,65.9131,88964.0
2019-12-13 12:30:00,68.48,68.64,68.19,68.63,89752.0,65.9323,66.0864,65.6531,66.0767,89752.0
2019-12-13 13:00:00,68.65,68.75,68.34,68.37,76859.0,66.096,66.1923,65.7975,65.8264,76859.0
2019-12-13 13:30:00,68.36,68.49,68.28,68.34,41068.0,65.8168,65.9419,65.7398,65.7975,41068.0
2019-12-13 14:00:00,68.36,68.39,68.23,68.24,58512.0,65.8168,65.8457,65.6916,65.7012,58512.0
2019-12-13 14:30:00,68.21,68.25,68.08,68.19,74593.0,65.6724,65.7109,65.5472,65.6531,74593.0
2019-12-13 15:00:00,68.18,68.25,67.96,68.0,80045.0,65.6435,65.7109,65.4317,65.4702,80045.0
2019-12-13 15:30:00,68.0,68.51,67.98,68.51,273433.0,65.4702,65.9612,65.4509,65.9612,273433.0
2019-12-16 09:30:00,70.19,70.65,69.97,69.97,437711.0,67.5787,68.0216,67.3669,67.3669,437711.0
2019-12-16 10:00:00,70.0,70.75,69.99,70.7,216549.0,67.3958,68.1179,67.3861,68.0697,216549.0
2019-12-16 10:30:00,70.71,71.12,70.67,70.8,201255.0,68.0793,68.4741,68.0408,68.166,201255.0
2019-12-16 11:00:00,70.81,71.17,70.72,71.16,100757.0,68.1756,68.5222,68.089,68.5126,100757.0
2019-12-16 11:30:00,71.11,71.12,70.76,70.94,112079.0,68.4645,68.4741,68.1275,68.3008,112079.0
2019-12-16 12:00:00,70.9,71.07,70.86,70.99,69808.0,68.2623,68.426,68.2238,68.3489,69808.0
2019-12-16 12:30:00,70.96,71.04,70.85,70.93,41446.0,68.32,68.3971,68.2141,68.2912,41446.0
2019-12-16 13:00:00,70.9,70.92,70.77,70.8,73739.0,68.2623,68.2815,68.1371,68.166,73739.0
2019-12-16 13:30:00,70.81,70.86,70.72,70.74,64817.0,68.1756,68.2238,68.089,68.1082,64817.0
2019-12-16 14:00:00,70.75,70.79,70.47,70.49,101060.0,68.1179,68.1564,67.8483,67.8675,101060.0
2019-12-16 14:30:00,70.48,70.49,70.24,70.32,94817.0,67.8579,67.8675,67.6268,67.7039,94817.0
2019-12-16 15:00:00,70.28,70.33,70.07,70.07,85176.0,67.6653,67.7135,67.4632,67.4632,85176.0
2019-12-16 15:30:00,70.11,70.15,69.77,69.93,302895.0,67.5017,67.5402,67.1743,67.3284,302895.0
2019-12-17 09:30:00,70.31,70.41,69.71,69.84,321687.0,67.6942,67.7905,67.1166,67.2417,321687.0
2019-12-17 10:00:00,69.84,70.27,69.84,70.07,142884.0,67.2417,67.6557,67.2417,67.4632,142884.0
2019-12-17 10:30:00,70.1,70.15,69.85,69.91,108838.0,67.492,67.5402,67.2513,67.3091,108838.0
2019-12-17 11:00:00,69.94,70.04,69.86,69.91,78203.0,67.338,67.4343,67.261,67.3091,78203.0
2019-12-17 11:30:00,69.92,70.22,69.85,70.22,82097.0,67.3187,67.6076,67.2513,67.6076,82097.0
2019-12-17 12:00:00,70.22,70.41,70.14,70.41,83985.0,67.6076,67.7905,67.5306,67.7905,83985.0
2019-12-17 12:30:00,70.4,70.59,70.27,70.58,91592.0,67.7809,67.9638,67.6557,67.9542,91592.0
2019-12-17 13:00:00,70.58,70.61,70.44,70.45,89392.0,67.9542,67.9831,67.8194,67.829,89392.0
2019-12-17 13:30:00,70.45,70.65,70.42,70.63,61286.0,67.829,68.0216,67.8001,68.0023,61286.0
2019-12-17 14:00:00,70.64,70.69,70.48,70.65,57708.0,68.012,68.0601,67.8579,68.0216,57708.0
2019-12-17 14:30:00,70.66,70.79,70.65,70.76,68931.0,68.0312,68.1564,68.0216,68.1275,68931.0
2019-12-17 15:00:00,70.74,70.89,70.6,70.86,86668.0,68.1082,68.2527,67.9734,68.2238,86668.0
2019-12-17 15:30:00,70.85,70.95,70.55,70.88,141568.0,68.2141,68.3104,67.9253,68.243,141568.0
2019-12-18 09:30:00,71.41,71.47,70.75,70.75,370102.0,68.7533,68.8111,68.1179,68.1179,370102.0
2019-12-18 10:00:00,70.75,70.88,70.51,70.63,211177.0,68.1179,68.243,67.8868,68.0023,211177.0
2019-12-18 10:30:00,70.61,70.9,70.6,70.75,141909.0,67.9831,68.2623,67.9734,68.1179,141909.0
2019-12-18 11:00:00,70.75,71.19,70.67,71.12,145607.0,68.1179,68.5415,68.0408,68.4741,145607.0
2019-12-18 11:30:00,71.12,71.19,70.98,71.07,97192.0,68.4741,68.5415,68.3393,68.426,97192.0
2019-12-18 12:00:00,71.08,71.25,71.07,71.21,45342.0,68.4356,68.5993,68.426,68.5607,45342.0
2019-12-18 12:30:00,71.23,71.32,71.13,71.25,47482.0,68.58,68.6667,68.4837,68.5993,47482.0
2019-12-18 13:00:00,71.26,71.36,71.23,71.24,46948.0,68.6089,68.7052,68.58,68.5896,46948.0
2019-12-18 13:30:00,71.25,71.42,71.22,71.34,92550.0,68.5993,68.7629,68.5704,68.6859,92550.0
2019-12-18 14:00:00,71.35,71.4,71.29,71.35,44971.0,68.6955,68.7437,68.6378,68.6955,44971.0
2019-12-18 14:30:00,71.36,71.73,71.35,71.66,118218.0,68.7052,69.0614,68.6955,68.994,118218.0
2019-12-18 15:00:00,71.65,71.66,71.45,71.51,39633.0,68.9844,68.994,68.7918,68.8496,39633.0
2019-12-18 15:30:00,71.52,71.6,71.32,71.45,154986.0,68.8592,68.9362,68.6667,68.7918,154986.0
2019-12-19 09:30:00,71.67,71.67,71.2,71.57,253263.0,69.0036,69.0036,68.5511,68.9074,253263.0
2019-12-19 10:00:00,71.61,71.68,71.26,71.58,167837.0,68.9459,69.0133,68.6089,68.917,167837.0
2019-12-19 10:30:00,71.6,71.85,71.54,71.66,218259.0,68.9362,69.1769,68.8785,68.994,218259.0
2019-12-19 11:00:00,71.68,71.9,71.6,71.8,99346.0,69.0133,69.2251,68.9362,69.1288,99346.0
2019-12-19 11:30:00,71.78,71.92,71.71,71.79,73999.0,69.1095,69.2443,69.0421,69.1192,73999.0
2019-12-19 12:00:00,71.81,72.0,71.78,71.84,96440.0,69.1384,69.3214,69.1095,69.1673,96440.0
2019-12-19 12:30:00,71.85,71.87,71.72,71.78,128029.0,69.1769,69.1962,69.0518,69.1095,128029.0
2019-12-19 13:00:00,71.79,71.87,71.74,71.83,76022.0,69.1192,69.1962,69.071,69.1577,76022.0
2019-12-19 13:30:00,71.84,72.0,71.83,71.99,51290.0,69.1673,69.3214,69.1577,69.3117,51290.0
2019-12-19 14:00:00,71.97,72.05,71.95,72.0,54842.0,69.2925,69.3695,69.2732,69.3214,54842.0
2019-12-19 14:30:00,72.0,72.04,71.95,72.0,71845.0,69.3214,69.3599,69.2732,69.3214,71845.0
2019-12-19 15:00:00,72.0,72.0,71.86,71.87,61365.0,69.3214,69.3214,69.1866,69.1962,61365.0
2019-12-19 15:30:00,71.88,72.19,71.86,72.19,191040.0,69.2058,69.5043,69.1866,69.5043,191040.0
2019-12-20 09:30:00,72.83,72.93,72.33,72.36,464036.0,70.1205,70.2168,69.6391,69.668,464036.0
2019-12-20 10:00:00,72.45,72.61,72.24,72.54,333517.0,69.7546,69.9087,69.5524,69.8413,333517.0
2019-12-20 10:30:00,72.56,72.95,72.55,72.95,231513.0,69.8605,70.236,69.8509,70.236,231513.0
2019-12-20 11:00:00,72.93,73.15,72.92,73.01,144041.0,70.2168,70.4286,70.2071,70.2938,144041.0
2019-12-20 11:30:00,73.04,73.13,72.83,72.84,96048.0,70.3227,70.4093,70.1205,70.1301,96048.0
2019-12-20 12:00:00,72.86,72.96,72.79,72.95,91134.0,70.1494,70.2456,70.082,70.236,91134.0
2019-12-20 12:30:00,72.94,72.94,72.79,72.79,55344.0,70.2264,70.2264,70.082,70.082,55344.0
2019-12-20 13:00:00,72.78,72.8,72.64,72.75,51623.0,70.0723,70.0916,69.9375,70.0435,51623.0
2019-12-20 13:30:00,72.74,72.77,72.63,72.7,96650.0,70.0338,70.0627,69.9279,69.9953,96650.0
2019-12-20 14:00:00,72.69,72.73,72.56,72.59,39754.0,69.9857,70.0242,69.8605,69.8894,39754.0
2019-12-20 14:30:00,72.6,72.75,72.56,72.66,84994.0,69.899,70.0435,69.8605,69.9568,84994.0
2019-12-20 15:00:00,72.66,72.66,72.44,72.6,71495.0,69.9568,69.9568,69.745,69.899,71495.0
2019-12-20 15:30:00,72.62,72.75,72.45,72.5,296692.0,69.9183,70.0435,69.7546,69.8028,296692.0
2019-12-23 09:30:00,72.75,72.91,71.66,72.04,492730.0,70.1876,70.342,69.136,69.5026,492730.0
2019-12-23 10:00:00,72.05,72.15,71.87,72.03,237443.0,69.5123,69.6087,69.3386,69.493,237443.0
2019-12-23 10:30:00,72.02,72.24,71.97,72.22,130650.0,69.4833,69.6956,69.4351,69.6763,130650.0
2019-12-23 11:00:00,72.23,72.52,72.22,72.5,134299.0,69.6859,69.9657,69.6763,69.9464,134299.0
2019-12-23 11:30:00,72.5,72.6,72.44,72.57,117402.0,69.9464,70.0429,69.8885,70.0139,117402.0
2019-12-23 12:00:00,72.58,72.66,72.48,72.5,110012.0,70.0236,70.1008,69.9271,69.9464,110012.0
2019-12-23 12:30:00,72.51,72.64,72.5,72.59,59931.0,69.956,70.0815,69.9464,70.0332,59931.0
2019-12-23 13:00:00,72.58,72.79,72.58,72.77,65829.0,70.0236,70.2262,70.0236,70.2069,65829.0
2019-12-23 13:30:00,72.75,72.78,72.66,72.75,58670.0,70.1876,70.2165,70.1008,70.1876,58670.0
2019-12-23 14:00:00,72.75,72.84,72.74,72.82,77700.0,70.1876,70.2744,70.1779,70.2551,77700.0
2019-12-23 14:30:00,72.82,72.92,72.81,72.89,131111.0,70.2551,70.3516,70.2455,70.3227,131111.0
2019-12-23 15:00:00,72.89,72.9,72.7,72.77,127291.0,70.3227,70.3323,70.1394,70.2069,127291.0
2019-12-23 15:30:00,72.77,72.88,72.57,72.88,190334.0,70.2069,70.313,70.0139,70.313,190334.0
2019-12-24 09:30:00,73.02,73.09,72.47,72.74,246196.0,70.4481,70.5156,69.9175,70.1779,246196.0
2019-12-24 10:00:00,72.72,72.94,72.7,72.86,163704.0,70.1587,70.3709,70.1394,70.2937,163704.0
2019-12-24 10:30:00,72.86,73.01,72.7,72.8,96813.0,70.2937,70.4384,70.1394,70.2358,96813.0
2019-12-24 11:00:00,72.8,73.0,72.78,72.98,67750.0,70.2358,70.4288,70.2165,70.4095,67750.0
2019-12-24 11:30:00,72.98,73.2,72.96,73.17,55324.0,70.4095,70.6217,70.3902,70.5928,55324.0
2019-12-24 12:00:00,73.16,73.22,73.01,73.04,97043.0,70.5832,70.641,70.4384,70.4674,97043.0
2019-12-24 12:30:00,73.03,73.32,72.94,73.32,115820.0,70.4577,70.7375,70.3709,70.7375,115820.0
2019-12-26 09:30:00,73.51,73.7,73.32,73.44,206490.0,70.9208,71.1041,70.7375,70.8533,206490.0
2019-12-26 10:00:00,73.47,73.53,73.35,73.35,103183.0,70.8822,70.9401,70.7665,70.7665,103183.0
2019-12-26 10:30:00,73.35,73.59,73.34,73.47,87200.0,70.7665,70.998,70.7568,70.8822,87200.0
2019-12-26 11:00:00,73.47,73.59,73.36,73.39,124652.0,70.8822,70.998,70.7761,70.8051,124652.0
2019-12-26 11:30:00,73.38,73.41,73.18,73.23,148732.0,70.7954,70.8243,70.6025,70.6507,148732.0
2019-12-26 12:00:00,73.22,73.24,72.91,73.07,107688.0,70.641,70.6603,70.342,70.4963,107688.0
2019-12-26 12:30:00,73.05,73.1,72.98,73.05,47976.0,70.477,70.5253,70.4095,70.477,47976.0
2019-12-26 13:00:00,73.06,73.24,73.06,73.21,61919.0,70.4867,70.6603,70.4867,70.6314,61919.0
2019-12-26 13:30:00,73.2,73.33,73.2,73.29,59046.0,70.6217,70.7472,70.6217,70.7086,59046.0
2019-12-26 14:00:00,73.28,73.33,73.18,73.22,38998.0,70.6989,70.7472,70.6025,70.641,38998.0
2019-12-26 14:30:00,73.22,73.23,73.13,73.15,48259.0,70.641,70.6507,70.5542,70.5735,48259.0
2019-12-26 15:00:00,73.15,73.18,73.0,73.02,97322.0,70.5735,70.6025,70.4288,70.4481,97322.0
2019-12-26 15:30:00,73.02,73.36,72.92,73.34,273796.0,70.4481,70.7761,70.3516,70.7568,273796.0
2019-12-27 09:30:00,73.8,73.88,71.97,71.98,709852.0,71.2006,71.2778,69.4351,69.4447,709852.0
2019-12-27 10:00:00,71.95,72.32,71.9,72.26,280262.0,69.4158,69.7727,69.3675,69.7149,280262.0
2019-12-27 10:30:00,72.24,72.67,72.08,72.66,153312.0,69.6956,70.1104,69.5412,70.1008,153312.0
2019-12-27 11:00:00,72.67,72.85,72.58,72.79,145793.0,70.1104,70.2841,70.0236,70.2262,145793.0
2019-12-27 11:30:00,72.82,72.97,72.8,72.89,83769.0,70.2551,70.3998,70.2358,70.3227,83769.0
2019-12-27 12:00:00,72.84,72.91,72.27,72.34,207355.0,70.2744,70.342,69.7245,69.792,207355.0
2019-12-27 12:30:00,72.35,72.48,72.26,72.47,128474.0,69.8017,69.9271,69.7149,69.9175,128474.0
2019-12-27 13:00:00,72.46,72.6,72.31,72.39,95985.0,69.9078,70.0429,69.7631,69.8403,95985.0
2019-12-27 13:30:00,72.4,72.51,72.35,72.44,95625.0,69.8499,69.956,69.8017,69.8885,95625.0
2019-12-27 14:00:00,72.44,72.5,72.37,72.4,84544.0,69.8885,69.9464,69.821,69.8499,84544.0
2019-12-27 14:30:00,72.4,72.49,72.4,72.45,55686.0,69.8499,69.9368,69.8499,69.8982,55686.0
2019-12-27 15:00:00,72.48,72.51,72.22,72.23,98393.0,69.9271,69.956,69.6763,69.6859,98393.0
2019-12-27 15:30:00,72.22,72.25,71.66,72.17,472043.0,69.6763,69.7052,69.136,69.628,472043.0
2019-12-30 09:30:00,72.37,72.63,70.67,71.22,470325.0,69.821,70.0718,68.1809,68.7115,470325.0
2019-12-30 10:00:00,71.24,71.46,70.52,71.02,254851.0,68.7308,68.943,68.0361,68.5185,254851.0
2019-12-30 10:30:00,71.03,71.37,70.79,71.35,160590.0,68.5282,68.8562,68.2966,68.8369,160590.0
2019-12-30 11:00:00,71.36,71.75,71.02,71.62,112246.0,68.8466,69.2228,68.5185,69.0974,112246.0
2019-12-30 11:30:00,71.6,72.07,71.52,71.78,118223.0,69.0781,69.5315,69.0009,69.2518,118223.0
2019-12-30 12:00:00,71.75,72.33,71.71,72.29,100349.0,69.2228,69.7824,69.1842,69.7438,100349.0
2019-12-30 12:30:00,72.28,72.52,72.27,72.36,66278.0,69.7342,69.9657,69.7245,69.8113,66278.0
2019-12-30 13:00:00,72.35,72.41,72.21,72.24,43728.0,69.8017,69.8596,69.6666,69.6956,43728.0
2019-12-30 13:30:00,72.29,72.4,72.21,72.31,74421.0,69.7438,69.8499,69.6666,69.7631,74421.0
2019-12-30 14:00:00,72.29,72.29,71.85,71.95,91333.0,69.7438,69.7438,69.3193,69.4158,91333.0
2019-12-30 14:30:00,71.91,71.91,71.62,71.62,96625.0,69.3772,69.3772,69.0974,69.0974,96625.0
2019-12-30 15:00:00,71.6,71.88,71.53,71.75,71085.0,69.0781,69.3482,69.0106,69.2228,71085.0
2019-12-30 15:30:00,71.75,71.82,71.52,71.7,130751.0,69.2228,69.2904,69.0009,69.1746,130751.0
2019-12-31 09:30:00,71.15,72.8,70.67,72.71,467413.0,68.644,70.2358,68.1809,70.149,467413.0
2019-12-31 10:00:00,72.72,72.79,72.17,72.17,247394.0,70.1587,70.2262,69.628,69.628,247394.0
2019-12-31 10:30:00,72.17,72.49,71.83,71.92,161423.0,69.628,69.9368,69.3,69.3868,161423.0
2019-12-31 11:00:00,71.86,72.26,71.83,72.18,114386.0,69.3289,69.7149,69.3,69.6377,114386.0
2019-12-31 11:30:00,72.15,72.57,72.0,72.57,154212.0,69.6087,70.0139,69.464,70.0139,154212.0
2019-12-31 12:00:00,72.57,72.62,72.2,72.57,102274.0,70.0139,70.0622,69.657,70.0139,102274.0
2019-12-31 12:30:00,72.58,72.6,72.4,72.42,55359.0,70.0236,70.0429,69.8499,69.8692,55359.0
2019-12-31 13:00:00,72.42,72.52,72.31,72.37,49178.0,69.8692,69.9657,69.7631,69.821,49178.0
2019-12-31 13:30:00,72.4,72.6,72.37,72.58,50637.0,69.8499,70.0429,69.821,70.0236,50637.0
2019-12-31 14:00:00,72.56,72.76,72.53,72.75,78577.0,70.0043,70.1972,69.9753,70.1876,78577.0
2019-12-31 14:30:00,72.75,72.8,72.53,72.56,61838.0,70.1876,70.2358,69.9753,70.0043,61838.0
2019-12-31 15:00:00,72.54,72.64,72.41,72.48,149986.0,69.985,70.0815,69.8596,69.9271,149986.0
2019-12-31 15:30:00,72.49,72.65,71.95,71.95,394354.0,69.9368,70.0911,69.4158,69.4158,394354.0
2020-01-02 09:30:00,73.26,73.31,71.73,72.05,569915.0,70.6796,70.7279,69.2035,69.5123,569915.0
2020-01-02 10:00:00,72.07,72.07,70.75,70.92,510237.0,69.5315,69.5315,68.258,68.4221,510237.0
2020-01-02 10:30:00,70.93,71.43,70.57,71.33,460521.0,68.4317,68.9141,68.0844,68.8176,460521.0
2020-01-02 11:00:00,71.31,71.43,70.71,70.84,207889.0,68.7983,68.9141,68.2194,68.3449,207889.0
2020-01-02 11:30:00,70.84,70.84,70.07,70.61,346782.0,68.3449,68.3449,67.602,68.123,346782.0
2020-01-02 12:00:00,70.6,70.73,70.45,70.53,144015.0,68.1133,68.2387,67.9686,68.0458,144015.0
2020-01-02 12:30:00,70.53,70.73,70.43,70.73,103658.0,68.0458,68.2387,67.9493,68.2387,103658.0
2020-01-02 13:00:00,70.73,70.73,70.42,70.43,101017.0,68.2387,68.2387,67.9397,67.9493,101017.0
2020-01-02 13:30:00,70.42,70.43,70.14,70.39,110010.0,67.9397,67.9493,67.6695,67.9107,110010.0
2020-01-02 14:00:00,70.39,70.92,70.38,70.88,236055.0,67.9107,68.4221,67.9011,68.3835,236055.0
2020-01-02 14:30:00,70.87,71.26,70.83,71.17,276168.0,68.3738,68.7501,68.3352,68.6632,276168.0
2020-01-02 15:00:00,71.17,71.33,71.06,71.28,128531.0,68.6632,68.8176,68.5571,68.7694,128531.0
2020-01-02 15:30:00,71.3,72.08,71.2,72.05,401623.0,68.7887,69.5412,68.6922,69.5123,401623.0
2020-01-03 09:30:00,69.4,70.49,69.36,70.36,409264.0,66.9556,68.0072,66.917,67.8818,409264.0
2020-01-03 10:00:00,70.31,70.81,69.8,70.54,257625.0,67.8335,68.3159,67.3415,68.0554,257625.0
2020-01-03 10:30:00,70.53,70.87,70.2,70.42,140052.0,68.0458,68.3738,67.7274,67.9397,140052.0
2020-01-03 11:00:00,70.45,70.77,70.29,70.61,102010.0,67.9686,68.2773,67.8142,68.123,102010.0
2020-01-03 11:30:00,70.62,71.04,70.6,70.76,134018.0,68.1326,68.5378,68.1133,68.2677,134018.0
2020-01-03 12:00:00,70.81,71.28,70.81,71.26,142631.0,68.3159,68.7694,68.3159,68.7501,142631.0
2020-01-03 12:30:00,71.24,71.61,71.16,71.37,105156.0,68.7308,69.0877,68.6536,68.8562,105156.0
2020-01-03 13:00:00,71.37,71.52,70.86,71.15,127157.0,68.8562,69.0009,68.3642,68.644,127157.0
2020-01-03 13:30:00,71.12,71.16,70.34,70.83,113326.0,68.615,68.6536,67.8625,68.3352,113326.0
2020-01-03 14:00:00,70.9,70.93,70.38,70.71,81935.0,68.4028,68.4317,67.9011,68.2194,81935.0
2020-01-03 14:30:00,70.7,70.97,70.65,70.85,47467.0,68.2098,68.4703,68.1616,68.3545,47467.0
2020-01-03 15:00:00,70.87,71.11,70.82,70.98,116331.0,68.3738,68.6054,68.3256,68.4799,116331.0
2020-01-03 15:30:00,70.96,71.36,70.84,71.12,233681.0,68.4606,68.8466,68.3449,68.615,233681.0
2020-01-06 09:30:00,69.54,69.81,69.21,69.29,428805.0,67.0907,67.3511,66.7723,66.8495,428805.0
2020-01-06 10:00:00,69.3,70.18,69.16,70.17,285416.0,66.8591,67.7081,66.724,67.6985,285416.0
2020-01-06 10:30:00,70.2,70.8,69.96,70.62,191550.0,67.7274,68.3063,67.4959,68.1326,191550.0
2020-01-06 11:00:00,70.65,70.78,70.45,70.73,166584.0,68.1616,68.287,67.9686,68.2387,166584.0
2020-01-06 11:30:00,70.74,71.07,70.74,71.04,160378.0,68.2484,68.5668,68.2484,68.5378,160378.0
2020-01-06 12:00:00,71.04,71.17,70.93,71.14,118926.0,68.5378,68.6632,68.4317,68.6343,118926.0
2020-01-06 12:30:00,71.14,71.18,70.92,71.07,72364.0,68.6343,68.6729,68.4221,68.5668,72364.0
2020-01-06 13:00:00,71.06,71.29,71.03,71.22,89616.0,68.5571,68.779,68.5282,68.7115,89616.0
2020-01-06 13:30:00,71.22,71.25,71.12,71.12,85987.0,68.7115,68.7404,68.615,68.615,85987.0
2020-01-06 14:00:00,71.1,71.55,71.03,71.5,128850.0,68.5957,69.0299,68.5282,68.9816,128850.0
2020-01-06 14:30:00,71.52,71.69,71.36,71.63,80869.0,69.0009,69.1649,68.8466,69.107,80869.0
2020-01-06 15:00:00,71.64,71.72,71.38,71.47,107952.0,69.1167,69.1939,68.8659,68.9527,107952.0
2020-01-06 15:30:00,71.47,71.52,71.25,71.49,198879.0,68.9527,69.0009,68.7404,68.972,198879.0
2020-01-07 09:30:00,70.83,71.21,69.98,70.27,370533.0,68.3352,68.7018,67.5152,67.7949,370533.0
2020-01-07 10:00:00,70.3,70.93,70.2,70.93,230003.0,67.8239,68.4317,67.7274,68.4317,230003.0
2020-01-07 10:30:00,70.93,71.43,70.54,71.29,171041.0,68.4317,68.9141,68.0554,68.779,171041.0
2020-01-07 11:00:00,71.29,71.41,70.92,70.99,141165.0,68.779,68.8948,68.4221,68.4896,141165.0
2020-01-07 11:30:00,70.96,71.07,70.69,70.73,82327.0,68.4606,68.5668,68.2002,68.2387,82327.0
2020-01-07 12:00:00,70.71,70.95,70.57,70.88,122201.0,68.2194,68.451,68.0844,68.3835,122201.0
2020-01-07 12:30:00,70.88,70.95,70.6,70.92,72009.0,68.3835,68.451,68.1133,68.4221,72009.0
2020-01-07 13:00:00,70.9,71.11,70.9,71.0,104234.0,68.4028,68.6054,68.4028,68.4992,104234.0
2020-01-07 13:30:00,70.98,71.03,70.84,70.98,46122.0,68.4799,68.5282,68.3449,68.4799,46122.0
2020-01-07 14:00:00,71.01,71.01,70.61,70.87,61104.0,68.5089,68.5089,68.123,68.3738,61104.0
2020-01-07 14:30:00,70.86,70.97,70.78,70.84,48751.0,68.3642,68.4703,68.287,68.3449,48751.0
2020-01-07 15:00:00,70.86,71.01,70.84,70.98,69431.0,68.3642,68.5089,68.3449,68.4799,69431.0
2020-01-07 15:30:00,70.97,70.99,70.7,70.76,130345.0,68.4703,68.4896,68.2098,68.2677,130345.0
2020-01-08 09:30:00,70.78,72.22,70.63,71.98,469322.0,68.287,69.6763,68.1423,69.4447,469322.0
2020-01-08 10:00:00,72.03,72.21,71.3,71.34,226350.0,69.493,69.6666,68.7887,68.8273,226350.0
2020-01-08 10:30:00,71.41,71.6,70.76,71.12,239150.0,68.8948,69.0781,68.2677,68.615,239150.0
2020-01-08 11:00:00,71.14,71.57,70.94,71.47,199179.0,68.6343,69.0492,68.4413,68.9527,199179.0
2020-01-08 11:30:00,71.46,72.14,70.95,71.7,344339.0,68.943,69.5991,68.451,69.1746,344339.0
2020-01-08 12:00:00,71.72,71.96,71.62,71.79,125078.0,69.1939,69.4254,69.0974,69.2614,125078.0
2020-01-08 12:30:00,71.8,72.02,71.5,71.92,135946.0,69.2711,69.4833,68.9816,69.3868,135946.0
2020-01-08 13:00:00,71.89,71.99,71.67,71.84,62165.0,69.3579,69.4544,69.1456,69.3096,62165.0
2020-01-08 13:30:00,71.84,71.95,71.6,71.63,85447.0,69.3096,69.4158,69.0781,69.107,85447.0
2020-01-08 14:00:00,71.64,71.89,71.64,71.83,93364.0,69.1167,69.3579,69.1167,69.3,93364.0
2020-01-08 14:30:00,71.84,72.06,71.81,72.02,124672.0,69.3096,69.5219,69.2807,69.4833,124672.0
2020-01-08 15:00:00,72.05,72.29,72.01,72.17,122281.0,69.5123,69.7438,69.4737,69.628,122281.0
2020-01-08 15:30:00,72.17,72.19,71.32,71.47,319497.0,69.628,69.6473,68.808,68.9527,319497.0
2020-01-09 09:30:00,72.42,72.49,71.45,72.12,368905.0,69.8692,69.9368,68.9334,69.5798,368905.0
2020-01-09 10:00:00,72.12,72.18,71.81,72.06,150204.0,69.5798,69.6377,69.2807,69.5219,150204.0
2020-01-09 10:30:00,72.07,72.81,72.04,72.47,199751.0,69.5315,70.2455,69.5026,69.9175,199751.0
2020-01-09 11:00:00,72.48,72.48,72.0,72.14,130599.0,69.9271,69.9271,69.464,69.5991,130599.0
2020-01-09 11:30:00,72.16,72.42,72.13,72.32,113500.0,69.6184,69.8692,69.5894,69.7727,113500.0
2020-01-09 12:00:00,72.29,72.41,71.74,71.82,106634.0,69.7438,69.8596,69.2132,69.2904,106634.0
2020-01-09 12:30:00,71.8,71.89,71.29,71.79,170924.0,69.2711,69.3579,68.779,69.2614,170924.0
2020-01-09 13:00:00,71.8,71.9,71.58,71.8,98325.0,69.2711,69.3675,69.0588,69.2711,98325.0
2020-01-09 13:30:00,71.8,71.82,71.61,71.65,66961.0,69.2711,69.2904,69.0877,69.1263,66961.0
2020-01-09 14:00:00,71.67,71.76,71.6,71.72,69010.0,69.1456,69.2325,69.0781,69.1939,69010.0
2020-01-09 14:30:00,71.73,72.12,71.73,71.97,141191.0,69.2035,69.5798,69.2035,69.4351,141191.0
2020-01-09 15:00:00,71.94,71.99,71.6,71.73,86328.0,69.4061,69.4544,69.0781,69.2035,86328.0
2020-01-09 15:30:00,71.76,71.78,71.4,71.66,218081.0,69.2325,69.2518,68.8851,69.136,218081.0
2020-01-10 09:30:00,71.64,71.75,70.45,71.5,378862.0,69.1167,69.2228,67.9686,68.9816,378862.0
2020-01-10 10:00:00,71.53,71.8,71.44,71.58,194297.0,69.0106,69.2711,68.9237,69.0588,194297.0
2020-01-10 10:30:00,71.62,71.64,70.73,71.36,181868.0,69.0974,69.1167,68.2387,68.8466,181868.0
2020-01-10 11:00:00,71.33,71.41,70.82,70.83,102724.0,68.8176,68.8948,68.3256,68.3352,102724.0
2020-01-10 11:30:00,70.8,70.89,70.31,70.6,145149.0,68.3063,68.3931,67.8335,68.1133,145149.0
2020-01-10 12:00:00,70.55,70.66,69.91,70.65,267235.0,68.0651,68.1712,67.4476,68.1616,267235.0
2020-01-10 12:30:00,70.64,70.79,70.49,70.72,95455.0,68.1519,68.2966,68.0072,68.2291,95455.0
2020-01-10 13:00:00,70.75,71.39,70.75,71.29,197649.0,68.258,68.8755,68.258,68.779,197649.0
2020-01-10 13:30:00,71.31,71.45,71.26,71.37,96378.0,68.7983,68.9334,68.7501,68.8562,96378.0
2020-01-10 14:00:00,71.35,71.36,71.05,71.23,97241.0,68.8369,68.8466,68.5475,68.7211,97241.0
2020-01-10 14:30:00,71.21,71.23,70.77,71.0,80085.0,68.7018,68.7211,68.2773,68.4992,80085.0
2020-01-10 15:00:00,70.95,70.97,70.54,70.64,106030.0,68.451,68.4703,68.0554,68.1519,106030.0
2020-01-10 15:30:00,70.61,70.68,70.23,70.68,317284.0,68.123,68.1905,67.7564,68.1905,317284.0
2020-01-13 09:30:00,70.84,70.99,69.7,70.83,400742.0,68.3449,68.4896,67.245,68.3352,400742.0
2020-01-13 10:00:00,70.88,70.93,70.31,70.77,188241.0,68.3835,68.4317,67.8335,68.2773,188241.0
2020-01-13 10:30:00,70.78,70.98,70.32,70.91,141528.0,68.287,68.4799,67.8432,68.4124,141528.0
2020-01-13 11:00:00,70.92,71.32,70.8,71.11,159267.0,68.4221,68.808,68.3063,68.6054,159267.0
2020-01-13 11:30:00,71.17,71.34,71.03,71.25,89467.0,68.6632,68.8273,68.5282,68.7404,89467.0
2020-01-13 12:00:00,71.26,71.76,71.26,71.66,178153.0,68.7501,69.2325,68.7501,69.136,178153.0
2020-01-13 12:30:00,71.67,71.85,71.53,71.68,119909.0,69.1456,69.3193,69.0106,69.1553,119909.0
2020-01-13 13:00:00,71.67,71.75,71.51,71.59,83950.0,69.1456,69.2228,68.9913,69.0685,83950.0
2020-01-13 13:30:00,71.54,71.79,71.53,71.72,69312.0,69.0202,69.2614,69.0106,69.1939,69312.0
2020-01-13 14:00:00,71.7,72.03,71.6,72.0,116449.0,69.1746,69.493,69.0781,69.464,116449.0
2020-01-13 14:30:00,72.0,72.05,71.84,72.01,68586.0,69.464,69.5123,69.3096,69.4737,68586.0
2020-01-13 15:00:00,72.01,72.02,71.71,71.76,75865.0,69.4737,69.4833,69.1842,69.2325,75865.0
2020-01-13 15:30:00,71.78,72.24,71.69,72.1,200509.0,69.2518,69.6956,69.1649,69.5605,200509.0
2020-01-14 09:30:00,71.05,71.61,70.84,71.16,311243.0,68.5475,69.0877,68.3449,68.6536,311243.0
2020-01-14 10:00:00,71.11,71.7,71.07,71.68,168223.0,68.6054,69.1746,68.5668,69.1553,168223.0
2020-01-14 10:30:00,71.69,72.09,71.63,71.91,158046.0,69.1649,69.5508,69.107,69.3772,158046.0
2020-01-14 11:00:00,71.97,72.81,71.96,72.81,245331.0,69.4351,70.2455,69.4254,70.2455,245331.0
2020-01-14 11:30:00,72.83,72.88,72.53,72.8,133710.0,70.2648,70.313,69.9753,70.2358,133710.0
2020-01-14 12:00:00,72.78,73.28,72.7,73.17,147067.0,70.2165,70.6989,70.1394,70.5928,147067.0
2020-01-14 12:30:00,73.17,73.9,73.17,73.85,245100.0,70.5928,71.2971,70.5928,71.2489,245100.0
2020-01-14 13:00:00,73.88,74.11,73.84,74.05,219358.0,71.2778,71.4997,71.2392,71.4418,219358.0
2020-01-14 13:30:00,74.04,74.23,73.0,73.0,305564.0,71.4322,71.6155,70.4288,70.4288,305564.0
2020-01-14 14:00:00,73.09,73.11,72.29,73.09,230415.0,70.5156,70.5349,69.7438,70.5156,230415.0
2020-01-14 14:30:00,73.08,73.38,72.85,72.89,112036.0,70.506,70.7954,70.2841,70.3227,112036.0
2020-01-14 15:00:00,72.91,73.09,72.63,72.74,144985.0,70.342,70.5156,70.0718,70.1779,144985.0
2020-01-14 15:30:00,72.74,73.1,72.58,72.98,269214.0,70.1779,70.5253,70.0236,70.4095,269214.0
2020-01-15 09:30:00,72.39,74.17,72.35,74.16,435517.0,69.8403,71.5576,69.8017,71.5479,435517.0
2020-01-15 10:00:00,74.18,74.23,73.32,73.74,248681.0,71.5672,71.6155,70.7375,71.1427,248681.0
2020-01-15 10:30:00,73.75,74.36,73.64,74.36,228709.0,71.1524,71.7409,71.0462,71.7409,228709.0
2020-01-15 11:00:00,74.36,74.36,73.61,74.27,221556.0,71.7409,71.7409,71.0173,71.6541,221556.0
2020-01-15 11:30:00,74.28,74.7,74.09,74.23,262570.0,71.6637,72.0689,71.4804,71.6155,262570.0
2020-01-15 12:00:00,74.23,74.3,73.91,73.91,107703.0,71.6155,71.683,71.3067,71.3067,107703.0
2020-01-15 12:30:00,73.9,74.13,73.5,73.55,154591.0,71.2971,71.519,70.9112,70.9594,154591.0
2020-01-15 13:00:00,73.56,73.69,73.43,73.66,123982.0,70.9691,71.0945,70.8436,71.0655,123982.0
2020-01-15 13:30:00,73.7,73.97,73.49,73.72,140600.0,71.1041,71.3646,70.9015,71.1234,140600.0
2020-01-15 14:00:00,73.73,74.24,73.71,74.23,103596.0,71.1331,71.6251,71.1138,71.6155,103596.0
2020-01-15 14:30:00,74.23,74.36,73.98,73.99,66181.0,71.6155,71.7409,71.3743,71.3839,66181.0
2020-01-15 15:00:00,74.01,74.01,73.03,73.14,126356.0,71.4032,71.4032,70.4577,70.5639,126356.0
2020-01-15 15:30:00,73.16,73.92,72.8,73.9,295967.0,70.5832,71.3164,70.2358,71.2971,295967.0
2020-01-16 09:30:00,75.51,76.77,75.33,76.65,527912.0,72.8504,74.066,72.6767,73.9502,527912.0
2020-01-16 10:00:00,76.63,77.08,76.3,76.66,313193.0,73.9309,74.3651,73.6126,73.9599,313193.0
2020-01-16 10:30:00,76.67,77.23,76.55,76.57,198232.0,73.9695,74.5098,73.8538,73.873,198232.0
2020-01-16 11:00:00,76.67,76.78,75.99,76.17,202047.0,73.9695,74.0757,73.3135,73.4871,202047.0
2020-01-16 11:30:00,76.12,76.45,76.02,76.23,147528.0,73.4389,73.7573,73.3424,73.545,147528.0
2020-01-16 12:00:00,76.26,76.63,76.25,76.43,98818.0,73.574,73.9309,73.5643,73.738,98818.0
2020-01-16 12:30:00,76.42,76.75,76.37,76.53,71934.0,73.7283,74.0467,73.6801,73.8345,71934.0
2020-01-16 13:00:00,76.55,76.55,76.36,76.47,59432.0,73.8538,73.8538,73.6704,73.7766,59432.0
2020-01-16 13:30:00,76.39,76.7,76.39,76.57,85256.0,73.6994,73.9985,73.6994,73.873,85256.0
2020-01-16 14:00:00,76.57,76.7,76.4,76.4,66054.0,73.873,73.9985,73.709,73.709,66054.0
2020-01-16 14:30:00,76.39,76.51,76.23,76.35,90400.0,73.6994,73.8152,73.545,73.6608,90400.0
2020-01-16 15:00:00,76.33,76.54,76.29,76.51,60253.0,73.6415,73.8441,73.6029,73.8152,60253.0
2020-01-16 15:30:00,76.5,76.89,76.48,76.89,250853.0,73.8055,74.1818,73.7862,74.1818,250853.0
2020-01-17 09:30:00,77.84,77.89,76.79,76.99,311409.0,75.0983,75.1466,74.0853,74.2783,311409.0
2020-01-17 10:00:00,76.98,77.08,76.64,76.86,270723.0,74.2686,74.3651,73.9406,74.1528,270723.0
2020-01-17 10:30:00,76.86,76.9,76.18,76.3,190733.0,74.1528,74.1914,73.4968,73.6126,190733.0
2020-01-17 11:00:00,76.4,76.53,76.0,76.4,133835.0,73.709,73.8345,73.3231,73.709,133835.0
2020-01-17 11:30:00,76.41,76.73,76.37,76.69,91469.0,73.7187,74.0274,73.6801,73.9888,91469.0
2020-01-17 12:00:00,76.69,76.81,76.48,76.5,49142.0,73.9888,74.1046,73.7862,73.8055,49142.0
2020-01-17 12:30:00,76.53,76.65,76.35,76.56,60497.0,73.8345,73.9502,73.6608,73.8634,60497.0
2020-01-17 13:00:00,76.56,76.72,76.46,76.48,53996.0,73.8634,74.0178,73.7669,73.7862,53996.0
2020-01-17 13:30:00,76.54,76.56,76.29,76.35,40995.0,73.8441,73.8634,73.6029,73.6608,40995.0
2020-01-17 14:00:00,76.37,76.39,76.11,76.12,50982.0,73.6801,73.6994,73.4293,73.4389,50982.0
2020-01-17 14:30:00,76.14,76.2,75.84,76.09,121701.0,73.4582,73.5161,73.1688,73.41,121701.0
2020-01-17 15:00:00,76.08,76.08,75.64,75.96,118704.0,73.4003,73.4003,72.9758,73.2845,118704.0
2020-01-17 15:30:00,76.01,76.16,75.85,76.09,147391.0,73.3328,73.4775,73.1784,73.41,147391.0
2020-01-21 09:30:00,75.23,75.43,74.66,75.01,335149.0,72.5802,72.7732,72.0303,72.368,335149.0
2020-01-21 10:00:00,75.0,75.35,74.31,74.78,194923.0,72.3583,72.696,71.6927,72.1461,194923.0
2020-01-21 10:30:00,74.77,74.93,74.31,74.55,175113.0,72.1364,72.2908,71.6927,71.9242,175113.0
2020-01-21 11:00:00,74.59,74.98,74.52,74.64,171752.0,71.9628,72.3391,71.8953,72.011,171752.0
2020-01-21 11:30:00,74.69,74.97,74.53,74.93,148067.0,72.0593,72.3294,71.9049,72.2908,148067.0
2020-01-21 12:00:00,74.88,75.06,74.81,74.96,112103.0,72.2426,72.4162,72.175,72.3198,112103.0
2020-01-21 12:30:00,74.97,75.06,74.76,74.84,79747.0,72.3294,72.4162,72.1268,72.204,79747.0
2020-01-21 13:00:00,74.83,74.95,74.17,74.32,139088.0,72.1943,72.3101,71.5576,71.7023,139088.0
2020-01-21 13:30:00,74.31,74.32,73.74,73.97,154415.0,71.6927,71.7023,71.1427,71.3646,154415.0
2020-01-21 14:00:00,73.94,74.27,73.85,74.17,156191.0,71.3357,71.6541,71.2489,71.5576,156191.0
2020-01-21 14:30:00,74.17,74.51,74.03,74.48,109732.0,71.5576,71.8856,71.4225,71.8567,109732.0
2020-01-21 15:00:00,74.51,74.74,74.49,74.59,101323.0,71.8856,72.1075,71.8663,71.9628,101323.0
2020-01-21 15:30:00,74.55,74.67,73.9,74.15,214669.0,71.9242,72.04,71.2971,71.5383,214669.0
2020-01-22 09:30:00,74.92,75.5,74.74,74.96,340562.0,72.2812,72.8407,72.1075,72.3198,340562.0
2020-01-22 10:00:00,75.0,75.25,74.5,74.8,203226.0,72.3583,72.5995,71.876,72.1654,203226.0
2020-01-22 10:30:00,74.78,75.13,74.48,74.55,165044.0,72.1461,72.4838,71.8567,71.9242,165044.0
2020-01-22 11:00:00,74.51,74.6,74.16,74.4,102179.0,71.8856,71.9724,71.5479,71.7795,102179.0
2020-01-22 11:30:00,74.42,74.59,74.2,74.42,49551.0,71.7988,71.9628,71.5865,71.7988,49551.0
2020-01-22 12:00:00,74.43,74.51,74.0,74.17,64985.0,71.8084,71.8856,71.3936,71.5576,64985.0
2020-01-22 12:30:00,74.2,74.48,74.16,74.41,63458.0,71.5865,71.8567,71.5479,71.7891,63458.0
2020-01-22 13:00:00,74.43,74.62,74.36,74.57,49895.0,71.8084,71.9917,71.7409,71.9435,49895.0
2020-01-22 13:30:00,74.56,74.67,74.46,74.52,49101.0,71.9338,72.04,71.8374,71.8953,49101.0
2020-01-22 14:00:00,74.58,74.74,74.52,74.6,87502.0,71.9531,72.1075,71.8953,71.9724,87502.0
2020-01-22 14:30:00,74.54,74.71,74.53,74.67,29318.0,71.9145,72.0786,71.9049,72.04,29318.0
2020-01-22 15:00:00,74.63,74.64,73.62,73.9,152774.0,72.0014,72.011,71.027,71.2971,152774.0
2020-01-22 15:30:00,73.87,74.13,73.82,74.06,157243.0,71.2681,71.519,71.2199,71.4515,157243.0
2020-01-23 09:30:00,73.51,73.57,71.3,72.75,506845.0,70.9208,70.9787,68.7887,70.1876,506845.0
2020-01-23 10:00:00,72.79,73.1,72.37,73.04,196373.0,70.2262,70.5253,69.821,70.4674,196373.0
2020-01-23 10:30:00,73.09,73.29,72.73,72.96,109449.0,70.5156,70.7086,70.1683,70.3902,109449.0
2020-01-23 11:00:00,73.05,73.1,72.38,72.48,118346.0,70.477,70.5253,69.8306,69.9271,118346.0
2020-01-23 11:30:00,72.54,73.23,72.54,73.1,95068.0,69.985,70.6507,69.985,70.5253,95068.0
2020-01-23 12:00:00,73.09,73.15,72.85,73.1,46812.0,70.5156,70.5735,70.2841,70.5253,46812.0
2020-01-23 12:30:00,73.12,73.35,73.01,73.12,37438.0,70.5446,70.7665,70.4384,70.5446,37438.0
2020-01-23 13:00:00,73.13,73.8,73.07,73.49,111859.0,70.5542,71.2006,70.4963,70.9015,111859.0
2020-01-23 13:30:00,73.39,73.88,73.39,73.87,61093.0,70.8051,71.2778,70.8051,71.2681,61093.0
2020-01-23 14:00:00,73.89,74.46,73.88,74.29,114545.0,71.2874,71.8374,71.2778,71.6734,114545.0
2020-01-23 14:30:00,74.3,74.58,74.22,74.55,82455.0,71.683,71.9531,71.6058,71.9242,82455.0
2020-01-23 15:00:00,74.58,74.59,74.24,74.48,60538.0,71.9531,71.9628,71.6251,71.8567,60538.0
2020-01-23 15:30:00,74.43,74.55,73.99,74.05,138998.0,71.8084,71.9242,71.3839,71.4418,138998.0
2020-01-24 09:30:00,74.64,74.64,73.26,73.85,335161.0,72.011,72.011,70.6796,71.2489,335161.0
2020-01-24 10:00:00,73.83,73.83,72.79,72.79,194882.0,71.2296,71.2296,70.2262,70.2262,194882.0
2020-01-24 10:30:00,72.8,72.95,72.12,72.53,227529.0,70.2358,70.3806,69.5798,69.9753,227529.0
2020-01-24 11:00:00,72.46,72.98,72.06,72.4,133011.0,69.9078,70.4095,69.5219,69.8499,133011.0
2020-01-24 11:30:00,72.37,72.58,71.86,71.88,198137.0,69.821,70.0236,69.3289,69.3482,198137.0
2020-01-24 12:00:00,71.85,71.89,70.84,71.19,367452.0,69.3193,69.3579,68.3449,68.6825,367452.0
2020-01-24 12:30:00,71.23,71.65,71.08,71.47,164212.0,68.7211,69.1263,68.5764,68.9527,164212.0
2020-01-24 13:00:00,71.51,71.51,70.84,70.88,127582.0,68.9913,68.9913,68.3449,68.3835,127582.0
2020-01-24 13:30:00,70.91,70.99,70.33,70.58,165057.0,68.4124,68.4896,67.8528,68.094,165057.0
2020-01-24 14:00:00,70.58,70.67,69.67,69.83,267045.0,68.094,68.1809,67.2161,67.3704,267045.0
2020-01-24 14:30:00,69.85,70.9,69.78,70.88,276595.0,67.3897,68.4028,67.3222,68.3835,276595.0
2020-01-24 15:00:00,70.87,71.15,70.69,70.98,178570.0,68.3738,68.644,68.2002,68.4799,178570.0
2020-01-24 15:30:00,70.94,71.23,70.33,71.06,281648.0,68.4413,68.7211,67.8528,68.5571,281648.0
2020-01-27 09:30:00,67.85,69.07,67.33,68.85,603483.0,65.4602,66.6372,64.9585,66.425,603483.0
2020-01-27 10:00:00,68.92,69.11,68.2,69.05,226093.0,66.4925,66.6758,65.7979,66.6179,226093.0
2020-01-27 10:30:00,69.13,69.15,68.12,68.5,210239.0,66.6951,66.7144,65.7207,66.0873,210239.0
2020-01-27 11:00:00,68.46,68.9,68.27,68.77,162446.0,66.0487,66.4732,65.8654,66.3478,162446.0
2020-01-27 11:30:00,68.72,69.5,68.63,69.3,225943.0,66.2995,67.0521,66.2127,66.8591,225943.0
2020-01-27 12:00:00,69.23,69.97,69.16,69.48,249173.0,66.7916,67.5055,66.724,67.0328,249173.0
2020-01-27 12:30:00,69.45,69.72,69.18,69.37,142364.0,67.0038,67.2643,66.7433,66.9266,142364.0
2020-01-27 13:00:00,69.37,69.78,69.26,69.61,106581.0,66.9266,67.3222,66.8205,67.1582,106581.0
2020-01-27 13:30:00,69.56,69.8,69.47,69.54,103823.0,67.11,67.3415,67.0231,67.0907,103823.0
2020-01-27 14:00:00,69.6,69.74,69.35,69.74,89743.0,67.1485,67.2836,66.9074,67.2836,89743.0
2020-01-27 14:30:00,69.68,69.76,69.12,69.33,131185.0,67.2257,67.3029,66.6855,66.8881,131185.0
2020-01-27 15:00:00,69.29,69.65,69.17,69.41,93621.0,66.8495,67.1968,66.7337,66.9652,93621.0
2020-01-27 15:30:00,69.33,69.47,68.63,68.72,290969.0,66.8881,67.0231,66.2127,66.2995,290969.0
2020-01-28 09:30:00,70.0,70.85,69.56,69.94,268517.0,67.5345,68.3545,67.11,67.4766,268517.0
2020-01-28 10:00:00,70.07,71.06,69.98,70.86,230055.0,67.602,68.5571,67.5152,68.3642,230055.0
2020-01-28 10:30:00,70.85,70.96,70.47,70.66,143688.0,68.3545,68.4606,67.9879,68.1712,143688.0
2020-01-28 11:00:00,70.66,70.79,70.27,70.78,148320.0,68.1712,68.2966,67.7949,68.287,148320.0
2020-01-28 11:30:00,70.72,70.77,70.36,70.58,114095.0,68.2291,68.2773,67.8818,68.094,114095.0
2020-01-28 12:00:00,70.58,70.7,70.41,70.59,35680.0,68.094,68.2098,67.93,68.1037,35680.0
2020-01-28 12:30:00,70.59,70.61,70.22,70.48,56178.0,68.1037,68.123,67.7467,67.9976,56178.0
2020-01-28 13:00:00,70.49,70.49,70.05,70.31,61905.0,68.0072,68.0072,67.5827,67.8335,61905.0
2020-01-28 13:30:00,70.31,70.39,70.17,70.35,38982.0,67.8335,67.9107,67.6985,67.8721,38982.0
2020-01-28 14:00:00,70.4,70.67,70.38,70.45,62558.0,67.9204,68.1809,67.9011,67.9686,62558.0
2020-01-28 14:30:00,70.45,70.81,70.4,70.44,75741.0,67.9686,68.3159,67.9204,67.959,75741.0
2020-01-28 15:00:00,70.46,70.81,70.35,70.81,60494.0,67.9783,68.3159,67.8721,68.3159,60494.0
2020-01-28 15:30:00,70.83,70.89,70.35,70.43,115977.0,68.3352,68.3931,67.8721,67.9493,115977.0
2020-01-29 09:30:00,70.69,71.27,70.2,70.2,286019.0,68.2002,68.7597,67.7274,67.7274,286019.0
2020-01-29 10:00:00,70.15,70.29,69.26,70.22,267819.0,67.6792,67.8142,66.8205,67.7467,267819.0
2020-01-29 10:30:00,70.2,70.3,69.84,70.26,116831.0,67.7274,67.8239,67.3801,67.7853,116831.0
2020-01-29 11:00:00,70.29,70.57,70.07,70.41,109701.0,67.8142,68.0844,67.602,67.93,109701.0
2020-01-29 11:30:00,70.36,70.48,69.96,70.15,45869.0,67.8818,67.9976,67.4959,67.6792,45869.0
2020-01-29 12:00:00,70.11,70.21,69.95,70.12,49137.0,67.6406,67.7371,67.4862,67.6502,49137.0
2020-01-29 12:30:00,70.06,70.08,69.74,69.81,53768.0,67.5923,67.6116,67.2836,67.3511,53768.0
2020-01-29 13:00:00,69.84,70.05,69.75,69.97,42709.0,67.3801,67.5827,67.2933,67.5055,42709.0
2020-01-29 13:30:00,69.98,70.25,69.97,70.21,67414.0,67.5152,67.7757,67.5055,67.7371,67414.0
2020-01-29 14:00:00,70.26,70.5,70.0,70.18,64325.0,67.7853,68.0168,67.5345,67.7081,64325.0
2020-01-29 14:30:00,70.15,70.32,69.81,69.81,92926.0,67.6792,67.8432,67.3511,67.3511,92926.0
2020-01-29 15:00:00,69.8,69.88,69.3,69.62,125163.0,67.3415,67.4187,66.8591,67.1678,125163.0
2020-01-29 15:30:00,69.55,69.7,69.21,69.25,157399.0,67.1003,67.245,66.7723,66.8109,157399.0
2020-01-30 09:30:00,67.79,69.45,67.77,68.69,319546.0,65.4023,67.0038,65.383,66.2706,319546.0
2020-01-30 10:00:00,68.64,68.97,68.14,68.34,101118.0,66.2224,66.5407,65.74,65.9329,101118.0
2020-01-30 10:30:00,68.25,68.3,66.7,66.8,275967.0,65.8461,65.8943,64.3507,64.4472,275967.0
2020-01-30 11:00:00,66.83,68.0,66.83,67.92,139622.0,64.4761,65.6049,64.4761,65.5277,139622.0
2020-01-30 11:30:00,67.87,68.29,67.63,68.03,107219.0,65.4795,65.8847,65.2479,65.6338,107219.0
2020-01-30 12:00:00,67.97,68.1,67.39,67.41,46396.0,65.576,65.7014,65.0164,65.0357,46396.0
2020-01-30 12:30:00,67.4,67.55,66.84,67.03,110599.0,65.026,65.1708,64.4858,64.6691,110599.0
2020-01-30 13:00:00,67.08,67.26,66.87,67.17,122548.0,64.7173,64.891,64.5147,64.8041,122548.0
2020-01-30 13:30:00,67.16,67.32,66.93,67.1,80801.0,64.7945,64.9489,64.5726,64.7366,80801.0
2020-01-30 14:00:00,67.1,67.57,67.07,67.55,84081.0,64.7366,65.19,64.7077,65.1708,84081.0
2020-01-30 14:30:00,67.46,68.19,67.09,67.95,128808.0,65.0839,65.7882,64.727,65.5567,128808.0
2020-01-30 15:00:00,68.14,68.73,67.9,68.56,128855.0,65.74,66.3092,65.5084,66.1452,128855.0
2020-01-30 15:30:00,68.56,69.29,68.41,69.22,202053.0,66.1452,66.8495,66.0005,66.7819,202053.0
2020-01-31 09:30:00,68.37,68.63,67.07,67.52,417500.0,65.9619,66.2127,64.7077,65.1418,417500.0
2020-01-31 10:00:00,67.49,67.51,66.48,66.52,323839.0,65.1129,65.1322,64.1384,64.177,323839.0
2020-01-31 10:30:00,66.51,66.67,65.77,65.94,258005.0,64.1674,64.3217,63.4534,63.6175,258005.0
2020-01-31 11:00:00,65.94,66.19,65.29,65.38,250700.0,63.6175,63.8587,62.9904,63.0772,250700.0
2020-01-31 11:30:00,65.36,66.05,65.1,66.03,181686.0,63.0579,63.7236,62.807,63.7043,181686.0
2020-01-31 12:00:00,66.01,66.19,65.23,65.41,114541.0,63.685,63.8587,62.9325,63.1061,114541.0
2020-01-31 12:30:00,65.37,65.4,64.73,65.11,237979.0,63.0675,63.0965,62.4501,62.8167,237979.0
2020-01-31 13:00:00,65.11,65.4,64.68,64.97,152219.0,62.8167,63.0965,62.4018,62.6816,152219.0
2020-01-31 13:30:00,64.87,65.2,64.63,65.18,141940.0,62.5851,62.9035,62.3536,62.8842,141940.0
2020-01-31 14:00:00,65.2,65.4,65.02,65.14,114113.0,62.9035,63.0965,62.7299,62.8456,114113.0
2020-01-31 14:30:00,65.09,65.68,65.02,65.29,119237.0,62.7974,63.3666,62.7299,62.9904,119237.0
2020-01-31 15:00:00,65.36,65.47,64.7,64.9,253282.0,63.0579,63.164,62.4211,62.6141,253282.0
2020-01-31 15:30:00,64.85,65.09,64.29,64.97,424894.0,62.5659,62.7974,62.0256,62.6816,424894.0
2020-02-03 09:30:00,66.14,67.0,66.06,66.7,519793.0,63.8104,64.6401,63.7332,64.3507,519793.0
2020-02-03 10:00:00,66.76,67.61,66.76,67.6,362581.0,64.4086,65.2286,64.4086,65.219,362581.0
2020-02-03 10:30:00,67.63,67.78,66.88,67.27,203346.0,65.2479,65.3926,64.5243,64.9006,203346.0
2020-02-03 11:00:00,67.3,67.5,66.79,66.87,121702.0,64.9296,65.1225,64.4375,64.5147,121702.0
2020-02-03 11:30:00,66.95,66.99,66.22,66.61,118255.0,64.5919,64.6305,63.8876,64.2639,118255.0
2020-02-03 12:00:00,66.54,66.9,66.26,66.82,101066.0,64.1963,64.5436,63.9262,64.4665,101066.0
2020-02-03 12:30:00,66.81,67.13,66.59,67.11,92036.0,64.4568,64.7655,64.2446,64.7462,92036.0
2020-02-03 13:00:00,67.14,67.14,66.5,66.71,91041.0,64.7752,64.7752,64.1577,64.3603,91041.0
2020-02-03 13:30:00,66.72,67.0,66.58,66.99,59131.0,64.37,64.6401,64.2349,64.6305,59131.0
2020-02-03 14:00:00,66.98,66.98,66.7,66.81,37299.0,64.6208,64.6208,64.3507,64.4568,37299.0
2020-02-03 14:30:00,66.85,67.25,66.71,67.1,109803.0,64.4954,64.8813,64.3603,64.7366,109803.0
2020-02-03 15:00:00,67.09,67.35,67.08,67.35,69159.0,64.727,64.9778,64.7173,64.9778,69159.0
2020-02-03 15:30:00,67.3,67.35,66.65,67.01,159978.0,64.9296,64.9778,64.3025,64.6498,159978.0
2020-02-04 09:30:00,69.47,70.37,69.29,69.92,521787.0,67.0231,67.8914,66.8495,67.4573,521787.0
2020-02-04 10:00:00,69.95,70.0,69.32,69.92,159358.0,67.4862,67.5345,66.8784,67.4573,159358.0
2020-02-04 10:30:00,69.94,70.16,69.75,69.86,158890.0,67.4766,67.6888,67.2933,67.3994,158890.0
2020-02-04 11:00:00,69.85,70.1,69.55,70.0,102712.0,67.3897,67.6309,67.1003,67.5345,102712.0
2020-02-04 11:30:00,70.04,70.17,69.83,70.06,96378.0,67.573,67.6985,67.3704,67.5923,96378.0
2020-02-04 12:00:00,70.06,70.6,70.05,70.49,167866.0,67.5923,68.1133,67.5827,68.0072,167866.0
2020-02-04 12:30:00,70.48,70.52,70.28,70.41,38433.0,67.9976,68.0361,67.8046,67.93,38433.0
2020-02-04 13:00:00,70.41,70.52,70.2,70.28,51560.0,67.93,68.0361,67.7274,67.8046,51560.0
2020-02-04 13:30:00,70.28,70.44,70.24,70.44,39468.0,67.8046,67.959,67.766,67.959,39468.0
2020-02-04 14:00:00,70.45,70.71,70.41,70.45,77619.0,67.9686,68.2194,67.93,67.9686,77619.0
2020-02-04 14:30:00,70.4,70.59,70.35,70.36,32974.0,67.9204,68.1037,67.8721,67.8818,32974.0
2020-02-04 15:00:00,70.36,70.47,70.19,70.38,86955.0,67.8818,67.9879,67.7178,67.9011,86955.0
2020-02-04 15:30:00,70.4,70.48,69.87,70.04,192833.0,67.9204,67.9976,67.409,67.573,192833.0
2020-02-05 09:30:00,72.17,72.44,71.58,72.38,426605.0,69.628,69.8885,69.0588,69.8306,426605.0
2020-02-05 10:00:00,72.38,72.79,71.58,71.8,284179.0,69.8306,70.2262,69.0588,69.2711,284179.0
2020-02-05 10:30:00,71.77,71.97,71.2,71.68,233538.0,69.2421,69.4351,68.6922,69.1553,233538.0
2020-02-05 11:00:00,71.69,72.45,71.55,72.43,98186.0,69.1649,69.8982,69.0299,69.8789,98186.0
2020-02-05 11:30:00,72.43,72.55,72.13,72.52,99576.0,69.8789,69.9946,69.5894,69.9657,99576.0
2020-02-05 12:00:00,72.52,72.92,72.45,72.68,106361.0,69.9657,70.3516,69.8982,70.1201,106361.0
2020-02-05 12:30:00,72.71,72.99,72.71,72.9,56053.0,70.149,70.4191,70.149,70.3323,56053.0
2020-02-05 13:00:00,72.89,73.14,72.76,73.03,117607.0,70.3227,70.5639,70.1972,70.4577,117607.0
2020-02-05 13:30:00,73.05,73.39,73.02,73.12,134025.0,70.477,70.8051,70.4481,70.5446,134025.0
2020-02-05 14:00:00,73.13,73.15,72.73,73.04,106773.0,70.5542,70.5735,70.1683,70.4674,106773.0
2020-02-05 14:30:00,73.03,73.27,72.9,73.23,67570.0,70.4577,70.6893,70.3323,70.6507,67570.0
2020-02-05 15:00:00,73.22,73.54,73.19,73.34,129426.0,70.641,70.9498,70.6121,70.7568,129426.0
2020-02-05 15:30:00,73.33,73.41,72.95,73.23,145586.0,70.7472,70.8243,70.3806,70.6507,145586.0
2020-02-06 09:30:00,74.05,74.35,72.77,73.74,348381.0,71.4418,71.7312,70.2069,71.1427,348381.0
2020-02-06 10:00:00,73.75,73.94,72.65,73.0,196829.0,71.1524,71.3357,70.0911,70.4288,196829.0
2020-02-06 10:30:00,73.01,73.35,72.72,72.92,173982.0,70.4384,70.7665,70.1587,70.3516,173982.0
2020-02-06 11:00:00,72.91,73.46,72.74,73.21,165019.0,70.342,70.8726,70.1779,70.6314,165019.0
2020-02-06 11:30:00,73.28,73.36,72.66,72.7,105106.0,70.6989,70.7761,70.1008,70.1394,105106.0
2020-02-06 12:00:00,72.66,73.47,72.64,73.46,125479.0,70.1008,70.8822,70.0815,70.8726,125479.0
2020-02-06 12:30:00,73.48,73.49,72.95,72.99,77017.0,70.8919,70.9015,70.3806,70.4191,77017.0
2020-02-06 13:00:00,73.05,73.24,72.8,72.87,50174.0,70.477,70.6603,70.2358,70.3034,50174.0
2020-02-06 13:30:00,72.88,72.94,72.56,72.9,92559.0,70.313,70.3709,70.0043,70.3323,92559.0
2020-02-06 14:00:00,72.88,72.94,72.58,72.85,73329.0,70.313,70.3709,70.0236,70.2841,73329.0
2020-02-06 14:30:00,72.89,73.0,72.65,72.77,85517.0,70.3227,70.4288,70.0911,70.2069,85517.0
2020-02-06 15:00:00,72.71,72.89,72.64,72.76,74894.0,70.149,70.3227,70.0815,70.1972,74894.0
2020-02-06 15:30:00,72.79,73.12,72.6,72.77,227750.0,70.2262,70.5446,70.0429,70.2069,227750.0
2020-02-07 09:30:00,71.94,72.0,70.5,70.68,476916.0,69.4061,69.464,68.0168,68.1905,476916.0
2020-02-07 10:00:00,70.62,71.23,70.35,71.15,210380.0,68.1326,68.7211,67.8721,68.644,210380.0
2020-02-07 10:30:00,71.17,71.22,70.58,70.66,157368.0,68.6632,68.7115,68.094,68.1712,157368.0
2020-02-07 11:00:00,70.61,70.95,70.28,70.89,134095.0,68.123,68.451,67.8046,68.3931,134095.0
2020-02-07 11:30:00,70.92,71.12,70.66,70.86,104429.0,68.4221,68.615,68.1712,68.3642,104429.0
2020-02-07 12:00:00,70.84,71.08,70.81,71.03,51228.0,68.3449,68.5764,68.3159,68.5282,51228.0
2020-02-07 12:30:00,70.97,71.02,70.55,70.73,70518.0,68.4703,68.5185,68.0651,68.2387,70518.0
2020-02-07 13:00:00,70.75,70.75,70.47,70.58,68611.0,68.258,68.258,67.9879,68.094,68611.0
2020-02-07 13:30:00,70.59,70.76,69.84,69.86,214891.0,68.1037,68.2677,67.3801,67.3994,214891.0
2020-02-07 14:00:00,69.86,69.89,69.47,69.67,247673.0,67.3994,67.4283,67.0231,67.2161,247673.0
2020-02-07 14:30:00,69.7,69.98,69.58,69.98,170748.0,67.245,67.5152,67.1293,67.5152,170748.0
2020-02-07 15:00:00,69.95,70.12,69.73,70.02,122148.0,67.4862,67.6502,67.274,67.5538,122148.0
2020-02-07 15:30:00,70.01,70.21,69.8,70.07,169241.0,67.5441,67.7371,67.3415,67.602,169241.0
2020-02-10 09:30:00,69.63,70.41,69.55,70.41,247486.0,67.1775,67.93,67.1003,67.93,247486.0
2020-02-10 10:00:00,70.43,70.59,70.15,70.29,141910.0,67.9493,68.1037,67.6792,67.8142,141910.0
2020-02-10 10:30:00,70.22,70.57,70.09,70.47,101008.0,67.7467,68.0844,67.6213,67.9879,101008.0
2020-02-10 11:00:00,70.49,70.73,70.43,70.65,77910.0,68.0072,68.2387,67.9493,68.1616,77910.0
2020-02-10 11:30:00,70.65,70.77,70.42,70.44,65893.0,68.1616,68.2773,67.9397,67.959,65893.0
2020-02-10 12:00:00,70.43,70.62,70.34,70.56,33378.0,67.9493,68.1326,67.8625,68.0747,33378.0
2020-02-10 12:30:00,70.54,70.54,70.27,70.46,45131.0,68.0554,68.0554,67.7949,67.9783,45131.0
2020-02-10 13:00:00,70.45,70.63,70.45,70.53,32117.0,67.9686,68.1423,67.9686,68.0458,32117.0
2020-02-10 13:30:00,70.53,70.61,70.39,70.55,42652.0,68.0458,68.123,67.9107,68.0651,42652.0
2020-02-10 14:00:00,70.47,70.65,70.39,70.64,25963.0,67.9879,68.1616,67.9107,68.1519,25963.0
2020-02-10 14:30:00,70.65,70.86,70.61,70.79,85637.0,68.1616,68.3642,68.123,68.2966,85637.0
2020-02-10 15:00:00,70.79,71.05,70.78,71.0,70768.0,68.2966,68.5475,68.287,68.4992,70768.0
2020-02-10 15:30:00,71.02,71.31,70.94,71.31,243160.0,68.5185,68.7983,68.4413,68.7983,243160.0
2020-02-11 09:30:00,72.47,73.0,71.85,72.92,355781.0,69.9175,70.4288,69.3193,70.3516,355781.0
2020-02-11 10:00:00,72.92,73.96,72.92,73.49,334185.0,70.3516,71.355,70.3516,70.9015,334185.0
2020-02-11 10:30:00,73.51,73.75,73.13,73.23,128020.0,70.9208,71.1524,70.5542,70.6507,128020.0
2020-02-11 11:00:00,73.29,73.39,72.65,72.81,90337.0,70.7086,70.8051,70.0911,70.2455,90337.0
2020-02-11 11:30:00,72.77,72.98,72.34,72.86,140931.0,70.2069,70.4095,69.792,70.2937,140931.0
2020-02-11 12:00:00,72.85,73.26,72.72,73.25,106357.0,70.2841,70.6796,70.1587,70.67,106357.0
2020-02-11 12:30:00,73.22,73.39,72.97,73.13,80729.0,70.641,70.8051,70.3998,70.5542,80729.0
2020-02-11 13:00:00,73.13,73.27,72.97,73.2,65885.0,70.5542,70.6893,70.3998,70.6217,65885.0
2020-02-11 13:30:00,73.26,73.33,72.66,72.87,112298.0,70.6796,70.7472,70.1008,70.3034,112298.0
2020-02-11 14:00:00,72.93,72.97,72.34,72.57,125949.0,70.3613,70.3998,69.792,70.0139,125949.0
2020-02-11 14:30:00,72.58,72.9,72.44,72.59,193103.0,70.0236,70.3323,69.8885,70.0332,193103.0
2020-02-11 15:00:00,72.63,72.72,72.2,72.68,110368.0,70.0718,70.1587,69.657,70.1201,110368.0
2020-02-11 15:30:00,72.7,72.81,72.44,72.68,146741.0,70.1394,70.2455,69.8885,70.1201,146741.0
2020-02-12 09:30:00,74.06,74.42,73.37,73.52,409390.0,71.4515,71.7988,70.7858,70.9305,409390.0
2020-02-12 10:00:00,73.54,73.74,73.11,73.47,225641.0,70.9498,71.1427,70.5349,70.8822,225641.0
2020-02-12 10:30:00,73.47,73.68,73.33,73.37,135590.0,70.8822,71.0848,70.7472,70.7858,135590.0
2020-02-12 11:00:00,73.4,73.67,73.3,73.63,115983.0,70.8147,71.0752,70.7182,71.0366,115983.0
2020-02-12 11:30:00,73.65,73.73,73.43,73.56,62941.0,71.0559,71.1331,70.8436,70.9691,62941.0
2020-02-12 12:00:00,73.56,73.72,73.37,73.62,69380.0,70.9691,71.1234,70.7858,71.027,69380.0
2020-02-12 12:30:00,73.64,73.95,73.6,73.88,66860.0,71.0462,71.3453,71.0077,71.2778,66860.0
2020-02-12 13:00:00,73.89,73.91,73.6,73.77,65757.0,71.2874,71.3067,71.0077,71.1717,65757.0
2020-02-12 13:30:00,73.73,74.13,73.72,74.08,95686.0,71.1331,71.519,71.1234,71.4708,95686.0
2020-02-12 14:00:00,74.07,74.29,74.02,74.02,49674.0,71.4611,71.6734,71.4129,71.4129,49674.0
2020-02-12 14:30:00,74.0,74.28,73.98,74.2,49897.0,71.3936,71.6637,71.3743,71.5865,49897.0
2020-02-12 15:00:00,74.23,74.31,73.95,74.13,100750.0,71.6155,71.6927,71.3453,71.519,100750.0
2020-02-12 15:30:00,74.14,74.26,74.08,74.13,134823.0,71.5286,71.6444,71.4708,71.519,134823.0
2020-02-13 09:30:00,73.0,74.25,72.88,73.32,389305.0,70.4288,71.6348,70.313,70.7375,389305.0
2020-02-13 10:00:00,73.26,74.13,72.85,74.01,253457.0,70.6796,71.519,70.2841,71.4032,253457.0
2020-02-13 10:30:00,74.03,74.24,73.69,74.22,123831.0,71.4225,71.6251,71.0945,71.6058,123831.0
2020-02-13 11:00:00,74.2,74.3,73.82,74.12,102956.0,71.5865,71.683,71.2199,71.5093,102956.0
2020-02-13 11:30:00,74.13,74.55,74.04,74.26,113218.0,71.519,71.9242,71.4322,71.6444,113218.0
2020-02-13 12:00:00,74.26,74.85,74.26,74.78,125106.0,71.6444,72.2136,71.6444,72.1461,125106.0
2020-02-13 12:30:00,74.79,74.87,74.24,74.28,70136.0,72.1557,72.2329,71.6251,71.6637,70136.0
2020-02-13 13:00:00,74.25,74.61,74.17,74.6,83194.0,71.6348,71.9821,71.5576,71.9724,83194.0
2020-02-13 13:30:00,74.61,74.95,74.58,74.92,85226.0,71.9821,72.3101,71.9531,72.2812,85226.0
2020-02-13 14:00:00,74.9,75.24,74.83,75.0,147607.0,72.2619,72.5899,72.1943,72.3583,147607.0
2020-02-13 14:30:00,75.02,75.27,74.95,75.15,89048.0,72.3776,72.6188,72.3101,72.5031,89048.0
2020-02-13 15:00:00,75.2,75.2,74.78,74.86,106130.0,72.5513,72.5513,72.1461,72.2233,106130.0
2020-02-13 15:30:00,74.85,74.85,74.43,74.76,185523.0,72.2136,72.2136,71.8084,72.1268,185523.0
2020-02-14 09:30:00,74.92,74.99,74.14,74.3,350588.0,72.2812,72.3487,71.5286,71.683,350588.0
2020-02-14 10:00:00,74.39,74.57,73.9,74.12,207550.0,71.7698,71.9435,71.2971,71.5093,207550.0
2020-02-14 10:30:00,74.08,74.27,73.82,74.23,170453.0,71.4708,71.6541,71.2199,71.6155,170453.0
2020-02-14 11:00:00,74.22,74.57,74.17,74.41,88137.0,71.6058,71.9435,71.5576,71.7891,88137.0
2020-02-14 11:30:00,74.41,74.61,74.19,74.2,76094.0,71.7891,71.9821,71.5769,71.5865,76094.0
2020-02-14 12:00:00,74.2,74.29,73.64,73.92,109060.0,71.5865,71.6734,71.0462,71.3164,109060.0
2020-02-14 12:30:00,73.92,74.06,73.73,73.81,64628.0,71.3164,71.4515,71.1331,71.2103,64628.0
2020-02-14 13:00:00,73.8,73.94,73.37,73.55,141518.0,71.2006,71.3357,70.7858,70.9594,141518.0
2020-02-14 13:30:00,73.55,73.56,73.34,73.45,58189.0,70.9594,70.9691,70.7568,70.8629,58189.0
2020-02-14 14:00:00,73.46,73.66,73.13,73.46,120090.0,70.8726,71.0655,70.5542,70.8726,120090.0
2020-02-14 14:30:00,73.47,73.81,73.27,73.39,74971.0,70.8822,71.2103,70.6893,70.8051,74971.0
2020-02-14 15:00:00,73.44,73.67,73.32,73.67,50556.0,70.8533,71.0752,70.7375,71.0752,50556.0
2020-02-14 15:30:00,73.64,73.95,73.62,73.9,111001.0,71.0462,71.3453,71.027,71.2971,111001.0
2020-02-18 09:30:00,73.36,74.03,73.24,73.65,202355.0,70.7761,71.4225,70.6603,71.0559,202355.0
2020-02-18 10:00:00,73.63,74.08,72.91,72.98,203806.0,71.0366,71.4708,70.342,70.4095,203806.0
2020-02-18 10:30:00,72.94,73.49,72.93,73.37,159762.0,70.3709,70.9015,70.3613,70.7858,159762.0
2020-02-18 11:00:00,73.42,73.42,72.52,72.61,190496.0,70.834,70.834,69.9657,70.0525,190496.0
2020-02-18 11:30:00,72.7,72.9,72.0,72.02,154216.0,70.1394,70.3323,69.464,69.4833,154216.0
2020-02-18 12:00:00,72.04,72.57,71.96,72.47,123727.0,69.5026,70.0139,69.4254,69.9175,123727.0
2020-02-18 12:30:00,72.5,72.92,72.5,72.83,63909.0,69.9464,70.3516,69.9464,70.2648,63909.0
2020-02-18 13:00:00,72.89,73.02,72.8,72.84,55062.0,70.3227,70.4481,70.2358,70.2744,55062.0
2020-02-18 13:30:00,72.82,73.02,72.68,72.92,60799.0,70.2551,70.4481,70.1201,70.3516,60799.0
2020-02-18 14:00:00,72.95,73.36,72.78,73.33,87277.0,70.3806,70.7761,70.2165,70.7472,87277.0
2020-02-18 14:30:00,73.33,73.54,73.25,73.37,57655.0,70.7472,70.9498,70.67,70.7858,57655.0
2020-02-18 15:00:00,73.38,73.48,73.18,73.3,52027.0,70.7954,70.8919,70.6025,70.7182,52027.0
2020-02-18 15:30:00,73.28,73.48,73.1,73.4,115203.0,70.6989,70.8919,70.5253,70.8147,115203.0
2020-02-19 09:30:00,74.23,74.53,74.03,74.15,266973.0,71.6155,71.9049,71.4225,71.5383,266973.0
2020-02-19 10:00:00,74.21,74.27,73.79,74.01,150743.0,71.5962,71.6541,71.191,71.4032,150743.0
2020-02-19 10:30:00,74.05,74.45,74.05,74.44,104483.0,71.4418,71.8277,71.4418,71.8181,104483.0
2020-02-19 11:00:00,74.44,74.77,74.36,74.69,153650.0,71.8181,72.1364,71.7409,72.0593,153650.0
2020-02-19 11:30:00,74.72,74.74,74.5,74.57,74970.0,72.0882,72.1075,71.876,71.9435,74970.0
2020-02-19 12:00:00,74.59,74.68,74.47,74.48,32860.0,71.9628,72.0496,71.847,71.8567,32860.0
2020-02-19 12:30:00,74.54,74.96,74.54,74.82,59473.0,71.9145,72.3198,71.9145,72.1847,59473.0
2020-02-19 13:00:00,74.8,74.9,74.75,74.87,36803.0,72.1654,72.2619,72.1172,72.2329,36803.0
2020-02-19 13:30:00,74.9,74.96,74.79,74.82,41720.0,72.2619,72.3198,72.1557,72.1847,41720.0
2020-02-19 14:00:00,74.79,75.06,74.62,75.05,115386.0,72.1557,72.4162,71.9917,72.4066,115386.0
2020-02-19 14:30:00,75.04,75.46,74.98,75.24,138552.0,72.3969,72.8021,72.3391,72.5899,138552.0
2020-02-19 15:00:00,75.29,75.29,74.97,75.07,83377.0,72.6381,72.6381,72.3294,72.4259,83377.0
2020-02-19 15:30:00,75.07,75.08,74.44,74.49,154754.0,72.4259,72.4355,71.8181,71.8663,154754.0
2020-02-20 09:30:00,73.86,75.13,73.75,74.96,280557.0,71.2585,72.4838,71.1524,72.3198,280557.0
2020-02-20 10:00:00,74.98,75.4,74.88,75.25,178519.0,72.3391,72.7443,72.2426,72.5995,178519.0
2020-02-20 10:30:00,75.26,75.34,75.07,75.25,88254.0,72.6092,72.6864,72.4259,72.5995,88254.0
2020-02-20 11:00:00,75.28,75.35,73.27,73.31,306350.0,72.6285,72.696,70.6893,70.7279,306350.0
2020-02-20 11:30:00,73.33,73.58,72.08,73.21,468637.0,70.7472,70.9884,69.5412,70.6314,468637.0
2020-02-20 12:00:00,73.13,73.41,72.64,73.04,184315.0,70.5542,70.8243,70.0815,70.4674,184315.0
2020-02-20 12:30:00,73.04,73.96,73.01,73.9,176488.0,70.4674,71.355,70.4384,71.2971,176488.0
2020-02-20 13:00:00,73.9,74.41,73.73,74.24,136787.0,71.2971,71.7891,71.1331,71.6251,136787.0
2020-02-20 13:30:00,74.3,74.56,74.12,74.42,108352.0,71.683,71.9338,71.5093,71.7988,108352.0
2020-02-20 14:00:00,74.53,75.03,74.52,74.83,204259.0,71.9049,72.3873,71.8953,72.1943,204259.0
2020-02-20 14:30:00,74.87,75.25,74.79,74.87,130089.0,72.2329,72.5995,72.1557,72.2329,130089.0
2020-02-20 15:00:00,74.85,74.94,74.4,74.88,88031.0,72.2136,72.3005,71.7795,72.2426,88031.0
2020-02-20 15:30:00,74.91,75.19,74.64,75.02,134740.0,72.2715,72.5417,72.011,72.3776,134740.0
2020-02-21 09:30:00,74.08,74.5,72.51,72.76,477729.0,71.4708,71.876,69.956,70.1972,477729.0
2020-02-21 10:00:00,72.75,73.05,72.25,72.62,250093.0,70.1876,70.477,69.7052,70.0622,250093.0
2020-02-21 10:30:00,72.6,72.62,71.71,72.56,249570.0,70.0429,70.0622,69.1842,70.0043,249570.0
2020-02-21 11:00:00,72.62,73.25,72.46,73.11,120613.0,70.0622,70.67,69.9078,70.5349,120613.0
2020-02-21 11:30:00,73.16,73.55,73.11,73.36,123754.0,70.5832,70.9594,70.5349,70.7761,123754.0
2020-02-21 12:00:00,73.42,73.76,73.36,73.49,97477.0,70.834,71.162,70.7761,70.9015,97477.0
2020-02-21 12:30:00,73.48,73.53,73.18,73.31,57120.0,70.8919,70.9401,70.6025,70.7279,57120.0
2020-02-21 13:00:00,73.29,73.51,73.12,73.25,65074.0,70.7086,70.9208,70.5446,70.67,65074.0
2020-02-21 13:30:00,73.2,73.2,72.37,72.63,110943.0,70.6217,70.6217,69.821,70.0718,110943.0
2020-02-21 14:00:00,72.6,72.88,72.29,72.66,111135.0,70.0429,70.313,69.7438,70.1008,111135.0
2020-02-21 14:30:00,72.62,72.78,72.37,72.56,96277.0,70.0622,70.2165,69.821,70.0043,96277.0
2020-02-21 15:00:00,72.56,72.65,72.15,72.54,147042.0,70.0043,70.0911,69.6087,69.985,147042.0
2020-02-21 15:30:00,72.53,72.97,72.39,72.66,285020.0,69.9753,70.3998,69.8403,70.1008,285020.0
2020-02-24 09:30:00,66.03,66.77,65.46,66.68,496217.0,63.7043,64.4182,63.1544,64.3314,496217.0
2020-02-24 10:00:00,66.63,67.16,66.17,66.19,366133.0,64.2832,64.7945,63.8394,63.8587,366133.0
2020-02-24 10:30:00,66.15,66.94,65.84,66.73,270942.0,63.8201,64.5822,63.521,64.3796,270942.0
2020-02-24 11:00:00,66.7,66.75,66.08,66.38,151522.0,64.3507,64.3989,63.7525,64.042,151522.0
2020-02-24 11:30:00,66.43,66.61,65.65,65.89,177006.0,64.0902,64.2639,63.3377,63.5692,177006.0
2020-02-24 12:00:00,65.86,65.91,65.25,65.65,147793.0,63.5403,63.5885,62.9518,63.3377,147793.0
2020-02-24 12:30:00,65.61,66.24,65.36,65.38,99834.0,63.2991,63.9069,63.0579,63.0772,99834.0
2020-02-24 13:00:00,65.35,65.65,64.88,65.65,175665.0,63.0482,63.3377,62.5948,63.3377,175665.0
2020-02-24 13:30:00,65.61,66.19,65.56,66.18,115745.0,63.2991,63.8587,63.2508,63.849,115745.0
2020-02-24 14:00:00,66.09,66.54,65.6,66.4,111341.0,63.7622,64.1963,63.2894,64.0613,111341.0
2020-02-24 14:30:00,66.46,67.13,66.27,66.91,162474.0,64.1191,64.7655,63.9358,64.5533,162474.0
2020-02-24 15:00:00,66.95,67.25,66.5,66.57,229976.0,64.5919,64.8813,64.1577,64.2253,229976.0
2020-02-24 15:30:00,66.6,66.84,65.94,65.99,255920.0,64.2542,64.4858,63.6175,63.6657,255920.0
2020-02-25 09:30:00,66.73,66.98,64.72,65.19,436381.0,64.3796,64.6208,62.4404,62.8939,436381.0
2020-02-25 10:00:00,65.06,65.4,63.2,63.37,315527.0,62.7685,63.0965,60.974,61.138,315527.0
2020-02-25 10:30:00,63.42,63.78,61.95,63.03,456227.0,61.1862,61.5335,59.768,60.81,456227.0
2020-02-25 11:00:00,63.06,63.34,61.78,62.65,308211.0,60.8389,61.109,59.604,60.4433,308211.0
2020-02-25 11:30:00,62.69,62.99,62.29,62.57,201448.0,60.4819,60.7714,60.096,60.3662,201448.0
2020-02-25 12:00:00,62.61,62.82,61.77,61.8,188707.0,60.4047,60.6074,59.5943,59.6233,188707.0
2020-02-25 12:30:00,61.79,62.29,60.91,60.97,243030.0,59.6136,60.096,58.7646,58.8225,243030.0
2020-02-25 13:00:00,60.92,61.36,60.38,60.61,233623.0,58.7743,59.1988,58.2533,58.4752,233623.0
2020-02-25 13:30:00,60.5,60.86,60.01,60.01,254447.0,58.3691,58.7164,57.8963,57.8963,254447.0
2020-02-25 14:00:00,60.02,60.17,58.92,58.92,337678.0,57.906,58.0507,56.8447,56.8447,337678.0
2020-02-25 14:30:00,59.0,60.35,58.7,60.08,315648.0,56.9219,58.2243,56.6325,57.9639,315648.0
2020-02-25 15:00:00,60.31,61.03,59.35,59.84,281246.0,58.1858,58.8804,57.2596,57.7323,281246.0
2020-02-25 15:30:00,59.83,60.14,58.92,59.23,508264.0,57.7227,58.0217,56.8447,57.1438,508264.0
2020-02-26 09:30:00,59.99,61.58,59.61,60.19,547324.0,57.877,59.411,57.5104,58.07,547324.0
2020-02-26 10:00:00,60.13,60.65,59.58,60.33,300744.0,58.0121,58.5138,57.4815,58.2051,300744.0
2020-02-26 10:30:00,60.46,61.4,60.34,60.83,307506.0,58.3305,59.2374,58.2147,58.6874,307506.0
2020-02-26 11:00:00,60.8,61.27,60.16,61.02,156882.0,58.6585,59.1119,58.041,58.8708,156882.0
2020-02-26 11:30:00,61.0,61.01,59.76,59.87,171832.0,58.8515,58.8611,57.6551,57.7613,171832.0
2020-02-26 12:00:00,59.88,59.91,58.27,58.78,369121.0,57.7709,57.7998,56.2176,56.7096,369121.0
2020-02-26 12:30:00,58.88,59.45,58.67,59.02,171774.0,56.8061,57.356,56.6035,56.9412,171774.0
2020-02-26 13:00:00,59.04,59.27,58.33,58.74,106162.0,56.9605,57.1824,56.2755,56.6711,106162.0
2020-02-26 13:30:00,58.65,58.65,56.77,57.03,341800.0,56.5842,56.5842,54.7704,55.0213,341800.0
2020-02-26 14:00:00,57.0,57.98,56.81,57.53,172080.0,54.9923,55.9378,54.809,55.5037,172080.0
2020-02-26 14:30:00,57.55,57.81,56.7,56.78,205846.0,55.523,55.7738,54.7029,54.7801,205846.0
2020-02-26 15:00:00,56.86,57.86,56.77,57.18,232427.0,54.8573,55.8221,54.7704,55.166,232427.0
2020-02-26 15:30:00,57.19,57.46,56.93,57.13,287205.0,55.1757,55.4361,54.9248,55.1178,287205.0
2020-02-27 09:30:00,53.5,53.92,51.86,52.88,1066938.0,51.6156,52.0208,50.0334,51.0175,1066938.0
2020-02-27 10:00:00,52.95,53.32,51.48,51.61,438953.0,51.085,51.442,49.6668,49.7922,438953.0
2020-02-27 10:30:00,51.64,53.82,50.77,53.81,508654.0,49.8211,51.9243,48.9818,51.9147,508654.0
2020-02-27 11:00:00,53.73,55.19,53.69,54.14,442385.0,51.8375,53.2461,51.7989,52.2331,442385.0
2020-02-27 11:30:00,54.27,55.44,53.81,55.36,205106.0,52.3585,53.4873,51.9147,53.4101,205106.0
2020-02-27 12:00:00,55.39,56.75,55.17,56.35,398529.0,53.4391,54.7511,53.2268,54.3652,398529.0
2020-02-27 12:30:00,56.29,57.61,56.17,56.42,417565.0,54.3074,55.5809,54.1916,54.4328,417565.0
2020-02-27 13:00:00,56.38,57.18,56.02,56.07,125315.0,54.3942,55.166,54.0469,54.0951,125315.0
2020-02-27 13:30:00,56.08,56.34,54.28,54.71,323793.0,54.1047,54.3556,52.3681,52.783,323793.0
2020-02-27 14:00:00,54.69,54.88,53.63,54.75,233067.0,52.7637,52.947,51.741,52.8216,233067.0
2020-02-27 14:30:00,54.73,54.78,53.88,53.92,158210.0,52.8023,52.8505,51.9822,52.0208,158210.0
2020-02-27 15:00:00,53.87,54.57,53.47,53.55,239407.0,51.9726,52.6479,51.5867,51.6639,239407.0
2020-02-27 15:30:00,53.56,53.71,51.0,51.01,424349.0,51.6735,51.8182,49.2037,49.2133,424349.0
2020-02-28 09:30:00,46.65,49.7,46.25,47.03,993460.0,45.0069,47.9495,44.621,45.3735,993460.0
2020-02-28 10:00:00,47.05,48.07,46.08,46.36,687224.0,45.3928,46.3769,44.457,44.7271,687224.0
2020-02-28 10:30:00,46.31,48.11,46.2,47.45,457338.0,44.6789,46.4155,44.5727,45.7787,457338.0
2020-02-28 11:00:00,47.56,48.01,46.39,48.01,422740.0,45.8848,46.319,44.756,46.319,422740.0
2020-02-28 11:30:00,48.04,49.9,47.76,48.28,556674.0,46.3479,48.1424,46.0778,46.5795,556674.0
2020-02-28 12:00:00,48.24,48.83,47.47,48.82,268738.0,46.5409,47.1101,45.798,47.1005,268738.0
2020-02-28 12:30:00,48.87,49.4,48.16,49.2,263572.0,47.1487,47.66,46.4637,47.4671,263572.0
2020-02-28 13:00:00,49.34,49.44,47.99,48.02,192394.0,47.6021,47.6986,46.2997,46.3286,192394.0
2020-02-28 13:30:00,48.05,48.05,46.64,47.06,299871.0,46.3576,46.3576,44.9972,45.4025,299871.0
2020-02-28 14:00:00,47.0,47.27,46.15,46.7,294673.0,45.3446,45.6051,44.5245,45.0551,294673.0
2020-02-28 14:30:00,46.86,48.43,46.62,47.3,331189.0,45.2095,46.7242,44.9779,45.634,331189.0
2020-02-28 15:00:00,47.29,47.63,46.06,46.06,302135.0,45.6243,45.9524,44.4377,44.4377,302135.0
2020-02-28 15:30:00,46.06,49.18,45.74,49.18,792519.0,44.4377,47.4478,44.1289,47.4478,792519.0
2020-03-02 09:30:00,49.77,49.87,48.09,48.2,677588.0,48.017,48.1135,46.3962,46.5023,677588.0
2020-03-02 10:00:00,48.24,48.58,47.26,48.13,328915.0,46.5409,46.8689,45.5954,46.4348,328915.0
2020-03-02 10:30:00,48.2,50.15,47.64,49.6,438662.0,46.5023,48.3836,45.962,47.853,438662.0
2020-03-02 11:00:00,49.53,50.53,49.16,50.27,364849.0,47.7855,48.7502,47.4285,48.4994,364849.0
2020-03-02 11:30:00,50.37,51.22,49.95,51.16,336570.0,48.5959,49.4159,48.1907,49.358,336570.0
2020-03-02 12:00:00,51.13,51.22,50.05,50.36,197046.0,49.3291,49.4159,48.2871,48.5862,197046.0
2020-03-02 12:30:00,50.34,51.3,50.34,51.3,144432.0,48.5669,49.4931,48.5669,49.4931,144432.0
2020-03-02 13:00:00,51.26,51.34,49.95,50.15,150001.0,49.4545,49.5317,48.1907,48.3836,150001.0
2020-03-02 13:30:00,50.2,50.9,49.92,50.8,142722.0,48.4319,49.1072,48.1617,49.0107,142722.0
2020-03-02 14:00:00,50.82,51.28,50.47,50.47,131733.0,49.03,49.4738,48.6923,48.6923,131733.0
2020-03-02 14:30:00,50.49,50.64,49.4,49.67,198577.0,48.7116,48.8564,47.66,47.9205,198577.0
2020-03-02 15:00:00,49.65,51.01,49.65,51.01,156680.0,47.9012,49.2133,47.9012,49.2133,156680.0
2020-03-02 15:30:00,51.02,53.02,50.89,52.98,503724.0,49.223,51.1525,49.0976,51.1139,503724.0
2020-03-03 09:30:00,52.97,53.06,51.57,52.17,591987.0,51.1043,51.1911,49.7536,50.3325,591987.0
2020-03-03 10:00:00,52.14,56.14,52.14,53.61,1083913.0,50.3035,54.1626,50.3035,51.7217,1083913.0
2020-03-03 10:30:00,53.52,54.55,53.25,54.16,312133.0,51.6349,52.6286,51.3744,52.2524,312133.0
2020-03-03 11:00:00,54.1,54.33,50.73,50.93,509680.0,52.1945,52.4164,48.9432,49.1361,509680.0
2020-03-03 11:30:00,50.94,52.6,50.88,52.54,293882.0,49.1458,50.7473,49.0879,50.6894,293882.0
2020-03-03 12:00:00,52.45,53.12,51.85,51.94,246331.0,50.6026,51.249,50.0237,50.1106,246331.0
2020-03-03 12:30:00,51.95,52.44,51.34,51.52,192730.0,50.1202,50.593,49.5317,49.7054,192730.0
2020-03-03 13:00:00,51.4,51.4,49.77,50.35,315895.0,49.5896,49.5896,48.017,48.5766,315895.0
2020-03-03 13:30:00,50.3,50.74,49.05,49.08,210372.0,48.5283,48.9528,47.3224,47.3513,210372.0
2020-03-03 14:00:00,49.2,49.44,47.92,49.38,384792.0,47.4671,47.6986,46.2322,47.6407,384792.0
2020-03-03 14:30:00,49.2,50.14,48.46,50.0,235415.0,47.4671,48.374,46.7531,48.2389,235415.0
2020-03-03 15:00:00,50.08,51.14,49.71,51.08,279694.0,48.3161,49.3387,47.9591,49.2809,279694.0
2020-03-03 15:30:00,51.14,51.14,49.14,49.63,530588.0,49.3387,49.3387,47.4092,47.8819,530588.0
2020-03-04 09:30:00,51.97,52.51,50.56,50.97,512039.0,50.1395,50.6605,48.7792,49.1747,512039.0
2020-03-04 10:00:00,51.0,52.31,50.35,52.0,355907.0,49.2037,50.4675,48.5766,50.1685,355907.0
2020-03-04 10:30:00,51.9,51.91,50.25,50.42,310847.0,50.072,50.0816,48.4801,48.6441,310847.0
2020-03-04 11:00:00,50.4,51.04,50.16,50.9,195538.0,48.6248,49.2423,48.3933,49.1072,195538.0
2020-03-04 11:30:00,50.96,51.08,50.25,50.64,195966.0,49.1651,49.2809,48.4801,48.8564,195966.0
2020-03-04 12:00:00,50.64,51.56,50.51,51.49,143072.0,48.8564,49.744,48.7309,49.6764,143072.0
2020-03-04 12:30:00,51.51,52.23,51.23,52.18,220907.0,49.6957,50.3904,49.4256,50.3421,220907.0
2020-03-04 13:00:00,52.23,52.99,52.08,52.89,224705.0,50.3904,51.1236,50.2456,51.0271,224705.0
2020-03-04 13:30:00,52.92,53.17,52.72,52.88,153953.0,51.056,51.2972,50.8631,51.0175,153953.0
2020-03-04 14:00:00,52.88,53.3,52.46,53.17,92813.0,51.0175,51.4227,50.6123,51.2972,92813.0
2020-03-04 14:30:00,53.26,53.33,52.78,53.11,98007.0,51.3841,51.4516,50.921,51.2394,98007.0
2020-03-04 15:00:00,53.06,53.75,52.93,53.73,153963.0,51.1911,51.8568,51.0657,51.8375,153963.0
2020-03-04 15:30:00,53.75,54.12,53.24,53.92,391175.0,51.8568,52.2138,51.3648,52.0208,391175.0
2020-03-05 09:30:00,50.36,51.35,49.62,50.0,757940.0,48.5862,49.5413,47.8723,48.2389,757940.0
2020-03-05 10:00:00,49.92,51.22,49.71,50.2,425188.0,48.1617,49.4159,47.9591,48.4319,425188.0
2020-03-05 10:30:00,50.15,50.37,49.51,49.71,337348.0,48.3836,48.5959,47.7662,47.9591,337348.0
2020-03-05 11:00:00,49.71,51.2,49.64,51.11,309068.0,47.9591,49.3966,47.8916,49.3098,309068.0
2020-03-05 11:30:00,51.07,51.25,49.77,49.97,246060.0,49.2712,49.4449,48.017,48.21,246060.0
2020-03-05 12:00:00,49.99,50.19,49.05,49.27,273657.0,48.2293,48.4222,47.3224,47.5346,273657.0
2020-03-05 12:30:00,49.25,49.58,47.94,48.32,382282.0,47.5153,47.8337,46.2515,46.6181,382282.0
2020-03-05 13:00:00,48.3,48.78,47.86,48.76,204291.0,46.5988,47.0619,46.1743,47.0426,204291.0
2020-03-05 13:30:00,48.8,49.2,48.14,48.4,214745.0,47.0812,47.4671,46.4444,46.6953,214745.0
2020-03-05 14:00:00,48.41,48.41,47.24,47.4,284312.0,46.7049,46.7049,45.5761,45.7305,284312.0
2020-03-05 14:30:00,47.46,47.98,47.3,47.67,143672.0,45.7884,46.29,45.634,45.991,143672.0
2020-03-05 15:00:00,47.74,47.75,46.72,47.05,248158.0,46.0585,46.0681,45.0744,45.3928,248158.0
2020-03-05 15:30:00,47.01,48.69,46.91,48.62,397632.0,45.3542,46.975,45.2577,46.9075,397632.0
2020-03-06 09:30:00,44.11,45.67,43.88,45.19,828543.0,42.5564,44.0614,42.3345,43.5983,828543.0
2020-03-06 10:00:00,45.23,46.64,44.75,46.58,479978.0,43.6369,44.9972,43.1738,44.9394,479978.0
2020-03-06 10:30:00,46.62,47.33,46.08,47.18,339481.0,44.9779,45.6629,44.457,45.5182,339481.0
2020-03-06 11:00:00,47.13,47.26,45.35,45.55,232832.0,45.47,45.5954,43.7527,43.9456,232832.0
2020-03-06 11:30:00,45.57,45.72,44.77,45.49,198353.0,43.9649,44.1096,43.1931,43.8877,198353.0
2020-03-06 12:00:00,45.52,45.58,44.51,44.64,173641.0,43.9167,43.9746,42.9423,43.0677,173641.0
2020-03-06 12:30:00,44.6,45.79,44.6,44.76,173351.0,43.0291,44.1772,43.0291,43.1835,173351.0
2020-03-06 13:00:00,44.75,45.36,44.67,44.7,137014.0,43.1738,43.7623,43.0966,43.1256,137014.0
2020-03-06 13:30:00,44.78,45.1,43.81,43.87,212289.0,43.2028,43.5115,42.2669,42.3248,212289.0
2020-03-06 14:00:00,43.91,43.93,43.38,43.55,200218.0,42.3634,42.3827,41.8521,42.0161,200218.0
2020-03-06 14:30:00,43.6,43.67,42.45,42.48,321474.0,42.0643,42.1319,40.9548,40.9838,321474.0
2020-03-06 15:00:00,42.46,43.7,42.4,43.23,219872.0,40.9645,42.1608,40.9066,41.7074,219872.0
2020-03-06 15:30:00,43.18,46.06,43.08,45.7,707167.0,41.6591,44.4377,41.5626,44.0904,707167.0
2020-03-09 09:30:00,37.0,37.68,36.5,36.66,457284.0,35.6968,36.3528,35.2144,35.3688,457284.0
2020-03-09 10:00:00,36.72,37.7,35.5,36.39,694563.0,35.4266,36.3721,34.2496,35.1083,694563.0
2020-03-09 10:30:00,36.42,37.4,35.1,35.12,450359.0,35.1372,36.0827,33.8637,33.883,450359.0
2020-03-09 11:00:00,35.1,36.9,35.0,36.71,568987.0,33.8637,35.6003,33.7672,35.417,568987.0
2020-03-09 11:30:00,36.6,37.82,36.37,37.33,395872.0,35.3109,36.4879,35.089,36.0152,395872.0
2020-03-09 12:00:00,37.33,37.92,36.27,36.27,231199.0,36.0152,36.5844,34.9925,34.9925,231199.0
2020-03-09 12:30:00,36.31,36.4,35.52,35.85,243796.0,35.0311,35.1179,34.2689,34.5873,243796.0
2020-03-09 13:00:00,35.82,36.07,35.1,35.17,192691.0,34.5583,34.7995,33.8637,33.9312,192691.0
2020-03-09 13:30:00,35.18,35.22,33.5,33.59,480285.0,33.9409,33.9795,32.3201,32.4069,480285.0
2020-03-09 14:00:00,33.63,33.87,32.64,32.66,474113.0,32.4455,32.677,31.4904,31.5096,474113.0
2020-03-09 14:30:00,32.64,33.75,32.34,33.48,403830.0,31.4904,32.5613,31.2009,32.3008,403830.0
2020-03-09 15:00:00,33.54,34.47,33.11,34.09,480605.0,32.3587,33.2559,31.9438,32.8893,480605.0
2020-03-09 15:30:00,34.06,34.35,32.4,32.53,918632.0,32.8603,33.1401,31.2588,31.3842,918632.0
2020-03-10 09:30:00,35.67,35.81,33.81,34.59,731055.0,34.4136,34.5487,32.6191,33.3717,731055.0
2020-03-10 10:00:00,34.59,35.78,34.38,34.53,536734.0,33.3717,34.5198,33.1691,33.3138,536734.0
2020-03-10 10:30:00,34.54,34.55,33.21,33.22,310952.0,33.3234,33.3331,32.0403,32.0499,310952.0
2020-03-10 11:00:00,33.2,33.63,31.44,31.45,530726.0,32.0306,32.4455,30.3326,30.3423,530726.0
2020-03-10 11:30:00,31.44,32.07,30.74,31.48,699604.0,30.3326,30.9404,29.6573,30.3712,699604.0
2020-03-10 12:00:00,31.44,32.95,31.44,32.23,526934.0,30.3326,31.7894,30.3326,31.0948,526934.0
2020-03-10 12:30:00,32.2,32.94,31.76,32.6,198959.0,31.0659,31.7798,30.6413,31.4518,198959.0
2020-03-10 13:00:00,32.57,33.15,32.15,32.77,313865.0,31.4228,31.9824,31.0176,31.6158,313865.0
2020-03-10 13:30:00,32.8,33.13,31.63,31.67,422947.0,31.6447,31.9631,30.5159,30.5545,422947.0
2020-03-10 14:00:00,31.64,32.76,31.26,32.76,334920.0,30.5256,31.6061,30.159,31.6061,334920.0
2020-03-10 14:30:00,32.72,34.5,32.62,34.25,535932.0,31.5675,33.2848,31.4711,33.0436,535932.0
2020-03-10 15:00:00,34.4,35.2,34.2,34.54,341842.0,33.1884,33.9602,32.9954,33.3234,341842.0
2020-03-10 15:30:00,34.54,35.52,34.19,35.52,578192.0,33.3234,34.2689,32.9858,34.2689,578192.0
2020-03-11 09:30:00,32.71,33.81,31.23,31.96,1104201.0,31.5579,32.6191,30.13,30.8343,1104201.0
2020-03-11 10:00:00,31.91,32.66,31.46,31.49,350542.0,30.7861,31.5096,30.3519,30.3809,350542.0
2020-03-11 10:30:00,31.47,31.95,30.94,31.3,426656.0,30.3616,30.8247,29.8502,30.1976,426656.0
2020-03-11 11:00:00,31.33,31.5,29.53,29.91,767773.0,30.2265,30.3905,28.4899,28.8565,767773.0
2020-03-11 11:30:00,29.92,30.63,29.7,30.48,311944.0,28.8662,29.5511,28.6539,29.4064,311944.0
2020-03-11 12:00:00,30.48,31.65,30.19,30.85,342589.0,29.4064,30.5352,29.1266,29.7634,342589.0
2020-03-11 12:30:00,30.8,30.88,29.81,30.2,302525.0,29.7152,29.7923,28.76,29.1363,302525.0
2020-03-11 13:00:00,30.18,30.26,29.53,30.16,296658.0,29.117,29.1942,28.4899,29.0977,296658.0
2020-03-11 13:30:00,30.22,30.43,29.68,29.92,236743.0,29.1556,29.3582,28.6346,28.8662,236743.0
2020-03-11 14:00:00,29.98,30.07,29.13,29.15,487760.0,28.924,29.0109,28.104,28.1233,487760.0
2020-03-11 14:30:00,29.17,29.78,28.79,28.82,592909.0,28.1426,28.7311,27.776,27.8049,592909.0
2020-03-11 15:00:00,28.82,29.05,27.4,27.86,988966.0,27.8049,28.0268,26.4349,26.8787,988966.0
2020-03-11 15:30:00,27.83,29.37,27.65,28.79,1212612.0,26.8498,28.3355,26.6761,27.776,1212612.0
2020-03-12 09:30:00,22.8,22.87,19.27,22.21,1420361.0,21.9969,22.0645,18.5913,21.4277,1420361.0
2020-03-12 10:00:00,22.38,22.46,20.2,21.33,2115257.0,21.5917,21.6689,19.4885,20.5787,2115257.0
2020-03-12 10:30:00,21.38,22.76,20.95,22.21,1373966.0,20.627,21.9583,20.2121,21.4277,1373966.0
2020-03-12 11:00:00,22.21,22.23,20.51,20.65,726881.0,21.4277,21.447,19.7876,19.9227,726881.0
2020-03-12 11:30:00,20.7,21.01,19.65,19.96,968498.0,19.9709,20.27,18.9579,19.257,968498.0
2020-03-12 12:00:00,19.9,20.76,19.19,20.62,906274.0,19.1991,20.0288,18.5141,19.8937,906274.0
2020-03-12 12:30:00,20.6,23.09,19.66,22.72,950053.0,19.8744,22.2767,18.9675,21.9198,950053.0
2020-03-12 13:00:00,22.69,24.67,21.02,21.48,1722429.0,21.8908,23.8011,20.2796,20.7234,1722429.0
2020-03-12 13:30:00,21.41,21.75,20.01,21.22,545220.0,20.6559,20.9839,19.3052,20.4726,545220.0
2020-03-12 14:00:00,21.2,21.53,20.13,20.27,416138.0,20.4533,20.7717,19.421,19.556,416138.0
2020-03-12 14:30:00,20.25,21.13,19.88,19.98,591780.0,19.5368,20.3858,19.1798,19.2763,591780.0
2020-03-12 15:00:00,19.99,20.49,19.42,19.44,625989.0,19.2859,19.7683,18.736,18.7553,625989.0
2020-03-12 15:30:00,19.43,20.34,19.4,19.4,1958910.0,18.7456,19.6236,18.7167,18.7167,1958910.0
2020-03-13 09:30:00,22.5,22.7,19.84,20.56,1942419.0,21.7075,21.9005,19.1412,19.8358,1942419.0
2020-03-13 10:00:00,20.6,22.12,20.36,21.63,918516.0,19.8744,21.3409,19.6429,20.8681,918516.0
2020-03-13 10:30:00,21.68,22.1,20.0,20.08,676771.0,20.9164,21.3216,19.2956,19.3727,676771.0
2020-03-13 11:00:00,20.09,20.47,19.35,19.36,750479.0,19.3824,19.749,18.6685,18.6781,750479.0
2020-03-13 11:30:00,19.39,19.46,18.0,19.02,1251521.0,18.707,18.7746,17.366,18.3501,1251521.0
2020-03-13 12:00:00,19.04,19.37,18.11,19.18,597995.0,18.3694,18.6877,17.4721,18.5044,597995.0
2020-03-13 12:30:00,19.2,20.91,19.2,20.34,680918.0,18.5237,20.1735,18.5237,19.6236,680918.0
2020-03-13 13:00:00,20.31,21.13,20.22,20.95,406530.0,19.5946,20.3858,19.5078,20.2121,406530.0
2020-03-13 13:30:00,21.05,21.32,20.5,21.18,472273.0,20.3086,20.5691,19.7779,20.434,472273.0
2020-03-13 14:00:00,21.19,21.19,20.4,20.52,346750.0,20.4436,20.4436,19.6815,19.7972,346750.0
2020-03-13 14:30:00,20.53,20.85,20.13,20.73,285174.0,19.8069,20.1156,19.421,19.9998,285174.0
2020-03-13 15:00:00,20.71,21.08,20.32,20.78,440666.0,19.9806,20.3375,19.6043,20.0481,440666.0
2020-03-13 15:30:00,20.74,23.1,19.67,23.1,1572546.0,20.0095,22.2864,18.9772,22.2864,1572546.0
2020-03-16 09:30:00,18.0,18.4,17.01,18.25,823170.0,17.366,17.7519,16.4109,17.6072,823170.0
2020-03-16 10:00:00,18.3,18.31,15.62,15.9,1592086.0,17.6554,17.6651,15.0698,15.34,1592086.0
2020-03-16 10:30:00,15.87,17.65,15.87,16.72,1088647.0,15.311,17.0283,15.311,16.1311,1088647.0
2020-03-16 11:00:00,16.66,18.1,15.9,17.89,1022422.0,16.0732,17.4625,15.34,17.2599,1022422.0
2020-03-16 11:30:00,17.96,18.14,16.47,17.09,414390.0,17.3274,17.5011,15.8899,16.4881,414390.0
2020-03-16 12:00:00,17.08,17.47,16.09,16.32,606465.0,16.4784,16.8547,15.5233,15.7452,606465.0
2020-03-16 12:30:00,16.44,16.63,15.35,15.55,758744.0,15.8609,16.0443,14.8093,15.0023,758744.0
2020-03-16 13:00:00,15.58,16.21,15.4,15.72,460865.0,15.0312,15.6391,14.8576,15.1663,460865.0
2020-03-16 13:30:00,15.61,15.78,15.01,15.5,576571.0,15.0602,15.2242,14.4813,14.9541,576571.0
2020-03-16 14:00:00,15.5,15.51,14.56,15.17,887817.0,14.9541,14.9637,14.0472,14.6357,887817.0
2020-03-16 14:30:00,15.19,16.28,15.11,16.03,1124124.0,14.655,15.7066,14.5778,15.4654,1124124.0
2020-03-16 15:00:00,16.19,16.29,15.22,15.54,512439.0,15.6198,15.7162,14.6839,14.9926,512439.0
2020-03-16 15:30:00,15.46,15.46,14.35,14.45,1538494.0,14.9155,14.9155,13.8446,13.941,1538494.0
2020-03-17 09:30:00,14.5,15.0,12.5,12.7,2224161.0,13.9893,14.4717,12.0597,12.2527,2224161.0
2020-03-17 10:00:00,12.75,14.0,12.6,13.79,1204773.0,12.3009,13.5069,12.1562,13.3043,1204773.0
2020-03-17 10:30:00,13.78,13.95,12.82,13.41,1160536.0,13.2946,13.4587,12.3685,12.9377,1160536.0
2020-03-17 11:00:00,13.38,14.78,13.2,14.5,1168092.0,12.9087,14.2594,12.7351,13.9893,1168092.0
2020-03-17 11:30:00,14.47,15.38,14.17,15.34,1192906.0,13.9603,14.8383,13.6709,14.7997,1192906.0
2020-03-17 12:00:00,15.34,16.37,15.17,15.4,1270321.0,14.7997,15.7934,14.6357,14.8576,1270321.0
2020-03-17 12:30:00,15.27,15.51,14.46,14.66,678900.0,14.7322,14.9637,13.9507,14.1436,678900.0
2020-03-17 13:00:00,14.72,14.98,13.95,14.24,578759.0,14.2015,14.4524,13.4587,13.7384,578759.0
2020-03-17 13:30:00,14.24,14.95,14.04,14.81,404274.0,13.7384,14.4234,13.5455,14.2884,404274.0
2020-03-17 14:00:00,14.8,15.65,14.63,15.62,543958.0,14.2787,15.0988,14.1147,15.0698,543958.0
2020-03-17 14:30:00,15.64,15.87,14.95,15.19,571849.0,15.0891,15.311,14.4234,14.655,571849.0
2020-03-17 15:00:00,15.24,15.3,14.55,14.97,568011.0,14.7032,14.7611,14.0375,14.4427,568011.0
2020-03-17 15:30:00,14.96,16.16,14.9,15.67,1628193.0,14.4331,15.5908,14.3752,15.1181,1628193.0
2020-03-18 09:30:00,13.03,14.4,12.39,13.67,2004887.0,12.5711,13.8928,11.9536,13.1885,2004887.0
2020-03-18 10:00:00,13.63,14.67,12.91,13.39,995017.0,13.1499,14.1533,12.4553,12.9184,995017.0
2020-03-18 10:30:00,13.37,13.83,12.75,12.83,933707.0,12.8991,13.3429,12.3009,12.3781,933707.0
2020-03-18 11:00:00,12.87,13.14,12.02,12.58,1425220.0,12.4167,12.6772,11.5966,12.1369,1425220.0
2020-03-18 11:30:00,12.62,13.23,12.2,13.09,657091.0,12.1755,12.764,11.7703,12.6289,657091.0
2020-03-18 12:00:00,13.08,13.16,12.11,12.53,803219.0,12.6193,12.6965,11.6835,12.0887,803219.0
2020-03-18 12:30:00,12.55,12.61,11.51,11.53,1147641.0,12.108,12.1659,11.1046,11.1239,1147641.0
2020-03-18 13:00:00,11.9,12.06,10.84,10.9,846188.0,11.4809,11.6352,10.4582,10.5161,846188.0
2020-03-18 13:30:00,10.9,11.5,10.43,10.87,1691667.0,10.5161,11.0949,10.0626,10.4871,1691667.0
2020-03-18 14:00:00,10.94,11.13,10.11,10.42,1177972.0,10.5547,10.738,9.7539,10.053,1177972.0
2020-03-18 14:30:00,10.49,11.72,10.25,11.71,1333356.0,10.1205,11.3072,9.889,11.2975,1333356.0
2020-03-18 15:00:00,11.67,11.77,10.5,10.5,1257883.0,11.259,11.3554,10.1302,10.1302,1257883.0
2020-03-18 15:30:00,10.51,12.0,10.5,11.99,1833706.0,10.1398,11.5773,10.1302,11.5677,1833706.0
2020-03-19 09:30:00,11.51,11.71,10.2,11.61,2489837.0,11.1046,11.2975,9.8407,11.2011,2489837.0
2020-03-19 10:00:00,11.66,12.98,11.4,12.5,3366318.0,11.2493,12.5228,10.9985,12.0597,3366318.0
2020-03-19 10:30:00,12.5,12.74,11.77,12.02,1279965.0,12.0597,12.2913,11.3554,11.5966,1279965.0
2020-03-19 11:00:00,12.06,13.21,11.92,13.18,1039727.0,11.6352,12.7447,11.5002,12.7158,1039727.0
2020-03-19 11:30:00,13.16,13.17,12.5,12.5,1389523.0,12.6965,12.7061,12.0597,12.0597,1389523.0
2020-03-19 12:00:00,12.51,12.58,11.75,12.19,1027101.0,12.0694,12.1369,11.3361,11.7606,1027101.0
2020-03-19 12:30:00,12.14,12.89,11.83,12.62,802103.0,11.7124,12.436,11.4133,12.1755,802103.0
2020-03-19 13:00:00,12.69,12.88,12.45,12.57,536512.0,12.243,12.4263,12.0115,12.1273,536512.0
2020-03-19 13:30:00,12.59,13.34,12.4,12.94,787695.0,12.1466,12.8701,11.9632,12.4842,787695.0
2020-03-19 14:00:00,12.94,13.4,12.8,13.26,1211443.0,12.4842,12.928,12.3492,12.793,1211443.0
2020-03-19 14:30:00,13.28,13.81,13.26,13.55,954302.0,12.8123,13.3236,12.793,13.0727,954302.0
2020-03-19 15:00:00,13.48,13.8,12.96,13.73,940079.0,13.0052,13.3139,12.5035,13.2464,940079.0
2020-03-19 15:30:00,13.74,13.93,12.96,12.97,1377871.0,13.256,13.4394,12.5035,12.5132,1377871.0
2020-03-20 09:30:00,13.81,14.42,12.95,13.43,2502888.0,13.3236,13.9121,12.4939,12.957,2502888.0
2020-03-20 10:00:00,13.43,14.24,13.17,14.02,1528594.0,12.957,13.7384,12.7061,13.5262,1528594.0
2020-03-20 10:30:00,14.0,14.63,13.83,14.58,1325233.0,13.5069,14.1147,13.3429,14.0665,1325233.0
2020-03-20 11:00:00,14.62,14.68,13.05,13.44,1459145.0,14.1051,14.1629,12.5904,12.9666,1459145.0
2020-03-20 11:30:00,13.48,13.84,13.28,13.48,859576.0,13.0052,13.3525,12.8123,13.0052,859576.0
2020-03-20 12:00:00,13.51,13.61,12.29,12.47,1467193.0,13.0342,13.1306,11.8571,12.0308,1467193.0
2020-03-20 12:30:00,12.42,13.53,12.42,13.25,1082144.0,11.9825,13.0534,11.9825,12.7833,1082144.0
2020-03-20 13:00:00,13.21,13.7,13.15,13.49,617701.0,12.7447,13.2175,12.6868,13.0149,617701.0
2020-03-20 13:30:00,13.62,13.81,13.21,13.56,406064.0,13.1403,13.3236,12.7447,13.0824,406064.0
2020-03-20 14:00:00,13.55,13.62,12.55,12.61,595830.0,13.0727,13.1403,12.108,12.1659,595830.0
2020-03-20 14:30:00,12.62,12.85,11.93,12.12,1052892.0,12.1755,12.3974,11.5098,11.6931,1052892.0
2020-03-20 15:00:00,12.16,12.56,11.6,12.48,1781890.0,11.7317,12.1176,11.1914,12.0404,1781890.0
2020-03-20 15:30:00,12.49,12.68,11.71,11.88,1656672.0,12.0501,12.2334,11.2975,11.4616,1656672.0
2020-03-23 09:30:00,12.12,12.14,10.72,12.08,3097602.0,11.6931,11.7124,10.3424,11.6545,3097602.0
2020-03-23 10:00:00,12.12,12.19,11.48,11.91,2005469.0,11.6931,11.7606,11.0757,11.4905,2005469.0
2020-03-23 10:30:00,11.88,12.03,11.14,11.32,1245561.0,11.4616,11.6063,10.7476,10.9213,1245561.0
2020-03-23 11:00:00,11.31,11.45,10.5,10.54,1570072.0,10.9116,11.0467,10.1302,10.1688,1570072.0
2020-03-23 11:30:00,10.53,10.79,10.08,10.58,2667627.0,10.1591,10.41,9.725,10.2074,2667627.0
2020-03-23 12:00:00,10.57,11.22,10.25,10.98,2117312.0,10.1977,10.8248,9.889,10.5933,2117312.0
2020-03-23 12:30:00,11.0,11.89,10.65,11.69,1983996.0,10.6126,11.4712,10.2749,11.2783,1983996.0
2020-03-23 13:00:00,11.71,11.93,11.22,11.28,1445125.0,11.2975,11.5098,10.8248,10.8827,1445125.0
2020-03-23 13:30:00,11.21,11.83,10.76,11.08,1403691.0,10.8152,11.4133,10.381,10.6897,1403691.0
2020-03-23 14:00:00,11.13,11.72,10.76,11.66,1492912.0,10.738,11.3072,10.381,11.2493,1492912.0
2020-03-23 14:30:00,11.68,11.93,11.22,11.34,1272848.0,11.2686,11.5098,10.8248,10.9406,1272848.0
2020-03-23 15:00:00,11.34,11.61,10.87,10.92,1112356.0,10.9406,11.2011,10.4871,10.5354,1112356.0
2020-03-23 15:30:00,10.98,11.69,10.6,11.4,2611205.0,10.5933,11.2783,10.2266,10.9985,2611205.0
2020-03-24 09:30:00,13.32,14.2,13.0,13.37,3654998.0,12.8508,13.6998,12.5421,12.8991,3654998.0
2020-03-24 10:00:00,13.38,13.96,13.18,13.81,1996770.0,12.9087,13.4683,12.7158,13.3236,1996770.0
2020-03-24 10:30:00,13.79,13.88,13.3,13.49,1238556.0,13.3043,13.3911,12.8315,13.0149,1238556.0
2020-03-24 11:00:00,13.49,13.86,13.22,13.66,1176815.0,13.0149,13.3718,12.7544,13.1789,1176815.0
2020-03-24 11:30:00,13.66,14.06,13.5,14.06,1186991.0,13.1789,13.5648,13.0245,13.5648,1186991.0
2020-03-24 12:00:00,14.05,14.21,13.9,14.21,801823.0,13.5551,13.7095,13.4104,13.7095,801823.0
2020-03-24 12:30:00,14.2,14.29,13.54,13.57,967557.0,13.6998,13.7867,13.0631,13.092,967557.0
2020-03-24 13:00:00,13.58,13.8,13.16,13.46,1247197.0,13.1017,13.3139,12.6965,12.9859,1247197.0
2020-03-24 13:30:00,13.47,13.85,13.22,13.34,812521.0,12.9956,13.3622,12.7544,12.8701,812521.0
2020-03-24 14:00:00,13.31,13.62,12.89,13.43,1143436.0,12.8412,13.1403,12.436,12.957,1143436.0
2020-03-24 14:30:00,13.42,14.08,13.3,14.07,1129379.0,12.9473,13.5841,12.8315,13.5744,1129379.0
2020-03-24 15:00:00,14.06,14.12,13.83,14.1,942868.0,13.5648,13.6227,13.3429,13.6034,942868.0
2020-03-24 15:30:00,14.1,14.51,13.8,14.45,1963878.0,13.6034,13.9989,13.3139,13.941,1963878.0
2020-03-25 09:30:00,14.85,15.77,13.89,14.26,4414932.0,14.327,15.2145,13.4008,13.7577,4414932.0
2020-03-25 10:00:00,14.24,14.46,13.46,13.9,2049782.0,13.7384,13.9507,12.9859,13.4104,2049782.0
2020-03-25 10:30:00,13.88,14.47,13.7,14.42,1601388.0,13.3911,13.9603,13.2175,13.9121,1601388.0
2020-03-25 11:00:00,14.41,14.77,14.2,14.58,1566450.0,13.9025,14.2498,13.6998,14.0665,1566450.0
2020-03-25 11:30:00,14.52,14.79,14.32,14.73,921910.0,14.0086,14.2691,13.8156,14.2112,921910.0
2020-03-25 12:00:00,14.68,15.65,14.68,15.57,1524645.0,14.1629,15.0988,14.1629,15.0216,1524645.0
2020-03-25 12:30:00,15.55,15.98,15.24,15.58,1712463.0,15.0023,15.4172,14.7032,15.0312,1712463.0
2020-03-25 13:00:00,15.62,16.35,15.53,16.22,1415811.0,15.0698,15.7741,14.983,15.6487,1415811.0
2020-03-25 13:30:00,16.25,16.61,15.79,15.87,1122882.0,15.6776,16.025,15.2338,15.311,1122882.0
2020-03-25 14:00:00,15.93,16.07,15.3,15.75,972276.0,15.3689,15.504,14.7611,15.1953,972276.0
2020-03-25 14:30:00,15.67,16.21,15.3,16.03,1174336.0,15.1181,15.6391,14.7611,15.4654,1174336.0
2020-03-25 15:00:00,16.01,16.32,15.85,15.91,1346033.0,15.4461,15.7452,15.2917,15.3496,1346033.0
2020-03-25 15:30:00,16.0,16.25,14.86,15.04,1897979.0,15.4364,15.6776,14.3366,14.5103,1897979.0
2020-03-26 09:30:00,15.67,16.84,15.53,16.75,2732804.0,15.1181,16.2469,14.983,16.16,2732804.0
2020-03-26 10:00:00,16.71,17.61,16.55,17.02,2261404.0,16.1214,16.9897,15.9671,16.4205,2261404.0
2020-03-26 10:30:00,17.03,17.51,16.73,17.32,1554653.0,16.4302,16.8933,16.1407,16.71,1554653.0
2020-03-26 11:00:00,17.36,17.93,16.99,17.87,1118016.0,16.7485,17.2985,16.3916,17.2406,1118016.0
2020-03-26 11:30:00,17.86,18.12,17.27,17.79,1323653.0,17.2309,17.4818,16.6617,17.1634,1323653.0
2020-03-26 12:00:00,17.79,17.95,17.13,17.55,707478.0,17.1634,17.3178,16.5266,16.9319,707478.0
2020-03-26 12:30:00,17.55,17.74,17.37,17.66,392845.0,16.9319,17.1152,16.7582,17.038,392845.0
2020-03-26 13:00:00,17.66,17.88,17.07,17.07,797526.0,17.038,17.2502,16.4688,16.4688,797526.0
2020-03-26 13:30:00,17.07,17.35,16.71,16.98,875025.0,16.4688,16.7389,16.1214,16.3819,875025.0
2020-03-26 14:00:00,17.07,17.18,16.57,16.89,577856.0,16.4688,16.5749,15.9864,16.2951,577856.0
2020-03-26 14:30:00,16.95,17.52,16.94,17.39,640770.0,16.353,16.9029,16.3433,16.7775,640770.0
2020-03-26 15:00:00,17.38,17.55,17.16,17.55,477521.0,16.7678,16.9319,16.5556,16.9319,477521.0
2020-03-26 15:30:00,17.56,18.0,16.97,17.83,2312907.0,16.9415,17.366,16.3723,17.202,2312907.0
2020-03-27 09:30:00,15.74,16.32,15.11,15.81,3087424.0,15.1856,15.7452,14.5778,15.2531,3087424.0
2020-03-27 10:00:00,15.78,16.09,15.5,15.81,1137718.0,15.2242,15.5233,14.9541,15.2531,1137718.0
2020-03-27 10:30:00,15.84,15.94,15.42,15.82,944855.0,15.2821,15.3786,14.8769,15.2628,944855.0
2020-03-27 11:00:00,15.82,16.48,15.75,15.97,1475930.0,15.2628,15.8995,15.1953,15.4075,1475930.0
2020-03-27 11:30:00,16.01,16.14,15.52,15.69,683930.0,15.4461,15.5715,14.9734,15.1374,683930.0
2020-03-27 12:00:00,15.7,16.08,15.56,15.97,443117.0,15.147,15.5136,15.0119,15.4075,443117.0
2020-03-27 12:30:00,15.89,16.39,15.87,16.28,588306.0,15.3303,15.8127,15.311,15.7066,588306.0
2020-03-27 13:00:00,16.3,16.71,16.06,16.21,866550.0,15.7259,16.1214,15.4943,15.6391,866550.0
2020-03-27 13:30:00,16.27,17.04,16.25,16.6,1486701.0,15.6969,16.4398,15.6776,16.0153,1486701.0
2020-03-27 14:00:00,16.6,16.68,16.32,16.55,800721.0,16.0153,16.0925,15.7452,15.9671,800721.0
2020-03-27 14:30:00,16.62,16.77,16.25,16.75,557604.0,16.0346,16.1793,15.6776,16.16,557604.0
2020-03-27 15:00:00,16.74,17.4,16.62,17.13,1319577.0,16.1504,16.7871,16.0346,16.5266,1319577.0
2020-03-27 15:30:00,17.12,17.17,15.64,15.83,2142022.0,16.517,16.5652,15.0891,15.2724,2142022.0
2020-03-30 09:30:00,16.15,16.33,15.11,15.5,2277859.0,15.5812,15.7548,14.5778,14.9541,2277859.0
2020-03-30 10:00:00,15.51,16.11,15.34,15.85,1215179.0,14.9637,15.5426,14.7997,15.2917,1215179.0
2020-03-30 10:30:00,15.88,16.31,15.84,15.9,1059737.0,15.3207,15.7355,15.2821,15.34,1059737.0
2020-03-30 11:00:00,15.89,16.54,15.81,16.42,812907.0,15.3303,15.9574,15.2531,15.8417,812907.0
2020-03-30 11:30:00,16.44,16.59,16.24,16.53,610788.0,15.8609,16.0057,15.668,15.9478,610788.0
2020-03-30 12:00:00,16.52,16.72,16.25,16.71,587180.0,15.9381,16.1311,15.6776,16.1214,587180.0
2020-03-30 12:30:00,16.71,16.71,16.35,16.47,467259.0,16.1214,16.1214,15.7741,15.8899,467259.0
2020-03-30 13:00:00,16.46,16.52,16.16,16.47,583472.0,15.8802,15.9381,15.5908,15.8899,583472.0
2020-03-30 13:30:00,16.5,16.5,16.06,16.12,461187.0,15.9188,15.9188,15.4943,15.5522,461187.0
2020-03-30 14:00:00,16.08,16.1,15.65,16.02,891042.0,15.5136,15.5329,15.0988,15.4557,891042.0
2020-03-30 14:30:00,16.01,16.32,16.0,16.23,573234.0,15.4461,15.7452,15.4364,15.6583,573234.0
2020-03-30 15:00:00,16.25,16.61,16.14,16.28,960845.0,15.6776,16.025,15.5715,15.7066,960845.0
2020-03-30 15:30:00,16.28,16.92,16.22,16.85,1255889.0,15.7066,16.324,15.6487,16.2565,1255889.0
2020-03-31 09:30:00,16.7,17.0,16.37,16.58,2157132.0,16.1118,16.4012,15.7934,15.996,2157132.0
2020-03-31 10:00:00,16.67,17.36,16.58,17.21,1682263.0,16.0828,16.7485,15.996,16.6038,1682263.0
2020-03-31 10:30:00,17.19,17.31,16.99,17.0,1696512.0,16.5845,16.7003,16.3916,16.4012,1696512.0
2020-03-31 11:00:00,17.0,17.16,16.82,17.03,1020229.0,16.4012,16.5556,16.2276,16.4302,1020229.0
2020-03-31 11:30:00,17.03,17.19,16.87,17.01,812700.0,16.4302,16.5845,16.2758,16.4109,812700.0
2020-03-31 12:00:00,17.02,17.07,16.43,16.54,963343.0,16.4205,16.4688,15.8513,15.9574,963343.0
2020-03-31 12:30:00,16.54,16.57,16.21,16.27,1154601.0,15.9574,15.9864,15.6391,15.6969,1154601.0
2020-03-31 13:00:00,16.27,16.46,15.83,15.91,1222759.0,15.6969,15.8802,15.2724,15.3496,1222759.0
2020-03-31 13:30:00,15.9,16.29,15.78,16.27,1175441.0,15.34,15.7162,15.2242,15.6969,1175441.0
2020-03-31 14:00:00,16.28,16.35,16.09,16.31,508960.0,15.7066,15.7741,15.5233,15.7355,508960.0
2020-03-31 14:30:00,16.31,16.54,16.25,16.38,714467.0,15.7355,15.9574,15.6776,15.8031,714467.0
2020-03-31 15:00:00,16.37,16.47,15.51,15.64,1626750.0,15.7934,15.8899,14.9637,15.0891,1626750.0
2020-03-31 15:30:00,15.63,16.6,15.62,16.58,2020754.0,15.0795,16.0153,15.0698,15.996,2020754.0
2020-04-01 09:30:00,14.27,14.53,13.89,14.1,2935730.0,13.7674,14.0182,13.4008,13.6034,2935730.0
2020-04-01 10:00:00,14.12,14.72,14.01,14.41,1365733.0,13.6227,14.2015,13.5165,13.9025,1365733.0
2020-04-01 10:30:00,14.46,14.79,14.38,14.58,803566.0,13.9507,14.2691,13.8735,14.0665,803566.0
2020-04-01 11:00:00,14.59,14.81,14.18,14.23,849464.0,14.0761,14.2884,13.6806,13.7288,849464.0
2020-04-01 11:30:00,14.22,14.43,14.1,14.12,570798.0,13.7191,13.9217,13.6034,13.6227,570798.0
2020-04-01 12:00:00,14.11,14.13,13.43,13.44,1498517.0,13.613,13.6323,12.957,12.9666,1498517.0
2020-04-01 12:30:00,13.44,13.67,13.08,13.26,1380118.0,12.9666,13.1885,12.6193,12.793,1380118.0
2020-04-01 13:00:00,13.25,13.51,13.15,13.41,1049380.0,12.7833,13.0342,12.6868,12.9377,1049380.0
2020-04-01 13:30:00,13.39,13.7,13.23,13.64,791819.0,12.9184,13.2175,12.764,13.1596,791819.0
2020-04-01 14:00:00,13.63,13.71,13.24,13.26,971286.0,13.1499,13.2271,12.7737,12.793,971286.0
2020-04-01 14:30:00,13.25,13.49,13.11,13.25,671617.0,12.7833,13.0149,12.6482,12.7833,671617.0
2020-04-01 15:00:00,13.25,13.45,12.92,12.93,1033092.0,12.7833,12.9763,12.4649,12.4746,1033092.0
2020-04-01 15:30:00,12.94,13.27,12.75,13.22,2103958.0,12.4842,12.8026,12.3009,12.7544,2103958.0
2020-04-02 09:30:00,12.89,13.52,12.8,13.21,2286796.0,12.436,13.0438,12.3492,12.7447,2286796.0
2020-04-02 10:00:00,13.26,13.68,13.17,13.67,1177947.0,12.793,13.1982,12.7061,13.1885,1177947.0
2020-04-02 10:30:00,13.66,14.55,13.56,14.02,2722409.0,13.1789,14.0375,13.0824,13.5262,2722409.0
2020-04-02 11:00:00,14.01,14.06,13.47,13.59,839465.0,13.5165,13.5648,12.9956,13.1113,839465.0
2020-04-02 11:30:00,13.58,14.14,13.57,14.04,643219.0,13.1017,13.642,13.092,13.5455,643219.0
2020-04-02 12:00:00,14.05,14.16,13.76,13.78,603886.0,13.5551,13.6613,13.2753,13.2946,603886.0
2020-04-02 12:30:00,13.8,13.86,13.59,13.73,513334.0,13.3139,13.3718,13.1113,13.2464,513334.0
2020-04-02 13:00:00,13.74,13.88,13.14,13.15,709459.0,13.256,13.3911,12.6772,12.6868,709459.0
2020-04-02 13:30:00,13.15,13.43,13.05,13.19,561578.0,12.6868,12.957,12.5904,12.7254,561578.0
2020-04-02 14:00:00,13.18,13.18,12.44,12.82,1531646.0,12.7158,12.7158,12.0018,12.3685,1531646.0
2020-04-02 14:30:00,12.82,13.07,12.51,13.04,1284706.0,12.3685,12.6096,12.0694,12.5807,1284706.0
2020-04-02 15:00:00,13.05,13.28,12.96,13.13,989735.0,12.5904,12.8123,12.5035,12.6675,989735.0
2020-04-02 15:30:00,13.15,13.58,12.89,13.55,2032708.0,12.6868,13.1017,12.436,13.0727,2032708.0
2020-04-03 09:30:00,13.18,13.67,13.11,13.43,1715719.0,12.7158,13.1885,12.6482,12.957,1715719.0
2020-04-03 10:00:00,13.45,13.54,12.85,12.93,1254022.0,12.9763,13.0631,12.3974,12.4746,1254022.0
2020-04-03 10:30:00,12.9,13.01,12.61,12.84,1484891.0,12.4456,12.5518,12.1659,12.3877,1484891.0
2020-04-03 11:00:00,12.84,12.92,12.44,12.6,1225172.0,12.3877,12.4649,12.0018,12.1562,1225172.0
2020-04-03 11:30:00,12.58,12.65,12.19,12.39,1395163.0,12.1369,12.2044,11.7606,11.9536,1395163.0
2020-04-03 12:00:00,12.39,12.45,12.02,12.15,859997.0,11.9536,12.0115,11.5966,11.7221,859997.0
2020-04-03 12:30:00,12.13,12.41,12.1,12.21,731527.0,11.7028,11.9729,11.6738,11.7799,731527.0
2020-04-03 13:00:00,12.19,12.2,11.79,11.81,1466087.0,11.7606,11.7703,11.3747,11.394,1466087.0
2020-04-03 13:30:00,11.81,11.89,11.65,11.84,1245392.0,11.394,11.4712,11.2397,11.423,1245392.0
2020-04-03 14:00:00,11.84,12.05,11.74,12.03,877771.0,11.423,11.6256,11.3265,11.6063,877771.0
2020-04-03 14:30:00,12.03,12.21,11.85,12.18,733162.0,11.6063,11.7799,11.4326,11.751,733162.0
2020-04-03 15:00:00,12.19,12.3,11.99,12.13,991439.0,11.7606,11.8668,11.5677,11.7028,991439.0
2020-04-03 15:30:00,12.13,12.41,11.85,12.36,2140488.0,11.7028,11.9729,11.4326,11.9247,2140488.0
2020-04-06 09:30:00,13.94,14.78,13.93,14.73,4044756.0,13.449,14.2594,13.4394,14.2112,4044756.0
2020-04-06 10:00:00,14.75,15.08,14.7,14.78,1717607.0,14.2305,14.5489,14.1822,14.2594,1717607.0
2020-04-06 10:30:00,14.8,14.84,14.51,14.6,1354554.0,14.2787,14.3173,13.9989,14.0858,1354554.0
2020-04-06 11:00:00,14.62,14.66,14.5,14.65,772671.0,14.1051,14.1436,13.9893,14.134,772671.0
2020-04-06 11:30:00,14.64,14.93,14.6,14.87,971675.0,14.1243,14.4041,14.0858,14.3462,971675.0
2020-04-06 12:00:00,14.88,15.07,14.83,15.04,889034.0,14.3559,14.5392,14.3077,14.5103,889034.0
2020-04-06 12:30:00,15.02,15.02,14.77,14.87,538898.0,14.491,14.491,14.2498,14.3462,538898.0
2020-04-06 13:00:00,14.87,14.9,14.8,14.81,448134.0,14.3462,14.3752,14.2787,14.2884,448134.0
2020-04-06 13:30:00,14.81,14.93,14.72,14.84,669323.0,14.2884,14.4041,14.2015,14.3173,669323.0
2020-04-06 14:00:00,14.83,14.84,14.51,14.58,869007.0,14.3077,14.3173,13.9989,14.0665,869007.0
2020-04-06 14:30:00,14.58,14.78,14.5,14.75,564779.0,14.0665,14.2594,13.9893,14.2305,564779.0
2020-04-06 15:00:00,14.75,15.0,14.65,14.99,775453.0,14.2305,14.4717,14.134,14.462,775453.0
2020-04-06 15:30:00,14.99,15.46,14.89,15.22,2119350.0,14.462,14.9155,14.3655,14.6839,2119350.0
2020-04-07 09:30:00,16.92,17.64,16.79,17.59,5157152.0,16.324,17.0187,16.1986,16.9704,5157152.0
2020-04-07 10:00:00,17.6,17.65,16.18,16.27,3496025.0,16.9801,17.0283,15.6101,15.6969,3496025.0
2020-04-07 10:30:00,16.27,16.64,15.64,15.99,2755625.0,15.6969,16.0539,15.0891,15.4268,2755625.0
2020-04-07 11:00:00,16.0,16.57,15.88,16.51,1565889.0,15.4364,15.9864,15.3207,15.9285,1565889.0
2020-04-07 11:30:00,16.49,16.84,16.38,16.46,1790528.0,15.9092,16.2469,15.8031,15.8802,1790528.0
2020-04-07 12:00:00,16.48,16.98,16.48,16.87,1337445.0,15.8995,16.3819,15.8995,16.2758,1337445.0
2020-04-07 12:30:00,16.9,16.93,16.64,16.69,967945.0,16.3047,16.3337,16.0539,16.1021,967945.0
2020-04-07 13:00:00,16.7,16.77,16.25,16.41,915290.0,16.1118,16.1793,15.6776,15.832,915290.0
2020-04-07 13:30:00,16.41,16.42,16.04,16.19,718745.0,15.832,15.8417,15.475,15.6198,718745.0
2020-04-07 14:00:00,16.21,16.23,15.71,15.93,1173468.0,15.6391,15.6583,15.1567,15.3689,1173468.0
2020-04-07 14:30:00,15.91,16.03,15.13,15.33,1540144.0,15.3496,15.4654,14.5971,14.79,1540144.0
2020-04-07 15:00:00,15.33,15.81,15.13,15.24,2204112.0,14.79,15.2531,14.5971,14.7032,2204112.0
2020-04-07 15:30:00,15.25,15.83,15.13,15.34,2238047.0,14.7129,15.2724,14.5971,14.7997,2238047.0
2020-04-08 09:30:00,16.13,16.54,15.78,15.8,2686203.0,15.5619,15.9574,15.2242,15.2435,2686203.0
2020-04-08 10:00:00,15.81,16.26,15.6,16.25,1798742.0,15.2531,15.6873,15.0505,15.6776,1798742.0
2020-04-08 10:30:00,16.26,16.59,16.16,16.54,1342320.0,15.6873,16.0057,15.5908,15.9574,1342320.0
2020-04-08 11:00:00,16.54,17.06,16.46,17.02,1908221.0,15.9574,16.4591,15.8802,16.4205,1908221.0
2020-04-08 11:30:00,17.01,17.32,16.89,16.97,2121748.0,16.4109,16.71,16.2951,16.3723,2121748.0
2020-04-08 12:00:00,17.0,17.19,16.82,17.1,1002778.0,16.4012,16.5845,16.2276,16.4977,1002778.0
2020-04-08 12:30:00,17.1,17.65,17.1,17.44,1776936.0,16.4977,17.0283,16.4977,16.8257,1776936.0
2020-04-08 13:00:00,17.44,17.64,17.29,17.47,846357.0,16.8257,17.0187,16.681,16.8547,846357.0
2020-04-08 13:30:00,17.48,17.55,17.02,17.02,1075795.0,16.8643,16.9319,16.4205,16.4205,1075795.0
2020-04-08 14:00:00,17.06,17.59,17.06,17.51,1236203.0,16.4591,16.9704,16.4591,16.8933,1236203.0
2020-04-08 14:30:00,17.54,17.75,17.47,17.65,1185093.0,16.9222,17.1248,16.8547,17.0283,1185093.0
2020-04-08 15:00:00,17.66,17.86,17.42,17.62,1381365.0,17.038,17.2309,16.8064,16.9994,1381365.0
2020-04-08 15:30:00,17.62,17.82,17.28,17.51,1750703.0,16.9994,17.1923,16.6714,16.8933,1750703.0
2020-04-09 09:30:00,19.05,20.31,18.87,20.29,6716598.0,18.379,19.5946,18.2054,19.5753,6716598.0
2020-04-09 10:00:00,20.28,20.3,18.97,19.61,4192159.0,19.5657,19.585,18.3018,18.9193,4192159.0
2020-04-09 10:30:00,19.62,19.96,19.27,19.67,2183208.0,18.9289,19.257,18.5913,18.9772,2183208.0
2020-04-09 11:00:00,19.65,19.65,19.09,19.47,1992850.0,18.9579,18.9579,18.4176,18.7842,1992850.0
2020-04-09 11:30:00,19.47,19.86,19.37,19.85,1700281.0,18.7842,19.1605,18.6877,19.1508,1700281.0
2020-04-09 12:00:00,19.85,19.94,19.64,19.68,1140477.0,19.1508,19.2377,18.9482,18.9868,1140477.0
2020-04-09 12:30:00,19.68,20.13,19.67,20.01,1081260.0,18.9868,19.421,18.9772,19.3052,1081260.0
2020-04-09 13:00:00,20.03,20.2,19.97,20.2,1015479.0,19.3245,19.4885,19.2666,19.4885,1015479.0
2020-04-09 13:30:00,20.2,20.31,19.38,20.12,1884221.0,19.4885,19.5946,18.6974,19.4113,1884221.0
2020-04-09 14:00:00,20.14,20.14,19.49,19.53,1809608.0,19.4306,19.4306,18.8035,18.8421,1809608.0
2020-04-09 14:30:00,19.52,19.7,18.83,19.13,1859643.0,18.8325,19.0061,18.1668,18.4562,1859643.0
2020-04-09 15:00:00,19.13,20.01,19.04,20.01,1994340.0,18.4562,19.3052,18.3694,19.3052,1994340.0
2020-04-09 15:30:00,20.04,20.16,19.79,19.9,2754752.0,19.3342,19.4499,19.093,19.1991,2754752.0
2020-04-13 09:30:00,19.47,19.83,18.27,18.54,4813557.0,18.7842,19.1315,17.6265,17.887,4813557.0
2020-04-13 10:00:00,18.55,19.2,18.18,18.42,2259612.0,17.8966,18.5237,17.5397,17.7712,2259612.0
2020-04-13 10:30:00,18.41,18.56,18.14,18.21,1663826.0,17.7616,17.9063,17.5011,17.5686,1663826.0
2020-04-13 11:00:00,18.17,18.36,17.74,18.34,2436859.0,17.53,17.7133,17.1152,17.694,2436859.0
2020-04-13 11:30:00,18.34,18.49,18.01,18.33,1489839.0,17.694,17.8387,17.3757,17.6844,1489839.0
2020-04-13 12:00:00,18.33,18.89,18.27,18.55,1681952.0,17.6844,18.2247,17.6265,17.8966,1681952.0
2020-04-13 12:30:00,18.52,18.53,18.02,18.09,1163102.0,17.8677,17.8773,17.3853,17.4528,1163102.0
2020-04-13 13:00:00,18.08,18.2,17.7,17.8,1149108.0,17.4432,17.559,17.0766,17.173,1149108.0
2020-04-13 13:30:00,17.79,18.38,17.74,18.19,1406865.0,17.1634,17.7326,17.1152,17.5493,1406865.0
2020-04-13 14:00:00,18.2,18.41,17.82,17.98,1215458.0,17.559,17.7616,17.1923,17.3467,1215458.0
2020-04-13 14:30:00,17.98,18.3,17.82,18.21,764170.0,17.3467,17.6554,17.1923,17.5686,764170.0
2020-04-13 15:00:00,18.21,18.34,17.92,18.25,1021731.0,17.5686,17.694,17.2888,17.6072,1021731.0
2020-04-13 15:30:00,18.24,18.62,18.17,18.27,1993914.0,17.5975,17.9642,17.53,17.6265,1993914.0
2020-04-14 09:30:00,19.9,20.11,19.61,20.05,4164712.0,19.1991,19.4017,18.9193,19.3438,4164712.0
2020-04-14 10:00:00,20.06,20.35,19.77,19.98,2034756.0,19.3534,19.6332,19.0737,19.2763,2034756.0
2020-04-14 10:30:00,19.98,19.99,19.21,19.27,2290675.0,19.2763,19.2859,18.5334,18.5913,2290675.0
2020-04-14 11:00:00,19.27,19.37,18.75,19.0,2408739.0,18.5913,18.6877,18.0896,18.3308,2408739.0
2020-04-14 11:30:00,19.0,19.28,18.99,19.07,1212088.0,18.3308,18.6009,18.3211,18.3983,1212088.0
2020-04-14 12:00:00,19.07,19.51,19.06,19.3,1113132.0,18.3983,18.8228,18.3887,18.6202,1113132.0
2020-04-14 12:30:00,19.32,19.37,19.07,19.08,813241.0,18.6395,18.6877,18.3983,18.408,813241.0
2020-04-14 13:00:00,19.09,19.25,19.02,19.23,601971.0,18.4176,18.572,18.3501,18.5527,601971.0
2020-04-14 13:30:00,19.23,19.61,19.22,19.53,779075.0,18.5527,18.9193,18.543,18.8421,779075.0
2020-04-14 14:00:00,19.53,19.71,19.39,19.51,838640.0,18.8421,19.0158,18.707,18.8228,838640.0
2020-04-14 14:30:00,19.52,19.58,19.31,19.41,676159.0,18.8325,18.8904,18.6299,18.7263,676159.0
2020-04-14 15:00:00,19.41,19.45,19.16,19.45,828615.0,18.7263,18.7649,18.4851,18.7649,828615.0
2020-04-14 15:30:00,19.44,19.59,19.3,19.44,1823421.0,18.7553,18.9,18.6202,18.7553,1823421.0
2020-04-15 09:30:00,17.07,17.47,16.91,17.21,3970550.0,16.4688,16.8547,16.3144,16.6038,3970550.0
2020-04-15 10:00:00,17.2,17.21,16.72,16.76,1768620.0,16.5942,16.6038,16.1311,16.1697,1768620.0
2020-04-15 10:30:00,16.75,17.04,16.58,16.99,1703175.0,16.16,16.4398,15.996,16.3916,1703175.0
2020-04-15 11:00:00,16.99,17.02,16.63,16.92,1063450.0,16.3916,16.4205,16.0443,16.324,1063450.0
2020-04-15 11:30:00,16.93,17.13,16.66,16.77,1105919.0,16.3337,16.5266,16.0732,16.1793,1105919.0
2020-04-15 12:00:00,16.76,16.87,16.5,16.84,1160625.0,16.1697,16.2758,15.9188,16.2469,1160625.0
2020-04-15 12:30:00,16.84,17.11,16.79,17.02,766367.0,16.2469,16.5074,16.1986,16.4205,766367.0
2020-04-15 13:00:00,17.02,17.46,16.97,17.15,1340517.0,16.4205,16.845,16.3723,16.5459,1340517.0
2020-04-15 13:30:00,17.14,17.19,16.91,17.09,808095.0,16.5363,16.5845,16.3144,16.4881,808095.0
2020-04-15 14:00:00,17.1,17.56,17.1,17.52,1298270.0,16.4977,16.9415,16.4977,16.9029,1298270.0
2020-04-15 14:30:00,17.53,17.64,17.37,17.57,1100489.0,16.9126,17.0187,16.7582,16.9511,1100489.0
2020-04-15 15:00:00,17.57,17.65,17.18,17.26,752531.0,16.9511,17.0283,16.5749,16.6521,752531.0
2020-04-15 15:30:00,17.24,17.28,16.85,17.04,1466689.0,16.6328,16.6714,16.2565,16.4398,1466689.0
2020-04-16 09:30:00,17.16,17.28,16.34,16.35,2468434.0,16.5556,16.6714,15.7645,15.7741,2468434.0
2020-04-16 10:00:00,16.36,16.54,15.99,16.43,2788417.0,15.7838,15.9574,15.4268,15.8513,2788417.0
2020-04-16 10:30:00,16.43,16.9,16.13,16.84,1930045.0,15.8513,16.3047,15.5619,16.2469,1930045.0
2020-04-16 11:00:00,16.85,16.98,16.39,16.39,1716402.0,16.2565,16.3819,15.8127,15.8127,1716402.0
2020-04-16 11:30:00,16.4,16.62,16.23,16.47,1247366.0,15.8224,16.0346,15.6583,15.8899,1247366.0
2020-04-16 12:00:00,16.47,16.54,15.76,15.93,2118298.0,15.8899,15.9574,15.2049,15.3689,2118298.0
2020-04-16 12:30:00,15.91,15.98,15.63,15.88,1456808.0,15.3496,15.4172,15.0795,15.3207,1456808.0
2020-04-16 13:00:00,15.89,16.0,15.79,15.97,701981.0,15.3303,15.4364,15.2338,15.4075,701981.0
2020-04-16 13:30:00,15.97,16.14,15.85,15.9,769716.0,15.4075,15.5715,15.2917,15.34,769716.0
2020-04-16 14:00:00,15.87,16.21,15.76,16.06,977793.0,15.311,15.6391,15.2049,15.4943,977793.0
2020-04-16 14:30:00,16.03,16.31,15.99,16.14,732892.0,15.4654,15.7355,15.4268,15.5715,732892.0
2020-04-16 15:00:00,16.14,16.3,15.95,16.3,806353.0,15.5715,15.7259,15.3882,15.7259,806353.0
2020-04-16 15:30:00,16.3,16.68,16.29,16.61,1916278.0,15.7259,16.0925,15.7162,16.025,1916278.0
2020-04-17 09:30:00,18.73,19.03,18.28,19.0,4654822.0,18.0703,18.3597,17.6361,18.3308,4654822.0
2020-04-17 10:00:00,19.0,19.01,18.2,18.3,2966516.0,18.3308,18.3404,17.559,17.6554,2966516.0
2020-04-17 10:30:00,18.3,18.37,17.98,18.2,1858489.0,17.6554,17.723,17.3467,17.559,1858489.0
2020-04-17 11:00:00,18.19,18.43,18.13,18.2,1054644.0,17.5493,17.7809,17.4914,17.559,1054644.0
2020-04-17 11:30:00,18.21,18.58,18.15,18.48,1274843.0,17.5686,17.9256,17.5107,17.8291,1274843.0
2020-04-17 12:00:00,18.49,18.67,18.42,18.45,1043246.0,17.8387,18.0124,17.7712,17.8002,1043246.0
2020-04-17 12:30:00,18.45,18.84,18.43,18.74,1243025.0,17.8002,18.1764,17.7809,18.0799,1243025.0
2020-04-17 13:00:00,18.72,18.81,18.5,18.51,868940.0,18.0606,18.1475,17.8484,17.858,868940.0
2020-04-17 13:30:00,18.51,18.65,18.41,18.51,993406.0,17.858,17.9931,17.7616,17.858,993406.0
2020-04-17 14:00:00,18.5,18.54,18.36,18.43,568570.0,17.8484,17.887,17.7133,17.7809,568570.0
2020-04-17 14:30:00,18.43,18.55,18.31,18.53,651895.0,17.7809,17.8966,17.6651,17.8773,651895.0
2020-04-17 15:00:00,18.52,18.75,18.47,18.73,954620.0,17.8677,18.0896,17.8194,18.0703,954620.0
2020-04-17 15:30:00,18.73,19.08,18.73,18.84,3224287.0,18.0703,18.408,18.0703,18.1764,3224287.0
2020-04-20 09:30:00,17.73,18.46,17.44,18.26,3404966.0,17.1055,17.8098,16.8257,17.6168,3404966.0
2020-04-20 10:00:00,18.26,18.46,18.11,18.2,1733274.0,17.6168,17.8098,17.4721,17.559,1733274.0
2020-04-20 10:30:00,18.21,19.02,18.18,18.88,1815264.0,17.5686,18.3501,17.5397,18.215,1815264.0
2020-04-20 11:00:00,18.86,19.0,18.64,18.91,1225206.0,18.1957,18.3308,17.9835,18.244,1225206.0
2020-04-20 11:30:00,18.91,19.21,18.77,19.02,1330329.0,18.244,18.5334,18.1089,18.3501,1330329.0
2020-04-20 12:00:00,19.03,19.1,18.86,18.99,902667.0,18.3597,18.4273,18.1957,18.3211,902667.0
2020-04-20 12:30:00,18.99,19.14,18.92,18.92,864810.0,18.3211,18.4659,18.2536,18.2536,864810.0
2020-04-20 13:00:00,18.94,18.94,18.6,18.72,993252.0,18.2729,18.2729,17.9449,18.0606,993252.0
2020-04-20 13:30:00,18.72,18.78,18.54,18.72,754040.0,18.0606,18.1185,17.887,18.0606,754040.0
2020-04-20 14:00:00,18.71,18.78,17.92,17.93,1039003.0,18.051,18.1185,17.2888,17.2985,1039003.0
2020-04-20 14:30:00,17.93,18.22,17.63,17.65,2025995.0,17.2985,17.5783,17.009,17.0283,2025995.0
2020-04-20 15:00:00,17.65,18.15,17.63,18.14,1560180.0,17.0283,17.5107,17.009,17.5011,1560180.0
2020-04-20 15:30:00,18.15,18.33,18.01,18.12,2282761.0,17.5107,17.6844,17.3757,17.4818,2282761.0
2020-04-21 09:30:00,16.71,17.48,16.47,17.46,4631788.0,16.1214,16.8643,15.8899,16.845,4631788.0
2020-04-21 10:00:00,17.46,17.53,17.1,17.48,1762457.0,16.845,16.9126,16.4977,16.8643,1762457.0
2020-04-21 10:30:00,17.49,17.52,16.8,16.83,1957727.0,16.874,16.9029,16.2083,16.2372,1957727.0
2020-04-21 11:00:00,16.82,16.84,16.35,16.42,2755018.0,16.2276,16.2469,15.7741,15.8417,2755018.0
2020-04-21 11:30:00,16.41,16.76,16.39,16.73,1769086.0,15.832,16.1697,15.8127,16.1407,1769086.0
2020-04-21 12:00:00,16.73,16.76,16.52,16.54,965643.0,16.1407,16.1697,15.9381,15.9574,965643.0
2020-04-21 12:30:00,16.54,16.72,16.31,16.7,1505242.0,15.9574,16.1311,15.7355,16.1118,1505242.0
2020-04-21 13:00:00,16.67,16.97,16.61,16.92,947833.0,16.0828,16.3723,16.025,16.324,947833.0
2020-04-21 13:30:00,16.91,17.07,16.7,16.77,938170.0,16.3144,16.4688,16.1118,16.1793,938170.0
2020-04-21 14:00:00,16.76,17.22,16.66,17.02,989539.0,16.1697,16.6135,16.0732,16.4205,989539.0
2020-04-21 14:30:00,17.03,17.05,16.76,16.81,710686.0,16.4302,16.4495,16.1697,16.2179,710686.0
2020-04-21 15:00:00,16.81,17.2,16.67,17.11,1434025.0,16.2179,16.5942,16.0828,16.5074,1434025.0
2020-04-21 15:30:00,17.11,17.31,16.85,16.85,2062850.0,16.5074,16.7003,16.2565,16.2565,2062850.0
2020-04-22 09:30:00,17.91,18.24,17.41,17.55,2896086.0,17.2792,17.5975,16.7968,16.9319,2896086.0
2020-04-22 10:00:00,17.56,17.7,17.3,17.6,1228378.0,16.9415,17.0766,16.6907,16.9801,1228378.0
2020-04-22 10:30:00,17.63,17.86,17.47,17.53,1493159.0,17.009,17.2309,16.8547,16.9126,1493159.0
2020-04-22 11:00:00,17.55,17.76,17.51,17.61,708921.0,16.9319,17.1345,16.8933,16.9897,708921.0
2020-04-22 11:30:00,17.6,17.89,17.55,17.81,675852.0,16.9801,17.2599,16.9319,17.1827,675852.0
2020-04-22 12:00:00,17.8,17.88,17.56,17.67,480891.0,17.173,17.2502,16.9415,17.0476,480891.0
2020-04-22 12:30:00,17.68,17.75,17.43,17.49,639498.0,17.0573,17.1248,16.8161,16.874,639498.0
2020-04-22 13:00:00,17.49,17.57,17.31,17.57,731443.0,16.874,16.9511,16.7003,16.9511,731443.0
2020-04-22 13:30:00,17.57,17.68,17.48,17.61,464573.0,16.9511,17.0573,16.8643,16.9897,464573.0
2020-04-22 14:00:00,17.61,17.67,17.55,17.59,407388.0,16.9897,17.0476,16.9319,16.9704,407388.0
2020-04-22 14:30:00,17.6,17.77,17.6,17.66,526288.0,16.9801,17.1441,16.9801,17.038,526288.0
2020-04-22 15:00:00,17.68,17.83,17.58,17.72,516353.0,17.0573,17.202,16.9608,17.0959,516353.0
2020-04-22 15:30:00,17.71,17.91,17.43,17.5,1436037.0,17.0862,17.2792,16.8161,16.8836,1436037.0
2020-04-23 09:30:00,17.87,18.36,17.67,18.16,2480397.0,17.2406,17.7133,17.0476,17.5204,2480397.0
2020-04-23 10:00:00,18.18,18.63,18.07,18.55,1682263.0,17.5397,17.9738,17.4335,17.8966,1682263.0
2020-04-23 10:30:00,18.56,19.09,18.53,18.87,1999619.0,17.9063,18.4176,17.8773,18.2054,1999619.0
2020-04-23 11:00:00,18.85,18.9,18.68,18.83,1246174.0,18.1861,18.2343,18.0221,18.1668,1246174.0
2020-04-23 11:30:00,18.83,18.85,18.42,18.59,1424187.0,18.1668,18.1861,17.7712,17.9352,1424187.0
2020-04-23 12:00:00,18.6,18.9,18.54,18.84,869737.0,17.9449,18.2343,17.887,18.1764,869737.0
2020-04-23 12:30:00,18.85,18.9,17.72,18.35,3226136.0,18.1861,18.2343,17.0959,17.7037,3226136.0
2020-04-23 13:00:00,18.37,18.73,18.1,18.32,2655887.0,17.723,18.0703,17.4625,17.6747,2655887.0
2020-04-23 13:30:00,18.33,18.51,17.98,18.14,1393954.0,17.6844,17.858,17.3467,17.5011,1393954.0
2020-04-23 14:00:00,18.14,18.36,17.9,18.34,1164995.0,17.5011,17.7133,17.2695,17.694,1164995.0
2020-04-23 14:30:00,18.33,18.67,18.24,18.6,1029439.0,17.6844,18.0124,17.5975,17.9449,1029439.0
2020-04-23 15:00:00,18.6,18.63,18.24,18.41,988075.0,17.9449,17.9738,17.5975,17.7616,988075.0
2020-04-23 15:30:00,18.41,18.54,18.01,18.01,1594247.0,17.7616,17.887,17.3757,17.3757,1594247.0
2020-04-24 09:30:00,18.48,18.71,17.92,17.98,2800934.0,17.8291,18.051,17.2888,17.3467,2800934.0
2020-04-24 10:00:00,18.0,18.22,17.88,18.03,1818477.0,17.366,17.5783,17.2502,17.3949,1818477.0
2020-04-24 10:30:00,18.02,18.37,17.97,18.14,1183235.0,17.3853,17.723,17.3371,17.5011,1183235.0
2020-04-24 11:00:00,18.12,18.17,17.85,18.07,1406809.0,17.4818,17.53,17.2213,17.4335,1406809.0
2020-04-24 11:30:00,18.07,18.2,17.98,18.14,766753.0,17.4335,17.559,17.3467,17.5011,766753.0
2020-04-24 12:00:00,18.14,18.29,18.06,18.23,966577.0,17.5011,17.6458,17.4239,17.5879,966577.0
2020-04-24 12:30:00,18.22,18.36,18.09,18.28,743778.0,17.5783,17.7133,17.4528,17.6361,743778.0
2020-04-24 13:00:00,18.28,18.5,18.23,18.5,587420.0,17.6361,17.8484,17.5879,17.8484,587420.0
2020-04-24 13:30:00,18.49,18.79,18.46,18.79,1401985.0,17.8387,18.1282,17.8098,18.1282,1401985.0
2020-04-24 14:00:00,18.78,18.85,18.67,18.76,1328736.0,18.1185,18.1861,18.0124,18.0992,1328736.0
2020-04-24 14:30:00,18.75,18.96,18.74,18.91,1093960.0,18.0896,18.2922,18.0799,18.244,1093960.0
2020-04-24 15:00:00,18.91,19.29,18.84,19.27,1927508.0,18.244,18.6106,18.1764,18.5913,1927508.0
2020-04-24 15:30:00,19.29,19.29,18.88,18.93,2342066.0,18.6106,18.6106,18.215,18.2632,2342066.0
2020-04-27 09:30:00,19.63,20.42,19.57,20.36,4038689.0,18.9386,19.7008,18.8807,19.6429,4038689.0
2020-04-27 10:00:00,20.37,20.54,20.15,20.39,1847002.0,19.6525,19.8165,19.4403,19.6718,1847002.0
2020-04-27 10:30:00,20.39,20.7,20.31,20.53,1863642.0,19.6718,19.9709,19.5946,19.8069,1863642.0
2020-04-27 11:00:00,20.54,20.76,20.42,20.75,1267357.0,19.8165,20.0288,19.7008,20.0191,1267357.0
2020-04-27 11:30:00,20.75,21.03,20.69,20.97,1745092.0,20.0191,20.2893,19.9613,20.2314,1745092.0
2020-04-27 12:00:00,20.99,21.08,20.86,21.05,1417827.0,20.2507,20.3375,20.1253,20.3086,1417827.0
2020-04-27 12:30:00,21.05,21.41,21.05,21.36,1590285.0,20.3086,20.6559,20.3086,20.6077,1590285.0
2020-04-27 13:00:00,21.37,21.37,21.0,21.15,1762275.0,20.6173,20.6173,20.2603,20.4051,1762275.0
2020-04-27 13:30:00,21.15,21.42,21.07,21.35,1239881.0,20.4051,20.6655,20.3279,20.598,1239881.0
2020-04-27 14:00:00,21.36,21.43,21.24,21.32,952839.0,20.6077,20.6752,20.4919,20.5691,952839.0
2020-04-27 14:30:00,21.34,21.57,21.29,21.55,1462551.0,20.5884,20.8103,20.5401,20.791,1462551.0
2020-04-27 15:00:00,21.56,21.7,21.53,21.57,1176132.0,20.8006,20.9357,20.7717,20.8103,1176132.0
2020-04-27 15:30:00,21.58,21.65,21.15,21.17,2137552.0,20.8199,20.8874,20.4051,20.4243,2137552.0
2020-04-28 09:30:00,23.08,23.27,22.54,22.62,5087595.0,22.2671,22.4504,21.7461,21.8233,5087595.0
2020-04-28 10:00:00,22.61,22.85,22.29,22.46,2870830.0,21.8136,22.0452,21.5049,21.6689,2870830.0
2020-04-28 10:30:00,22.47,22.59,21.15,21.24,3353751.0,21.6786,21.7943,20.4051,20.4919,3353751.0
2020-04-28 11:00:00,21.25,22.01,21.17,21.92,2796112.0,20.5015,21.2348,20.4243,21.1479,2796112.0
2020-04-28 11:30:00,21.91,22.27,21.83,22.04,2125098.0,21.1383,21.4856,21.0611,21.2637,2125098.0
2020-04-28 12:00:00,22.05,22.33,21.72,21.98,2014179.0,21.2734,21.5435,20.955,21.2058,2014179.0
2020-04-28 12:30:00,21.99,22.33,21.89,22.3,1261153.0,21.2155,21.5435,21.119,21.5145,1261153.0
2020-04-28 13:00:00,22.32,22.58,22.29,22.52,1851413.0,21.5338,21.7847,21.5049,21.7268,1851413.0
2020-04-28 13:30:00,22.52,22.75,22.42,22.59,1416246.0,21.7268,21.9487,21.6303,21.7943,1416246.0
2020-04-28 14:00:00,22.59,22.73,22.52,22.65,1320656.0,21.7943,21.9294,21.7268,21.8522,1320656.0
2020-04-28 14:30:00,22.65,22.78,22.3,22.38,1674510.0,21.8522,21.9776,21.5145,21.5917,1674510.0
2020-04-28 15:00:00,22.39,22.63,22.29,22.58,1154114.0,21.6014,21.8329,21.5049,21.7847,1154114.0
2020-04-28 15:30:00,22.57,22.59,21.98,22.14,2122353.0,21.775,21.7943,21.2058,21.3602,2122353.0
2020-04-29 09:30:00,24.29,24.36,23.48,24.22,5086123.0,23.4345,23.502,22.653,23.3669,5086123.0
2020-04-29 10:00:00,24.24,24.36,23.86,24.3,2269145.0,23.3862,23.502,23.0196,23.4441,2269145.0
2020-04-29 10:30:00,24.31,24.87,24.21,24.63,2276739.0,23.4538,23.994,23.3573,23.7625,2276739.0
2020-04-29 11:00:00,24.63,25.01,24.46,24.97,1827585.0,23.7625,24.1291,23.5985,24.0905,1827585.0
2020-04-29 11:30:00,24.97,25.3,24.77,25.22,2735669.0,24.0905,24.4089,23.8976,24.3317,2735669.0
2020-04-29 12:00:00,25.23,25.61,25.23,25.37,2269690.0,24.3413,24.708,24.3413,24.4764,2269690.0
2020-04-29 12:30:00,25.38,25.85,25.31,25.71,1430171.0,24.4861,24.9395,24.4185,24.8044,1430171.0
2020-04-29 13:00:00,25.73,25.93,25.69,25.78,1340848.0,24.8237,25.0167,24.7851,24.872,1340848.0
2020-04-29 13:30:00,25.77,25.82,25.33,25.39,1941100.0,24.8623,24.9106,24.4378,24.4957,1941100.0
2020-04-29 14:00:00,25.4,25.78,25.18,25.65,1852896.0,24.5054,24.872,24.2931,24.7466,1852896.0
2020-04-29 14:30:00,25.65,26.03,25.51,25.8,1649859.0,24.7466,25.1132,24.6115,24.8913,1649859.0
2020-04-29 15:00:00,25.8,25.91,25.53,25.64,1455460.0,24.8913,24.9974,24.6308,24.7369,1455460.0
2020-04-29 15:30:00,25.64,25.77,25.16,25.28,2052844.0,24.7369,24.8623,24.2738,24.3896,2052844.0
2020-04-30 09:30:00,23.34,23.51,22.69,23.2,6150072.0,22.5179,22.6819,21.8908,22.3828,6150072.0
2020-04-30 10:00:00,23.2,23.58,23.04,23.5,2261407.0,22.3828,22.7495,22.2285,22.6723,2261407.0
2020-04-30 10:30:00,23.51,23.84,23.39,23.59,1754383.0,22.6819,23.0003,22.5662,22.7591,1754383.0
2020-04-30 11:00:00,23.6,23.89,23.34,23.36,1480497.0,22.7688,23.0485,22.5179,22.5372,1480497.0
2020-04-30 11:30:00,23.36,23.5,22.81,22.85,1294706.0,22.5372,22.6723,22.0066,22.0452,1294706.0
2020-04-30 12:00:00,22.85,22.91,22.45,22.7,1907640.0,22.0452,22.1031,21.6593,21.9005,1907640.0
2020-04-30 12:30:00,22.7,23.08,22.42,23.02,1741318.0,21.9005,22.2671,21.6303,22.2092,1741318.0
2020-04-30 13:00:00,23.01,23.1,22.7,22.89,1016278.0,22.1995,22.2864,21.9005,22.0838,1016278.0
2020-04-30 13:30:00,22.88,22.89,22.53,22.55,915441.0,22.0741,22.0838,21.7364,21.7557,915441.0
2020-04-30 14:00:00,22.56,22.87,22.5,22.84,911631.0,21.7654,22.0645,21.7075,22.0355,911631.0
2020-04-30 14:30:00,22.84,23.01,22.6,22.76,872348.0,22.0355,22.1995,21.804,21.9583,872348.0
2020-04-30 15:00:00,22.75,22.91,22.66,22.85,1049256.0,21.9487,22.1031,21.8619,22.0452,1049256.0
2020-04-30 15:30:00,22.84,22.97,22.37,22.43,2126037.0,22.0355,22.1609,21.5821,21.64,2126037.0
2020-05-01 09:30:00,20.81,20.96,20.18,20.31,2983908.0,20.077,20.2217,19.4692,19.5946,2983908.0
2020-05-01 10:00:00,20.33,20.59,20.01,20.2,2005333.0,19.6139,19.8648,19.3052,19.4885,2005333.0
2020-05-01 10:30:00,20.21,20.47,20.09,20.11,1489553.0,19.4982,19.749,19.3824,19.4017,1489553.0
2020-05-01 11:00:00,20.1,20.1,19.75,19.75,1803442.0,19.392,19.392,19.0544,19.0544,1803442.0
2020-05-01 11:30:00,19.75,19.76,18.81,19.09,3031849.0,19.0544,19.064,18.1475,18.4176,3031849.0
2020-05-01 12:00:00,19.08,19.45,18.88,19.2,2005840.0,18.408,18.7649,18.215,18.5237,2005840.0
2020-05-01 12:30:00,19.18,19.28,19.02,19.15,1300492.0,18.5044,18.6009,18.3501,18.4755,1300492.0
2020-05-01 13:00:00,19.16,19.32,18.92,19.18,1062816.0,18.4851,18.6395,18.2536,18.5044,1062816.0
2020-05-01 13:30:00,19.17,19.33,19.01,19.18,820053.0,18.4948,18.6492,18.3404,18.5044,820053.0
2020-05-01 14:00:00,19.17,19.58,19.09,19.58,1242814.0,18.4948,18.8904,18.4176,18.8904,1242814.0
2020-05-01 14:30:00,19.58,19.58,19.24,19.4,903208.0,18.8904,18.8904,18.5623,18.7167,903208.0
2020-05-01 15:00:00,19.41,19.73,19.33,19.49,1347718.0,18.7263,19.0351,18.6492,18.8035,1347718.0
2020-05-01 15:30:00,19.48,19.84,19.32,19.81,2554733.0,18.7939,19.1412,18.6395,19.1123,2554733.0
2020-05-04 09:30:00,19.03,19.6,18.39,19.55,2778711.0,18.3597,18.9096,17.7423,18.8614,2778711.0
2020-05-04 10:00:00,19.59,20.11,19.36,19.4,2030490.0,18.9,19.4017,18.6781,18.7167,2030490.0
2020-05-04 10:30:00,19.39,19.42,19.06,19.11,1764440.0,18.707,18.736,18.3887,18.4369,1764440.0
2020-05-04 11:00:00,19.14,19.3,18.99,19.13,1050001.0,18.4659,18.6202,18.3211,18.4562,1050001.0
2020-05-04 11:30:00,19.12,19.46,19.08,19.28,897604.0,18.4466,18.7746,18.408,18.6009,897604.0
2020-05-04 12:00:00,19.3,19.62,19.28,19.59,737461.0,18.6202,18.9289,18.6009,18.9,737461.0
2020-05-04 12:30:00,19.6,19.64,19.08,19.09,771343.0,18.9096,18.9482,18.408,18.4176,771343.0
2020-05-04 13:00:00,19.09,19.18,18.83,19.05,960176.0,18.4176,18.5044,18.1668,18.379,960176.0
2020-05-04 13:30:00,19.05,19.31,19.05,19.28,834424.0,18.379,18.6299,18.379,18.6009,834424.0
2020-05-04 14:00:00,19.28,19.42,19.18,19.34,714253.0,18.6009,18.736,18.5044,18.6588,714253.0
2020-05-04 14:30:00,19.35,19.62,19.23,19.58,1108968.0,18.6685,18.9289,18.5527,18.8904,1108968.0
2020-05-04 15:00:00,19.57,19.92,19.52,19.82,1408975.0,18.8807,19.2184,18.8325,19.1219,1408975.0
2020-05-04 15:30:00,19.81,20.1,19.8,20.0,1803709.0,19.1123,19.392,19.1026,19.2956,1803709.0
2020-05-05 09:30:00,21.15,21.98,20.98,21.96,4376878.0,20.4051,21.2058,20.241,21.1865,4376878.0
2020-05-05 10:00:00,21.98,22.04,21.23,21.25,2714502.0,21.2058,21.2637,20.4822,20.5015,2714502.0
2020-05-05 10:30:00,21.26,21.53,21.11,21.31,3011531.0,20.5112,20.7717,20.3665,20.5594,3011531.0
2020-05-05 11:00:00,21.32,21.74,21.31,21.72,1979481.0,20.5691,20.9743,20.5594,20.955,1979481.0
2020-05-05 11:30:00,21.72,21.81,21.54,21.64,1398466.0,20.955,21.0418,20.7813,20.8778,1398466.0
2020-05-05 12:00:00,21.66,21.78,21.51,21.58,1099880.0,20.8971,21.0129,20.7524,20.8199,1099880.0
2020-05-05 12:30:00,21.58,21.68,21.21,21.33,1392635.0,20.8199,20.9164,20.4629,20.5787,1392635.0
2020-05-05 13:00:00,21.34,21.42,21.07,21.31,1340880.0,20.5884,20.6655,20.3279,20.5594,1340880.0
2020-05-05 13:30:00,21.31,21.41,21.15,21.21,1491179.0,20.5594,20.6559,20.4051,20.4629,1491179.0
2020-05-05 14:00:00,21.22,21.45,21.16,21.36,1088256.0,20.4726,20.6945,20.4147,20.6077,1088256.0
2020-05-05 14:30:00,21.34,21.42,21.21,21.39,877454.0,20.5884,20.6655,20.4629,20.6366,877454.0
2020-05-05 15:00:00,21.38,21.38,20.57,20.71,1810502.0,20.627,20.627,19.8455,19.9806,1810502.0
2020-05-05 15:30:00,20.71,20.71,20.21,20.42,3086649.0,19.9806,19.9806,19.4982,19.7008,3086649.0
2020-05-06 09:30:00,20.87,21.23,19.89,20.16,3113885.0,20.1349,20.4822,19.1894,19.4499,3113885.0
2020-05-06 10:00:00,20.17,20.54,19.84,20.47,2606657.0,19.4596,19.8165,19.1412,19.749,2606657.0
2020-05-06 10:30:00,20.48,20.81,20.34,20.5,2095379.0,19.7587,20.077,19.6236,19.7779,2095379.0
2020-05-06 11:00:00,20.5,20.63,19.93,20.14,1441242.0,19.7779,19.9034,19.228,19.4306,1441242.0
2020-05-06 11:30:00,20.14,20.36,19.99,20.18,1491669.0,19.4306,19.6429,19.2859,19.4692,1491669.0
2020-05-06 12:00:00,20.17,20.47,20.09,20.41,1066046.0,19.4596,19.749,19.3824,19.6911,1066046.0
2020-05-06 12:30:00,20.42,20.61,20.38,20.49,1141935.0,19.7008,19.8841,19.6622,19.7683,1141935.0
2020-05-06 13:00:00,20.5,20.53,20.25,20.44,708825.0,19.7779,19.8069,19.5368,19.7201,708825.0
2020-05-06 13:30:00,20.45,20.66,20.43,20.62,713275.0,19.7297,19.9323,19.7104,19.8937,713275.0
2020-05-06 14:00:00,20.6,20.61,20.33,20.46,758963.0,19.8744,19.8841,19.6139,19.7394,758963.0
2020-05-06 14:30:00,20.45,20.69,20.38,20.55,897407.0,19.7297,19.9613,19.6622,19.8262,897407.0
2020-05-06 15:00:00,20.55,20.6,20.23,20.29,1029795.0,19.8262,19.8744,19.5175,19.5753,1029795.0
2020-05-06 15:30:00,20.28,20.28,19.74,19.96,2213608.0,19.5657,19.5657,19.0447,19.257,2213608.0
2020-05-07 09:30:00,20.82,21.31,20.64,21.0,4280787.0,20.0867,20.5594,19.913,20.2603,4280787.0
2020-05-07 10:00:00,20.99,21.09,20.41,20.88,2927686.0,20.2507,20.3472,19.6911,20.1446,2927686.0
2020-05-07 10:30:00,20.88,21.16,20.73,20.92,1740480.0,20.1446,20.4147,19.9998,20.1832,1740480.0
2020-05-07 11:00:00,20.92,21.02,20.78,20.87,995939.0,20.1832,20.2796,20.0481,20.1349,995939.0
2020-05-07 11:30:00,20.88,21.34,20.87,21.25,1693825.0,20.1446,20.5884,20.1349,20.5015,1693825.0
2020-05-07 12:00:00,21.25,21.32,21.06,21.27,997481.0,20.5015,20.5691,20.3182,20.5208,997481.0
2020-05-07 12:30:00,21.27,21.28,20.85,21.1,1501953.0,20.5208,20.5305,20.1156,20.3568,1501953.0
2020-05-07 13:00:00,21.1,21.29,21.03,21.04,872535.0,20.3568,20.5401,20.2893,20.2989,872535.0
2020-05-07 13:30:00,21.04,21.22,20.91,21.03,919463.0,20.2989,20.4726,20.1735,20.2893,919463.0
2020-05-07 14:00:00,21.03,21.15,20.88,20.99,824432.0,20.2893,20.4051,20.1446,20.2507,824432.0
2020-05-07 14:30:00,21.0,21.03,20.71,20.95,1016771.0,20.2603,20.2893,19.9806,20.2121,1016771.0
2020-05-07 15:00:00,20.94,21.12,20.8,20.92,1136400.0,20.2025,20.3761,20.0674,20.1832,1136400.0
2020-05-07 15:30:00,20.9,20.96,20.7,20.86,1476233.0,20.1639,20.2217,19.9709,20.1253,1476233.0
2020-05-08 09:30:00,22.14,22.6,21.7,22.51,5134092.0,21.3602,21.804,20.9357,21.7172,5134092.0
2020-05-08 10:00:00,22.52,22.79,22.45,22.52,2223754.0,21.7268,21.9873,21.6593,21.7268,2223754.0
2020-05-08 10:30:00,22.52,22.62,22.2,22.26,1901959.0,21.7268,21.8233,21.4181,21.476,1901959.0
2020-05-08 11:00:00,22.25,22.77,22.13,22.75,1921875.0,21.4663,21.968,21.3505,21.9487,1921875.0
2020-05-08 11:30:00,22.75,22.88,22.67,22.87,1274335.0,21.9487,22.0741,21.8715,22.0645,1274335.0
2020-05-08 12:00:00,22.87,22.93,22.72,22.79,1305479.0,22.0645,22.1224,21.9198,21.9873,1305479.0
2020-05-08 12:30:00,22.79,22.95,22.78,22.92,899019.0,21.9873,22.1417,21.9776,22.1127,899019.0
2020-05-08 13:00:00,22.92,22.99,22.73,22.78,1506580.0,22.1127,22.1802,21.9294,21.9776,1506580.0
2020-05-08 13:30:00,22.78,22.81,22.49,22.76,1677376.0,21.9776,22.0066,21.6979,21.9583,1677376.0
2020-05-08 14:00:00,22.75,22.95,22.65,22.94,1327577.0,21.9487,22.1417,21.8522,22.132,1327577.0
2020-05-08 14:30:00,22.95,23.12,22.8,23.11,1268859.0,22.1417,22.3057,21.9969,22.296,1268859.0
2020-05-08 15:00:00,23.11,23.2,23.0,23.16,1625644.0,22.296,22.3828,22.1899,22.3443,1625644.0
2020-05-08 15:30:00,23.16,23.34,23.09,23.23,3459409.0,22.3443,22.5179,22.2767,22.4118,3459409.0
2020-05-11 09:30:00,22.25,22.47,21.84,21.92,3718773.0,21.4663,21.6786,21.0708,21.1479,3718773.0
2020-05-11 10:00:00,21.9,22.23,21.67,22.17,3359424.0,21.1286,21.447,20.9067,21.3891,3359424.0
2020-05-11 10:30:00,22.16,22.27,21.89,21.95,1717093.0,21.3795,21.4856,21.119,21.1769,1717093.0
2020-05-11 11:00:00,21.95,22.21,21.9,22.07,1766095.0,21.1769,21.4277,21.1286,21.2926,1766095.0
2020-05-11 11:30:00,22.08,22.52,22.07,22.51,1669071.0,21.3023,21.7268,21.2926,21.7172,1669071.0
2020-05-11 12:00:00,22.51,23.03,22.49,23.02,2166342.0,21.7172,22.2188,21.6979,22.2092,2166342.0
2020-05-11 12:30:00,23.01,23.32,22.93,23.25,2161059.0,22.1995,22.4986,22.1224,22.4311,2161059.0
2020-05-11 13:00:00,23.24,23.5,23.13,23.46,2256878.0,22.4214,22.6723,22.3153,22.6337,2256878.0
2020-05-11 13:30:00,23.46,23.58,23.2,23.21,1332525.0,22.6337,22.7495,22.3828,22.3925,1332525.0
2020-05-11 14:00:00,23.21,23.3,22.93,22.97,1626509.0,22.3925,22.4793,22.1224,22.1609,1626509.0
2020-05-11 14:30:00,22.96,23.36,22.95,23.2,1465721.0,22.1513,22.5372,22.1417,22.3828,1465721.0
2020-05-11 15:00:00,23.2,23.36,23.01,23.06,1415110.0,22.3828,22.5372,22.1995,22.2478,1415110.0
2020-05-11 15:30:00,23.05,23.1,22.78,22.89,2163315.0,22.2381,22.2864,21.9776,22.0838,2163315.0
2020-05-12 09:30:00,23.22,23.24,21.75,22.25,4148317.0,22.4021,22.4214,20.9839,21.4663,4148317.0
2020-05-12 10:00:00,22.25,22.56,21.93,21.98,2384702.0,21.4663,21.7654,21.1576,21.2058,2384702.0
2020-05-12 10:30:00,21.98,22.44,21.92,22.32,1577905.0,21.2058,21.6496,21.1479,21.5338,1577905.0
2020-05-12 11:00:00,22.32,22.6,22.16,22.48,1048509.0,21.5338,21.804,21.3795,21.6882,1048509.0
2020-05-12 11:30:00,22.48,22.59,22.21,22.49,1066077.0,21.6882,21.7943,21.4277,21.6979,1066077.0
2020-05-12 12:00:00,22.5,22.59,22.19,22.55,915651.0,21.7075,21.7943,21.4084,21.7557,915651.0
2020-05-12 12:30:00,22.56,22.73,22.51,22.68,915054.0,21.7654,21.9294,21.7172,21.8812,915054.0
2020-05-12 13:00:00,22.68,22.71,21.96,22.05,1577364.0,21.8812,21.9101,21.1865,21.2734,1577364.0
2020-05-12 13:30:00,22.05,22.38,22.0,22.38,1574661.0,21.2734,21.5917,21.2251,21.5917,1574661.0
2020-05-12 14:00:00,22.37,22.4,21.86,21.98,1223702.0,21.5821,21.611,21.09,21.2058,1223702.0
2020-05-12 14:30:00,21.97,22.06,21.75,21.81,1278923.0,21.1962,21.283,20.9839,21.0418,1278923.0
2020-05-12 15:00:00,21.8,21.99,21.35,21.36,1729847.0,21.0322,21.2155,20.598,20.6077,1729847.0
2020-05-12 15:30:00,21.35,21.44,20.4,20.42,3532688.0,20.598,20.6848,19.6815,19.7008,3532688.0
2020-05-13 09:30:00,19.86,19.99,19.03,19.6,4545590.0,19.1605,19.2859,18.3597,18.9096,4545590.0
2020-05-13 10:00:00,19.62,19.97,19.35,19.75,2235263.0,18.9289,19.2666,18.6685,19.0544,2235263.0
2020-05-13 10:30:00,19.76,20.02,19.04,19.07,2462127.0,19.064,19.3149,18.3694,18.3983,2462127.0
2020-05-13 11:00:00,19.08,19.22,18.42,18.76,3428915.0,18.408,18.543,17.7712,18.0992,3428915.0
2020-05-13 11:30:00,18.77,18.87,17.96,18.12,2683243.0,18.1089,18.2054,17.3274,17.4818,2683243.0
2020-05-13 12:00:00,18.13,18.35,17.32,17.88,3185087.0,17.4914,17.7037,16.71,17.2502,3185087.0
2020-05-13 12:30:00,17.88,18.21,17.85,18.1,2255426.0,17.2502,17.5686,17.2213,17.4625,2255426.0
2020-05-13 13:00:00,18.13,18.43,17.76,18.24,1858821.0,17.4914,17.7809,17.1345,17.5975,1858821.0
2020-05-13 13:30:00,18.23,18.3,17.98,18.05,971063.0,17.5879,17.6554,17.3467,17.4142,971063.0
2020-05-13 14:00:00,18.05,18.43,17.8,18.34,1525474.0,17.4142,17.7809,17.173,17.694,1525474.0
2020-05-13 14:30:00,18.33,18.47,18.03,18.03,1382906.0,17.6844,17.8194,17.3949,17.3949,1382906.0
2020-05-13 15:00:00,18.04,18.36,17.83,18.09,1766166.0,17.4046,17.7133,17.202,17.4528,1766166.0
2020-05-13 15:30:00,18.07,18.54,18.02,18.35,2549351.0,17.4335,17.887,17.3853,17.7037,2549351.0
2020-05-14 09:30:00,17.16,17.33,16.05,16.13,6269187.0,16.5556,16.7196,15.4847,15.5619,6269187.0
2020-05-14 10:00:00,16.13,16.81,15.93,16.59,4080794.0,15.5619,16.2179,15.3689,16.0057,4080794.0
2020-05-14 10:30:00,16.57,17.94,16.55,17.47,4275931.0,15.9864,17.3081,15.9671,16.8547,4275931.0
2020-05-14 11:00:00,17.47,18.09,17.34,17.45,3281580.0,16.8547,17.4528,16.7292,16.8354,3281580.0
2020-05-14 11:30:00,17.5,17.75,17.01,17.37,2299887.0,16.8836,17.1248,16.4109,16.7582,2299887.0
2020-05-14 12:00:00,17.39,17.71,17.22,17.53,1654040.0,16.7775,17.0862,16.6135,16.9126,1654040.0
2020-05-14 12:30:00,17.53,18.13,17.43,18.07,1823431.0,16.9126,17.4914,16.8161,17.4335,1823431.0
2020-05-14 13:00:00,18.07,18.41,17.77,18.38,1947148.0,17.4335,17.7616,17.1441,17.7326,1947148.0
2020-05-14 13:30:00,18.39,18.46,17.77,17.79,2136602.0,17.7423,17.8098,17.1441,17.1634,2136602.0
2020-05-14 14:00:00,17.79,17.99,17.58,17.9,1450180.0,17.1634,17.3564,16.9608,17.2695,1450180.0
2020-05-14 14:30:00,17.91,17.98,17.53,17.83,1418083.0,17.2792,17.3467,16.9126,17.202,1418083.0
2020-05-14 15:00:00,17.84,18.28,17.79,18.18,2408850.0,17.2116,17.6361,17.1634,17.5397,2408850.0
2020-05-14 15:30:00,18.18,18.65,17.88,18.64,3254044.0,17.5397,17.9931,17.2502,17.9835,3254044.0
2020-05-15 09:30:00,18.04,18.8,17.81,18.62,4111087.0,17.4046,18.1378,17.1827,17.9642,4111087.0
2020-05-15 10:00:00,18.6,19.18,18.53,19.05,3114377.0,17.9449,18.5044,17.8773,18.379,3114377.0
2020-05-15 10:30:00,19.01,19.18,18.64,18.84,2259853.0,18.3404,18.5044,17.9835,18.1764,2259853.0
2020-05-15 11:00:00,18.82,19.22,18.58,19.07,1574774.0,18.1571,18.543,17.9256,18.3983,1574774.0
2020-05-15 11:30:00,19.05,19.16,18.78,19.01,1008961.0,18.379,18.4851,18.1185,18.3404,1008961.0
2020-05-15 12:00:00,19.0,19.4,18.95,19.23,2192659.0,18.3308,18.7167,18.2825,18.5527,2192659.0
2020-05-15 12:30:00,19.23,19.38,19.03,19.17,1595352.0,18.5527,18.6974,18.3597,18.4948,1595352.0
2020-05-15 13:00:00,19.18,19.36,19.11,19.31,919698.0,18.5044,18.6781,18.4369,18.6299,919698.0
2020-05-15 13:30:00,19.32,19.5,19.18,19.41,1451089.0,18.6395,18.8132,18.5044,18.7263,1451089.0
2020-05-15 14:00:00,19.42,19.65,19.4,19.57,1165832.0,18.736,18.9579,18.7167,18.8807,1165832.0
2020-05-15 14:30:00,19.57,19.59,19.21,19.23,1063501.0,18.8807,18.9,18.5334,18.5527,1063501.0
2020-05-15 15:00:00,19.24,19.52,19.21,19.45,1404495.0,18.5623,18.8325,18.5334,18.7649,1404495.0
2020-05-15 15:30:00,19.46,19.5,19.24,19.46,1457378.0,18.7746,18.8132,18.5623,18.7746,1457378.0
2020-05-18 09:30:00,22.15,22.9,22.1,22.5,5532640.0,21.3698,22.0934,21.3216,21.7075,5532640.0
2020-05-18 10:00:00,22.51,22.63,22.12,22.13,2960954.0,21.7172,21.8329,21.3409,21.3505,2960954.0
2020-05-18 10:30:00,22.12,22.59,22.12,22.45,2089555.0,21.3409,21.7943,21.3409,21.6593,2089555.0
2020-05-18 11:00:00,22.44,23.16,22.44,23.05,3379555.0,21.6496,22.3443,21.6496,22.2381,3379555.0
2020-05-18 11:30:00,23.05,23.07,22.76,22.78,1814127.0,22.2381,22.2574,21.9583,21.9776,1814127.0
2020-05-18 12:00:00,22.78,22.93,22.63,22.75,1195103.0,21.9776,22.1224,21.8329,21.9487,1195103.0
2020-05-18 12:30:00,22.73,22.77,22.49,22.57,1067807.0,21.9294,21.968,21.6979,21.775,1067807.0
2020-05-18 13:00:00,22.58,23.02,22.58,22.93,1753735.0,21.7847,22.2092,21.7847,22.1224,1753735.0
2020-05-18 13:30:00,22.93,22.93,22.74,22.84,1042122.0,22.1224,22.1224,21.9391,22.0355,1042122.0
2020-05-18 14:00:00,22.84,22.91,22.56,22.82,1113920.0,22.0355,22.1031,21.7654,22.0162,1113920.0
2020-05-18 14:30:00,22.83,23.01,22.7,22.85,1385905.0,22.0259,22.1995,21.9005,22.0452,1385905.0
2020-05-18 15:00:00,22.83,23.08,22.83,23.05,1353584.0,22.0259,22.2671,22.0259,22.2381,1353584.0
2020-05-18 15:30:00,23.04,23.29,22.94,23.02,3516301.0,22.2285,22.4697,22.132,22.2092,3516301.0
2020-05-19 09:30:00,22.75,22.99,22.11,22.55,5554840.0,21.9487,22.1802,21.3312,21.7557,5554840.0
2020-05-19 10:00:00,22.56,23.18,22.54,22.88,4252627.0,21.7654,22.3636,21.7461,22.0741,4252627.0
2020-05-19 10:30:00,22.88,23.02,22.58,22.98,1931381.0,22.0741,22.2092,21.7847,22.1706,1931381.0
2020-05-19 11:00:00,22.98,23.18,22.84,23.14,1708382.0,22.1706,22.3636,22.0355,22.325,1708382.0
2020-05-19 11:30:00,23.14,23.28,22.95,23.04,1344185.0,22.325,22.46,22.1417,22.2285,1344185.0
2020-05-19 12:00:00,23.06,23.2,22.94,22.95,867431.0,22.2478,22.3828,22.132,22.1417,867431.0
2020-05-19 12:30:00,22.95,23.09,22.81,23.06,934900.0,22.1417,22.2767,22.0066,22.2478,934900.0
2020-05-19 13:00:00,23.06,23.15,22.93,23.1,766042.0,22.2478,22.3346,22.1224,22.2864,766042.0
2020-05-19 13:30:00,23.09,23.16,23.04,23.11,568557.0,22.2767,22.3443,22.2285,22.296,568557.0
2020-05-19 14:00:00,23.12,23.3,22.96,23.18,748369.0,22.3057,22.4793,22.1513,22.3636,748369.0
2020-05-19 14:30:00,23.17,23.37,22.33,22.43,1958527.0,22.3539,22.5469,21.5435,21.64,1958527.0
2020-05-19 15:00:00,22.43,23.24,22.3,22.78,3680626.0,21.64,22.4214,21.5145,21.9776,3680626.0
2020-05-19 15:30:00,22.77,22.77,21.63,21.64,3865881.0,21.968,21.968,20.8681,20.8778,3865881.0
2020-05-20 09:30:00,22.95,23.51,22.8,23.26,4719328.0,22.1417,22.6819,21.9969,22.4407,4719328.0
2020-05-20 10:00:00,23.26,23.7,23.15,23.62,2842875.0,22.4407,22.8652,22.3346,22.7881,2842875.0
2020-05-20 10:30:00,23.63,24.05,23.51,24.03,2817804.0,22.7977,23.2029,22.6819,23.1836,2817804.0
2020-05-20 11:00:00,24.03,24.04,23.71,24.03,2173450.0,23.1836,23.1933,22.8749,23.1836,2173450.0
2020-05-20 11:30:00,24.02,24.07,23.8,23.92,1590003.0,23.174,23.2222,22.9617,23.0775,1590003.0
2020-05-20 12:00:00,23.93,23.96,23.47,23.62,2352854.0,23.0871,23.1161,22.6433,22.7881,2352854.0
2020-05-20 12:30:00,23.63,23.64,23.22,23.55,2379548.0,22.7977,22.8074,22.4021,22.7205,2379548.0
2020-05-20 13:00:00,23.57,23.61,23.25,23.35,1636564.0,22.7398,22.7784,22.4311,22.5276,1636564.0
2020-05-20 13:30:00,23.36,23.73,23.28,23.57,1498461.0,22.5372,22.8942,22.46,22.7398,1498461.0
2020-05-20 14:00:00,23.57,23.65,23.33,23.45,1385323.0,22.7398,22.817,22.5083,22.624,1385323.0
2020-05-20 14:30:00,23.44,23.88,23.4,23.73,1265174.0,22.6144,23.0389,22.5758,22.8942,1265174.0
2020-05-20 15:00:00,23.74,23.78,23.38,23.63,1590045.0,22.9038,22.9424,22.5565,22.7977,1590045.0
2020-05-20 15:30:00,23.62,23.67,23.38,23.57,2250025.0,22.7881,22.8363,22.5565,22.7398,2250025.0
2020-05-21 09:30:00,23.65,24.06,23.31,23.95,3989179.0,22.817,23.2126,22.489,23.1064,3989179.0
2020-05-21 10:00:00,23.95,24.07,23.71,23.76,2166032.0,23.1064,23.2222,22.8749,22.9231,2166032.0
2020-05-21 10:30:00,23.75,23.75,23.24,23.52,3376483.0,22.9135,22.9135,22.4214,22.6916,3376483.0
2020-05-21 11:00:00,23.52,23.52,22.85,23.05,3053089.0,22.6916,22.6916,22.0452,22.2381,3053089.0
2020-05-21 11:30:00,23.06,23.72,23.04,23.51,3741197.0,22.2478,22.8845,22.2285,22.6819,3741197.0
2020-05-21 12:00:00,23.52,24.04,23.52,23.86,2448559.0,22.6916,23.1933,22.6916,23.0196,2448559.0
2020-05-21 12:30:00,23.86,24.05,23.62,23.9,2609547.0,23.0196,23.2029,22.7881,23.0582,2609547.0
2020-05-21 13:00:00,23.92,24.14,23.81,23.96,2672670.0,23.0775,23.2897,22.9714,23.1161,2672670.0
2020-05-21 13:30:00,23.96,24.0,23.78,23.91,2085286.0,23.1161,23.1547,22.9424,23.0678,2085286.0
2020-05-21 14:00:00,23.92,24.1,23.88,24.1,1386380.0,23.0775,23.2511,23.0389,23.2511,1386380.0
2020-05-21 14:30:00,24.1,24.13,23.7,23.82,1958307.0,23.2511,23.2801,22.8652,22.981,1958307.0
2020-05-21 15:00:00,23.83,24.06,23.82,23.86,1560759.0,22.9907,23.2126,22.981,23.0196,1560759.0
2020-05-21 15:30:00,23.85,23.92,23.64,23.74,1949852.0,23.01,23.0775,22.8074,22.9038,1949852.0
2020-05-22 09:30:00,23.95,24.14,23.49,23.67,3606873.0,23.1064,23.2897,22.6626,22.8363,3606873.0
2020-05-22 10:00:00,23.66,23.69,23.1,23.57,2775375.0,22.8266,22.8556,22.2864,22.7398,2775375.0
2020-05-22 10:30:00,23.56,23.58,23.12,23.17,1891757.0,22.7302,22.7495,22.3057,22.3539,1891757.0
2020-05-22 11:00:00,23.16,23.39,23.08,23.26,1638385.0,22.3443,22.5662,22.2671,22.4407,1638385.0
2020-05-22 11:30:00,23.26,23.59,23.18,23.46,1263287.0,22.4407,22.7591,22.3636,22.6337,1263287.0
2020-05-22 12:00:00,23.48,23.59,23.31,23.57,906191.0,22.653,22.7591,22.489,22.7398,906191.0
2020-05-22 12:30:00,23.58,23.75,23.57,23.67,1311760.0,22.7495,22.9135,22.7398,22.8363,1311760.0
2020-05-22 13:00:00,23.68,23.75,23.47,23.57,1384212.0,22.8459,22.9135,22.6433,22.7398,1384212.0
2020-05-22 13:30:00,23.58,23.7,23.46,23.68,777011.0,22.7495,22.8652,22.6337,22.8459,777011.0
2020-05-22 14:00:00,23.69,23.97,23.67,23.89,1661472.0,22.8556,23.1257,22.8363,23.0485,1661472.0
2020-05-22 14:30:00,23.88,23.96,23.78,23.93,1288369.0,23.0389,23.1161,22.9424,23.0871,1288369.0
2020-05-22 15:00:00,23.93,23.97,23.67,23.85,897380.0,23.0871,23.1257,22.8363,23.01,897380.0
2020-05-22 15:30:00,23.84,24.11,23.72,24.03,1822193.0,23.0003,23.2608,22.8845,23.1836,1822193.0
2020-05-26 09:30:00,26.87,26.98,26.36,26.64,5834988.0,25.9236,26.0297,25.4315,25.7017,5834988.0
2020-05-26 10:00:00,26.65,26.77,26.38,26.66,2425900.0,25.7113,25.8271,25.4508,25.721,2425900.0
2020-05-26 10:30:00,26.65,26.98,26.56,26.67,1970238.0,25.7113,26.0297,25.6245,25.7306,1970238.0
2020-05-26 11:00:00,26.66,26.83,26.17,26.38,2088118.0,25.721,25.885,25.2482,25.4508,2088118.0
2020-05-26 11:30:00,26.38,26.39,26.15,26.38,2098415.0,25.4508,25.4605,25.2289,25.4508,2098415.0
2020-05-26 12:00:00,26.38,26.42,26.14,26.31,1550400.0,25.4508,25.4894,25.2193,25.3833,1550400.0
2020-05-26 12:30:00,26.32,26.74,26.28,26.7,1373127.0,25.393,25.7982,25.3544,25.7596,1373127.0
2020-05-26 13:00:00,26.69,26.84,26.62,26.79,979107.0,25.7499,25.8946,25.6824,25.8464,979107.0
2020-05-26 13:30:00,26.78,26.83,26.63,26.64,887163.0,25.8368,25.885,25.692,25.7017,887163.0
2020-05-26 14:00:00,26.65,26.71,26.55,26.63,854985.0,25.7113,25.7692,25.6149,25.692,854985.0
2020-05-26 14:30:00,26.64,26.7,26.42,26.64,1037371.0,25.7017,25.7596,25.4894,25.7017,1037371.0
2020-05-26 15:00:00,26.64,26.67,26.45,26.58,965194.0,25.7017,25.7306,25.5184,25.6438,965194.0
2020-05-26 15:30:00,26.57,26.64,25.95,26.09,2706086.0,25.6342,25.7017,25.036,25.1711,2706086.0
2020-05-27 09:30:00,27.66,28.02,26.33,26.52,5677515.0,26.6858,27.0331,25.4026,25.5859,5677515.0
2020-05-27 10:00:00,26.52,27.18,26.27,26.74,2996893.0,25.5859,26.2227,25.3447,25.7982,2996893.0
2020-05-27 10:30:00,26.79,26.8,25.31,25.75,3579862.0,25.8464,25.856,24.4185,24.843,3579862.0
2020-05-27 11:00:00,25.76,26.35,25.57,26.29,2858988.0,24.8527,25.4219,24.6694,25.364,2858988.0
2020-05-27 11:30:00,26.28,26.77,26.0,26.76,2202947.0,25.3544,25.8271,25.0842,25.8175,2202947.0
2020-05-27 12:00:00,26.77,27.05,26.63,26.83,1802442.0,25.8271,26.0972,25.692,25.885,1802442.0
2020-05-27 12:30:00,26.84,27.4,26.76,27.23,1544222.0,25.8946,26.4349,25.8175,26.2709,1544222.0
2020-05-27 13:00:00,27.24,27.45,26.97,27.41,1281581.0,26.2806,26.4832,26.0201,26.4446,1281581.0
2020-05-27 13:30:00,27.41,27.64,27.14,27.58,1212518.0,26.4446,26.6665,26.1841,26.6086,1212518.0
2020-05-27 14:00:00,27.6,28.05,27.6,27.89,1886735.0,26.6279,27.062,26.6279,26.9077,1886735.0
2020-05-27 14:30:00,27.89,28.01,27.67,27.94,1362655.0,26.9077,27.0234,26.6954,26.9559,1362655.0
2020-05-27 15:00:00,27.94,28.24,27.91,28.2,1770617.0,26.9559,27.2453,26.927,27.2067,1770617.0
2020-05-27 15:30:00,28.19,28.79,28.16,28.56,2628667.0,27.1971,27.776,27.1681,27.5541,2628667.0
2020-05-28 09:30:00,29.48,29.5,28.13,28.77,4913909.0,28.4417,28.4609,27.1392,27.7567,4913909.0
2020-05-28 10:00:00,28.78,28.84,28.1,28.28,2427238.0,27.7663,27.8242,27.1103,27.2839,2427238.0
2020-05-28 10:30:00,28.29,28.84,27.99,28.82,2955251.0,27.2936,27.8242,27.0041,27.8049,2955251.0
2020-05-28 11:00:00,28.81,29.07,28.55,28.82,2745250.0,27.7953,28.0461,27.5444,27.8049,2745250.0
2020-05-28 11:30:00,28.82,28.85,28.32,28.62,1555663.0,27.8049,27.8338,27.3225,27.6119,1555663.0
2020-05-28 12:00:00,28.62,28.63,28.36,28.42,1496104.0,27.6119,27.6216,27.3611,27.419,1496104.0
2020-05-28 12:30:00,28.42,28.6,28.19,28.36,1655917.0,27.419,27.5926,27.1971,27.3611,1655917.0
2020-05-28 13:00:00,28.36,28.42,28.02,28.28,1442042.0,27.3611,27.419,27.0331,27.2839,1442042.0
2020-05-28 13:30:00,28.27,28.43,28.16,28.27,989827.0,27.2743,27.4286,27.1681,27.2743,989827.0
2020-05-28 14:00:00,28.28,28.4,27.75,27.84,1543211.0,27.2839,27.3997,26.7726,26.8594,1543211.0
2020-05-28 14:30:00,27.84,27.92,27.45,27.75,1931911.0,26.8594,26.9366,26.4832,26.7726,1931911.0
2020-05-28 15:00:00,27.76,27.96,27.15,27.19,2147988.0,26.7822,26.9752,26.1937,26.2323,2147988.0
2020-05-28 15:30:00,27.18,27.29,26.09,26.58,3418570.0,26.2227,26.3288,25.1711,25.6438,3418570.0
2020-05-29 09:30:00,25.75,25.99,25.23,25.56,4376804.0,24.843,25.0746,24.3413,24.6597,4376804.0
2020-05-29 10:00:00,25.57,25.8,25.11,25.4,2359791.0,24.6694,24.8913,24.2256,24.5054,2359791.0
2020-05-29 10:30:00,25.42,25.59,24.84,25.0,2253984.0,24.5247,24.6887,23.9651,24.1194,2253984.0
2020-05-29 11:00:00,24.99,25.54,24.85,25.29,2310160.0,24.1098,24.6404,23.9747,24.3992,2310160.0
2020-05-29 11:30:00,25.28,25.52,25.21,25.3,1508052.0,24.3896,24.6211,24.3221,24.4089,1508052.0
2020-05-29 12:00:00,25.31,25.43,24.88,25.13,1397933.0,24.4185,24.5343,24.0037,24.2449,1397933.0
2020-05-29 12:30:00,25.12,25.4,24.66,25.23,1820280.0,24.2352,24.5054,23.7914,24.3413,1820280.0
2020-05-29 13:00:00,25.24,25.45,25.12,25.34,1217904.0,24.351,24.5536,24.2352,24.4475,1217904.0
2020-05-29 13:30:00,25.34,25.46,25.01,25.2,1047136.0,24.4475,24.5632,24.1291,24.3124,1047136.0
2020-05-29 14:00:00,25.18,25.97,25.14,25.88,1996315.0,24.2931,25.0553,24.2545,24.9685,1996315.0
2020-05-29 14:30:00,25.88,26.01,24.79,26.01,3178950.0,24.9685,25.0939,23.9168,25.0939,3178950.0
2020-05-29 15:00:00,26.0,26.29,25.72,25.87,3105009.0,25.0842,25.364,24.8141,24.9588,3105009.0
2020-05-29 15:30:00,25.86,26.23,25.69,25.98,2441361.0,24.9492,25.3061,24.7851,25.0649,2441361.0
2020-06-01 09:30:00,26.29,26.71,25.89,26.45,3579262.0,25.364,25.7692,24.9781,25.5184,3579262.0
2020-06-01 10:00:00,26.52,27.15,26.38,27.09,2864219.0,25.5859,26.1937,25.4508,26.1358,2864219.0
2020-06-01 10:30:00,27.11,27.36,26.95,27.1,2090981.0,26.1551,26.3963,26.0008,26.1455,2090981.0
2020-06-01 11:00:00,27.1,27.17,26.61,26.99,2428719.0,26.1455,26.213,25.6727,26.0394,2428719.0
2020-06-01 11:30:00,26.98,27.23,26.97,27.18,1076947.0,26.0297,26.2709,26.0201,26.2227,1076947.0
2020-06-01 12:00:00,27.18,27.3,27.01,27.19,1024459.0,26.2227,26.3384,26.0587,26.2323,1024459.0
2020-06-01 12:30:00,27.19,27.32,27.18,27.28,642789.0,26.2323,26.3577,26.2227,26.3191,642789.0
2020-06-01 13:00:00,27.29,27.55,27.26,27.49,1099031.0,26.3288,26.5796,26.2998,26.5217,1099031.0
2020-06-01 13:30:00,27.49,27.63,27.41,27.49,844990.0,26.5217,26.6568,26.4446,26.5217,844990.0
2020-06-01 14:00:00,27.5,27.51,27.06,27.09,943507.0,26.5314,26.541,26.1069,26.1358,943507.0
2020-06-01 14:30:00,27.08,27.32,27.04,27.29,1026297.0,26.1262,26.3577,26.0876,26.3288,1026297.0
2020-06-01 15:00:00,27.29,27.36,27.0,27.32,1121010.0,26.3288,26.3963,26.049,26.3577,1121010.0
2020-06-01 15:30:00,27.33,27.44,26.75,26.83,1675007.0,26.3674,26.4735,25.8078,25.885,1675007.0
2020-06-02 09:30:00,27.32,27.4,26.67,27.32,3979195.0,26.3577,26.4349,25.7306,26.3577,3979195.0
2020-06-02 10:00:00,27.31,27.73,27.15,27.72,2832886.0,26.3481,26.7533,26.1937,26.7436,2832886.0
2020-06-02 10:30:00,27.73,27.75,26.78,27.09,3541403.0,26.7533,26.7726,25.8368,26.1358,3541403.0
2020-06-02 11:00:00,27.09,27.11,26.43,26.96,2757189.0,26.1358,26.1551,25.4991,26.0104,2757189.0
2020-06-02 11:30:00,26.96,27.35,26.91,27.24,2019464.0,26.0104,26.3867,25.9622,26.2806,2019464.0
2020-06-02 12:00:00,27.24,27.58,27.19,27.58,1193398.0,26.2806,26.6086,26.2323,26.6086,1193398.0
2020-06-02 12:30:00,27.57,27.64,27.45,27.54,1060625.0,26.5989,26.6665,26.4832,26.57,1060625.0
2020-06-02 13:00:00,27.55,27.67,27.46,27.53,756493.0,26.5796,26.6954,26.4928,26.5603,756493.0
2020-06-02 13:30:00,27.53,27.6,27.39,27.46,772403.0,26.5603,26.6279,26.4253,26.4928,772403.0
2020-06-02 14:00:00,27.47,27.52,27.13,27.35,1177402.0,26.5025,26.5507,26.1744,26.3867,1177402.0
2020-06-02 14:30:00,27.35,27.59,27.18,27.54,908289.0,26.3867,26.6182,26.2227,26.57,908289.0
2020-06-02 15:00:00,27.54,27.57,26.96,27.25,1468715.0,26.57,26.5989,26.0104,26.2902,1468715.0
2020-06-02 15:30:00,27.25,27.52,27.08,27.47,2000669.0,26.2902,26.5507,26.1262,26.5025,2000669.0
2020-06-03 09:30:00,28.76,29.13,28.47,28.98,4294453.0,27.747,28.104,27.4672,27.9593,4294453.0
2020-06-03 10:00:00,29.02,29.24,28.96,29.23,2070570.0,27.9979,28.2101,27.94,28.2005,2070570.0
2020-06-03 10:30:00,29.22,29.53,29.14,29.38,1542096.0,28.1908,28.4899,28.1136,28.3452,1542096.0
2020-06-03 11:00:00,29.37,30.03,29.29,29.86,1984253.0,28.3355,28.9723,28.2583,28.8083,1984253.0
2020-06-03 11:30:00,29.86,30.18,29.84,29.96,1424721.0,28.8083,29.117,28.789,28.9047,1424721.0
2020-06-03 12:00:00,29.95,30.02,29.57,29.91,1365405.0,28.8951,28.9626,28.5285,28.8565,1365405.0
2020-06-03 12:30:00,29.91,29.97,29.62,29.67,1183575.0,28.8565,28.9144,28.5767,28.625,1183575.0
2020-06-03 13:00:00,29.68,29.86,29.65,29.74,612464.0,28.6346,28.8083,28.6057,28.6925,612464.0
2020-06-03 13:30:00,29.74,29.78,29.48,29.65,717634.0,28.6925,28.7311,28.4417,28.6057,717634.0
2020-06-03 14:00:00,29.65,29.9,29.61,29.86,816997.0,28.6057,28.8469,28.5671,28.8083,816997.0
2020-06-03 14:30:00,29.86,29.95,29.68,29.69,785877.0,28.8083,28.8951,28.6346,28.6443,785877.0
2020-06-03 15:00:00,29.69,29.79,29.48,29.67,1197955.0,28.6443,28.7407,28.4417,28.625,1197955.0
2020-06-03 15:30:00,29.65,29.81,29.31,29.42,1717748.0,28.6057,28.76,28.2776,28.3838,1717748.0
2020-06-04 09:30:00,28.87,29.23,28.52,29.13,3418922.0,27.8531,28.2005,27.5155,28.104,3418922.0
2020-06-04 10:00:00,29.14,29.54,29.02,29.47,2292670.0,28.1136,28.4995,27.9979,28.432,2292670.0
2020-06-04 10:30:00,29.49,29.95,29.48,29.89,2093133.0,28.4513,28.8951,28.4417,28.8372,2093133.0
2020-06-04 11:00:00,29.89,29.93,28.8,28.9,2601736.0,28.8372,28.8758,27.7856,27.8821,2601736.0
2020-06-04 11:30:00,28.9,29.3,28.79,29.18,2059358.0,27.8821,28.268,27.776,28.1522,2059358.0
2020-06-04 12:00:00,29.18,29.31,29.05,29.14,1052462.0,28.1522,28.2776,28.0268,28.1136,1052462.0
2020-06-04 12:30:00,29.14,29.15,28.48,28.59,1668243.0,28.1136,28.1233,27.4769,27.583,1668243.0
2020-06-04 13:00:00,28.6,29.2,28.59,29.12,1432778.0,27.5926,28.1715,27.583,28.0943,1432778.0
2020-06-04 13:30:00,29.14,29.79,29.14,29.77,1751025.0,28.1136,28.7407,28.1136,28.7214,1751025.0
2020-06-04 14:00:00,29.76,29.85,29.46,29.75,1367472.0,28.7118,28.7986,28.4224,28.7021,1367472.0
2020-06-04 14:30:00,29.77,29.81,29.24,29.25,1218235.0,28.7214,28.76,28.2101,28.2198,1218235.0
2020-06-04 15:00:00,29.24,29.3,28.58,29.0,2361664.0,28.2101,28.268,27.5734,27.9786,2361664.0
2020-06-04 15:30:00,29.01,29.39,28.93,29.33,2312607.0,27.9882,28.3548,27.911,28.2969,2312607.0
2020-06-05 09:30:00,33.21,33.52,32.36,32.5,4520228.0,32.0403,32.3394,31.2202,31.3553,4520228.0
2020-06-05 10:00:00,32.51,33.2,32.47,33.02,2717114.0,31.3649,32.0306,31.3263,31.857,2717114.0
2020-06-05 10:30:00,33.02,33.63,32.9,33.62,2088236.0,31.857,32.4455,31.7412,32.4358,2088236.0
2020-06-05 11:00:00,33.62,33.92,33.49,33.91,1610462.0,32.4358,32.7253,32.3104,32.7156,1610462.0
2020-06-05 11:30:00,33.91,34.01,33.51,33.85,1492301.0,32.7156,32.8121,32.3297,32.6577,1492301.0
2020-06-05 12:00:00,33.85,33.9,33.24,33.51,1337416.0,32.6577,32.706,32.0692,32.3297,1337416.0
2020-06-05 12:30:00,33.52,33.74,33.3,33.47,1202264.0,32.3394,32.5516,32.1271,32.2911,1202264.0
2020-06-05 13:00:00,33.47,33.75,33.28,33.74,1066403.0,32.2911,32.5613,32.1078,32.5516,1066403.0
2020-06-05 13:30:00,33.74,33.82,33.59,33.65,881970.0,32.5516,32.6288,32.4069,32.4648,881970.0
2020-06-05 14:00:00,33.65,33.87,33.55,33.8,1096121.0,32.4648,32.677,32.3683,32.6095,1096121.0
2020-06-05 14:30:00,33.81,33.87,33.39,33.45,1166796.0,32.6191,32.677,32.2139,32.2718,1166796.0
2020-06-05 15:00:00,33.47,33.53,32.8,33.14,2484680.0,32.2911,32.349,31.6447,31.9727,2484680.0
2020-06-05 15:30:00,33.14,33.15,32.46,32.75,2971481.0,31.9727,31.9824,31.3167,31.5965,2971481.0
2020-06-08 09:30:00,34.14,34.69,34.12,34.53,3602070.0,32.9375,33.4681,32.9182,33.3138,3602070.0
2020-06-08 10:00:00,34.52,34.56,33.93,34.05,2628912.0,33.3041,33.3427,32.7349,32.8507,2628912.0
2020-06-08 10:30:00,34.06,34.47,33.7,34.4,2740279.0,32.8603,33.2559,32.513,33.1884,2740279.0
2020-06-08 11:00:00,34.4,34.76,34.31,34.58,1443148.0,33.1884,33.5357,33.1015,33.362,1443148.0
2020-06-08 11:30:00,34.58,34.68,34.27,34.47,1191453.0,33.362,33.4585,33.0629,33.2559,1191453.0
2020-06-08 12:00:00,34.47,34.8,34.43,34.57,1131549.0,33.2559,33.5743,33.2173,33.3524,1131549.0
2020-06-08 12:30:00,34.59,34.67,34.52,34.55,605100.0,33.3717,33.4489,33.3041,33.3331,605100.0
2020-06-08 13:00:00,34.55,34.83,34.54,34.68,681140.0,33.3331,33.6032,33.3234,33.4585,681140.0
2020-06-08 13:30:00,34.68,34.8,34.52,34.53,716146.0,33.4585,33.5743,33.3041,33.3138,716146.0
2020-06-08 14:00:00,34.53,34.62,34.41,34.56,686069.0,33.3138,33.4006,33.198,33.3427,686069.0
2020-06-08 14:30:00,34.55,34.63,34.4,34.56,613367.0,33.3331,33.4103,33.1884,33.3427,613367.0
2020-06-08 15:00:00,34.55,34.55,34.26,34.45,805710.0,33.3331,33.3331,33.0533,33.2366,805710.0
2020-06-08 15:30:00,34.44,34.72,34.35,34.63,1754560.0,33.227,33.4971,33.1401,33.4103,1754560.0
2020-06-09 09:30:00,33.16,33.5,32.6,32.78,3661722.0,31.992,32.3201,31.4518,31.6254,3661722.0
2020-06-09 10:00:00,32.79,32.81,31.93,32.59,3634102.0,31.6351,31.6544,30.8054,31.4421,3634102.0
2020-06-09 10:30:00,32.58,33.0,32.22,32.71,2051607.0,31.4325,31.8377,31.0851,31.5579,2051607.0
2020-06-09 11:00:00,32.7,32.79,32.26,32.62,1950106.0,31.5482,31.6351,31.1237,31.4711,1950106.0
2020-06-09 11:30:00,32.61,32.7,32.33,32.44,944964.0,31.4614,31.5482,31.1913,31.2974,944964.0
2020-06-09 12:00:00,32.44,32.65,32.29,32.6,729973.0,31.2974,31.5,31.1527,31.4518,729973.0
2020-06-09 12:30:00,32.6,32.82,32.5,32.74,748346.0,31.4518,31.664,31.3553,31.5868,748346.0
2020-06-09 13:00:00,32.73,33.22,32.72,33.2,1168116.0,31.5772,32.0499,31.5675,32.0306,1168116.0
2020-06-09 13:30:00,33.2,33.69,33.16,33.48,1452113.0,32.0306,32.5034,31.992,32.3008,1452113.0
2020-06-09 14:00:00,33.48,33.56,32.94,33.05,1233560.0,32.3008,32.3779,31.7798,31.8859,1233560.0
2020-06-09 14:30:00,33.04,33.43,33.01,33.34,1076620.0,31.8763,32.2525,31.8473,32.1657,1076620.0
2020-06-09 15:00:00,33.34,33.75,33.25,33.75,1322968.0,32.1657,32.5613,32.0789,32.5613,1322968.0
2020-06-09 15:30:00,33.74,33.76,32.58,32.79,2105192.0,32.5516,32.5709,31.4325,31.6351,2105192.0
2020-06-10 09:30:00,32.6,32.76,31.02,31.44,4187887.0,31.4518,31.6061,29.9274,30.3326,4187887.0
2020-06-10 10:00:00,31.44,31.66,29.95,30.45,4387250.0,30.3326,30.5449,28.8951,29.3775,4387250.0
2020-06-10 10:30:00,30.46,30.89,29.89,30.19,3759458.0,29.3871,29.802,28.8372,29.1266,3759458.0
2020-06-10 11:00:00,30.19,30.7,30.14,30.37,2282329.0,29.1266,29.6187,29.0784,29.3003,2282329.0
2020-06-10 11:30:00,30.38,30.99,30.18,30.95,2189383.0,29.31,29.8985,29.117,29.8599,2189383.0
2020-06-10 12:00:00,30.97,31.41,30.88,31.14,2125064.0,29.8792,30.3037,29.7923,30.0432,2125064.0
2020-06-10 12:30:00,31.12,31.16,30.93,31.05,911010.0,30.0239,30.0625,29.8406,29.9564,911010.0
2020-06-10 13:00:00,31.04,31.13,30.81,30.82,853614.0,29.9467,30.0335,29.7248,29.7345,853614.0
2020-06-10 13:30:00,30.81,31.0,30.78,30.89,659708.0,29.7248,29.9081,29.6959,29.802,659708.0
2020-06-10 14:00:00,30.88,32.06,30.6,31.72,4128371.0,29.7923,30.9308,29.5222,30.6028,4128371.0
2020-06-10 14:30:00,31.72,31.75,30.22,30.5,2996670.0,30.6028,30.6317,29.1556,29.4257,2996670.0
2020-06-10 15:00:00,30.5,30.89,30.01,30.87,2886133.0,29.4257,29.802,28.953,29.7827,2886133.0
2020-06-10 15:30:00,30.87,30.98,30.0,30.02,3268558.0,29.7827,29.8888,28.9433,28.9626,3268558.0
2020-06-11 09:30:00,26.34,26.79,25.8,26.66,6332907.0,25.4123,25.8464,24.8913,25.721,6332907.0
2020-06-11 10:00:00,26.66,26.88,26.01,26.14,3277460.0,25.721,25.9332,25.0939,25.2193,3277460.0
2020-06-11 10:30:00,26.14,26.67,25.61,25.68,3172194.0,25.2193,25.7306,24.708,24.7755,3172194.0
2020-06-11 11:00:00,25.69,25.75,25.25,25.34,4258745.0,24.7851,24.843,24.3606,24.4475,4258745.0
2020-06-11 11:30:00,25.33,25.44,24.82,25.16,3315089.0,24.4378,24.544,23.9458,24.2738,3315089.0
2020-06-11 12:00:00,25.15,25.21,24.16,24.28,3443398.0,24.2642,24.3221,23.309,23.4248,3443398.0
2020-06-11 12:30:00,24.27,24.99,24.23,24.35,3023405.0,23.4152,24.1098,23.3766,23.4923,3023405.0
2020-06-11 13:00:00,24.34,25.03,24.25,24.67,2874582.0,23.4827,24.1484,23.3959,23.8011,2874582.0
2020-06-11 13:30:00,24.66,24.89,24.38,24.72,1878048.0,23.7914,24.0133,23.5213,23.8493,1878048.0
2020-06-11 14:00:00,24.7,24.79,24.36,24.63,1756342.0,23.83,23.9168,23.502,23.7625,1756342.0
2020-06-11 14:30:00,24.63,24.68,23.49,23.68,3359290.0,23.7625,23.8107,22.6626,22.8459,3359290.0
2020-06-11 15:00:00,23.66,24.03,23.13,23.22,3280661.0,22.8266,23.1836,22.3153,22.4021,3280661.0
2020-06-11 15:30:00,23.22,23.86,23.04,23.22,4329397.0,22.4021,23.0196,22.2285,22.4021,4329397.0
2020-06-12 09:30:00,25.9,26.25,25.25,25.54,4952686.0,24.9877,25.3254,24.3606,24.6404,4952686.0
2020-06-12 10:00:00,25.55,25.92,24.83,24.83,3360200.0,24.6501,25.007,23.9554,23.9554,3360200.0
2020-06-12 10:30:00,24.84,25.06,23.88,23.88,3572897.0,23.9651,24.1773,23.0389,23.0389,3572897.0
2020-06-12 11:00:00,23.88,24.39,23.23,23.8,4499936.0,23.0389,23.5309,22.4118,22.9617,4499936.0
2020-06-12 11:30:00,23.82,24.8,23.63,24.8,3457499.0,22.981,23.9265,22.7977,23.9265,3457499.0
2020-06-12 12:00:00,24.8,24.98,24.36,24.47,3016365.0,23.9265,24.1002,23.502,23.6081,3016365.0
2020-06-12 12:30:00,24.45,24.57,24.02,24.46,1401961.0,23.5888,23.7046,23.174,23.5985,1401961.0
2020-06-12 13:00:00,24.49,24.54,23.76,23.84,1193106.0,23.6274,23.6757,22.9231,23.0003,1193106.0
2020-06-12 13:30:00,23.85,23.95,22.76,22.79,2789200.0,23.01,23.1064,21.9583,21.9873,2789200.0
2020-06-12 14:00:00,22.82,23.68,22.74,23.66,2767921.0,22.0162,22.8459,21.9391,22.8266,2767921.0
2020-06-12 14:30:00,23.68,24.03,23.23,23.87,2675224.0,22.8459,23.1836,22.4118,23.0292,2675224.0
2020-06-12 15:00:00,23.87,24.51,23.6,23.81,2605138.0,23.0292,23.6467,22.7688,22.9714,2605138.0
2020-06-12 15:30:00,23.8,24.98,23.66,24.88,3479418.0,22.9617,24.1002,22.8266,24.0037,3479418.0
2020-06-15 09:30:00,22.41,23.64,22.41,23.36,3928453.0,21.6207,22.8074,21.6207,22.5372,3928453.0
2020-06-15 10:00:00,23.35,24.08,23.15,23.65,2955400.0,22.5276,23.2319,22.3346,22.817,2955400.0
2020-06-15 10:30:00,23.63,24.42,23.44,24.24,2945417.0,22.7977,23.5599,22.6144,23.3862,2945417.0
2020-06-15 11:00:00,24.27,25.09,24.19,24.62,2553950.0,23.4152,24.2063,23.338,23.7528,2553950.0
2020-06-15 11:30:00,24.62,24.94,24.37,24.72,1497320.0,23.7528,24.0616,23.5116,23.8493,1497320.0
2020-06-15 12:00:00,24.68,25.55,24.62,25.42,2480996.0,23.8107,24.6501,23.7528,24.5247,2480996.0
2020-06-15 12:30:00,25.42,25.9,25.19,25.88,1729749.0,24.5247,24.9877,24.3028,24.9685,1729749.0
2020-06-15 13:00:00,25.88,26.52,25.82,26.18,2291037.0,24.9685,25.5859,24.9106,25.2579,2291037.0
2020-06-15 13:30:00,26.17,26.17,25.42,25.42,2004039.0,25.2482,25.2482,24.5247,24.5247,2004039.0
2020-06-15 14:00:00,25.45,27.12,25.45,26.76,4045793.0,24.5536,26.1648,24.5536,25.8175,4045793.0
2020-06-15 14:30:00,26.8,26.94,26.2,26.21,1808725.0,25.856,25.9911,25.2772,25.2868,1808725.0
2020-06-15 15:00:00,26.2,26.67,26.07,26.08,1999195.0,25.2772,25.7306,25.1518,25.1614,1999195.0
2020-06-15 15:30:00,26.06,26.66,25.66,26.64,2683749.0,25.1421,25.721,24.7562,25.7017,2683749.0
2020-06-16 09:30:00,29.76,29.8,28.81,29.37,4715897.0,28.7118,28.7504,27.7953,28.3355,4715897.0
2020-06-16 10:00:00,29.39,29.62,28.99,29.47,2959063.0,28.3548,28.5767,27.9689,28.432,2959063.0
2020-06-16 10:30:00,29.51,29.57,27.3,27.35,4889112.0,28.4706,28.5285,26.3384,26.3867,4889112.0
2020-06-16 11:00:00,27.31,28.6,26.57,28.47,5218806.0,26.3481,27.5926,25.6342,27.4672,5218806.0
2020-06-16 11:30:00,28.47,28.84,28.15,28.32,2449981.0,27.4672,27.8242,27.1585,27.3225,2449981.0
2020-06-16 12:00:00,28.36,28.69,27.84,28.64,2209648.0,27.3611,27.6795,26.8594,27.6312,2209648.0
2020-06-16 12:30:00,28.63,29.08,28.4,28.58,1934221.0,27.6216,28.0557,27.3997,27.5734,1934221.0
2020-06-16 13:00:00,28.58,28.84,28.47,28.75,1377601.0,27.5734,27.8242,27.4672,27.7374,1377601.0
2020-06-16 13:30:00,28.74,28.81,28.24,28.51,1378788.0,27.7277,27.7953,27.2453,27.5058,1378788.0
2020-06-16 14:00:00,28.51,29.04,28.28,28.77,2086749.0,27.5058,28.0172,27.2839,27.7567,2086749.0
2020-06-16 14:30:00,28.78,29.03,28.54,28.78,1251144.0,27.7663,28.0075,27.5348,27.7663,1251144.0
2020-06-16 15:00:00,28.77,28.79,27.99,28.44,1973641.0,27.7567,27.776,27.0041,27.4383,1973641.0
2020-06-16 15:30:00,28.43,28.72,28.03,28.49,2658911.0,27.4286,27.7084,27.0427,27.4865,2658911.0
2020-06-17 09:30:00,28.61,28.82,27.59,27.84,3368225.0,27.6023,27.8049,26.6182,26.8594,3368225.0
2020-06-17 10:00:00,27.82,28.14,27.03,27.14,2897852.0,26.8401,27.1489,26.0779,26.1841,2897852.0
2020-06-17 10:30:00,27.14,27.79,27.01,27.51,2353889.0,26.1841,26.8112,26.0587,26.541,2353889.0
2020-06-17 11:00:00,27.5,27.57,27.01,27.23,1605270.0,26.5314,26.5989,26.0587,26.2709,1605270.0
2020-06-17 11:30:00,27.21,27.83,27.15,27.8,1811086.0,26.2516,26.8498,26.1937,26.8208,1811086.0
2020-06-17 12:00:00,27.8,27.82,27.46,27.62,961259.0,26.8208,26.8401,26.4928,26.6472,961259.0
2020-06-17 12:30:00,27.61,27.92,27.5,27.65,1118648.0,26.6375,26.9366,26.5314,26.6761,1118648.0
2020-06-17 13:00:00,27.66,27.89,27.62,27.85,1105617.0,26.6858,26.9077,26.6472,26.8691,1105617.0
2020-06-17 13:30:00,27.86,27.98,27.66,27.67,1030791.0,26.8787,26.9945,26.6858,26.6954,1030791.0
2020-06-17 14:00:00,27.67,27.94,27.6,27.76,874783.0,26.6954,26.9559,26.6279,26.7822,874783.0
2020-06-17 14:30:00,27.76,28.01,27.53,27.55,973421.0,26.7822,27.0234,26.5603,26.5796,973421.0
2020-06-17 15:00:00,27.54,27.55,26.72,26.87,1960950.0,26.57,26.5796,25.7789,25.9236,1960950.0
2020-06-17 15:30:00,26.87,27.12,26.67,26.92,2802707.0,25.9236,26.1648,25.7306,25.9718,2802707.0
2020-06-18 09:30:00,26.12,27.08,25.82,26.69,3053967.0,25.2,26.1262,24.9106,25.7499,3053967.0
2020-06-18 10:00:00,26.7,27.57,26.68,27.41,2114540.0,25.7596,26.5989,25.7403,26.4446,2114540.0
2020-06-18 10:30:00,27.44,27.81,27.14,27.75,1779245.0,26.4735,26.8305,26.1841,26.7726,1779245.0
2020-06-18 11:00:00,27.75,27.77,27.03,27.15,1258257.0,26.7726,26.7919,26.0779,26.1937,1258257.0
2020-06-18 11:30:00,27.14,27.34,26.67,26.76,1373336.0,26.1841,26.377,25.7306,25.8175,1373336.0
2020-06-18 12:00:00,26.77,27.08,26.61,27.0,1162265.0,25.8271,26.1262,25.6727,26.049,1162265.0
2020-06-18 12:30:00,27.0,27.04,26.69,26.97,702723.0,26.049,26.0876,25.7499,26.0201,702723.0
2020-06-18 13:00:00,26.98,27.12,26.89,27.03,715640.0,26.0297,26.1648,25.9429,26.0779,715640.0
2020-06-18 13:30:00,27.02,27.21,26.99,27.21,381245.0,26.0683,26.2516,26.0394,26.2516,381245.0
2020-06-18 14:00:00,27.19,27.2,26.83,27.09,695701.0,26.2323,26.242,25.885,26.1358,695701.0
2020-06-18 14:30:00,27.12,27.23,26.83,26.83,475996.0,26.1648,26.2709,25.885,25.885,475996.0
2020-06-18 15:00:00,26.83,26.96,26.63,26.95,901675.0,25.885,26.0104,25.692,26.0008,901675.0
2020-06-18 15:30:00,26.95,27.03,26.73,26.95,1462006.0,26.0008,26.0779,25.7885,26.0008,1462006.0
2020-06-19 09:30:00,28.39,28.48,27.44,27.57,2900700.0,27.39,27.4769,26.4735,26.5989,2900700.0
2020-06-19 10:00:00,27.58,27.92,27.54,27.73,1282041.0,26.6086,26.9366,26.57,26.7533,1282041.0
2020-06-19 10:30:00,27.71,27.82,27.4,27.66,1268049.0,26.734,26.8401,26.4349,26.6858,1268049.0
2020-06-19 11:00:00,27.65,27.9,27.4,27.72,1502856.0,26.6761,26.9173,26.4349,26.7436,1502856.0
2020-06-19 11:30:00,27.73,27.75,27.36,27.39,842267.0,26.7533,26.7726,26.3963,26.4253,842267.0
2020-06-19 12:00:00,27.39,27.41,26.16,26.59,2630796.0,26.4253,26.4446,25.2386,25.6534,2630796.0
2020-06-19 12:30:00,26.59,26.89,26.34,26.85,1817526.0,25.6534,25.9429,25.4123,25.9043,1817526.0
2020-06-19 13:00:00,26.85,26.86,26.32,26.46,978763.0,25.9043,25.9139,25.393,25.528,978763.0
2020-06-19 13:30:00,26.43,26.62,26.03,26.03,1411946.0,25.4991,25.6824,25.1132,25.1132,1411946.0
2020-06-19 14:00:00,26.05,26.3,25.84,26.09,1895621.0,25.1325,25.3737,24.9299,25.1711,1895621.0
2020-06-19 14:30:00,26.1,26.78,25.98,26.73,1849193.0,25.1807,25.8368,25.0649,25.7885,1849193.0
2020-06-19 15:00:00,26.73,27.08,26.45,26.79,1533495.0,25.7885,26.1262,25.5184,25.8464,1533495.0
2020-06-19 15:30:00,26.79,26.95,26.38,26.47,1623486.0,25.8464,26.0008,25.4508,25.5377,1623486.0
2020-06-22 09:30:00,26.1,26.17,25.29,25.98,3227629.0,25.1807,25.2482,24.3992,25.0649,3227629.0
2020-06-22 10:00:00,25.99,26.38,25.81,26.36,1547018.0,25.0746,25.4508,24.9009,25.4315,1547018.0
2020-06-22 10:30:00,26.37,26.51,25.89,25.91,1349518.0,25.4412,25.5763,24.9781,24.9974,1349518.0
2020-06-22 11:00:00,25.9,26.45,25.81,26.36,1327914.0,24.9877,25.5184,24.9009,25.4315,1327914.0
2020-06-22 11:30:00,26.36,26.48,26.22,26.35,889794.0,25.4315,25.5473,25.2965,25.4219,889794.0
2020-06-22 12:00:00,26.37,26.82,26.37,26.82,1142428.0,25.4412,25.8753,25.4412,25.8753,1142428.0
2020-06-22 12:30:00,26.82,27.25,26.76,27.1,1108772.0,25.8753,26.2902,25.8175,26.1455,1108772.0
2020-06-22 13:00:00,27.11,27.22,26.89,26.93,879140.0,26.1551,26.2613,25.9429,25.9815,879140.0
2020-06-22 13:30:00,26.92,27.05,26.82,27.04,609941.0,25.9718,26.0972,25.8753,26.0876,609941.0
2020-06-22 14:00:00,27.03,27.12,26.76,27.12,868431.0,26.0779,26.1648,25.8175,26.1648,868431.0
2020-06-22 14:30:00,27.12,27.34,27.01,27.28,859399.0,26.1648,26.377,26.0587,26.3191,859399.0
2020-06-22 15:00:00,27.28,27.36,26.78,26.95,1255377.0,26.3191,26.3963,25.8368,26.0008,1255377.0
2020-06-22 15:30:00,26.96,27.36,26.92,27.32,1559346.0,26.0104,26.3963,25.9718,26.3577,1559346.0
2020-06-23 09:30:00,28.31,28.54,27.97,28.13,2872430.0,27.3237,27.5457,26.9956,27.15,2872430.0
2020-06-23 10:00:00,28.13,28.24,27.83,28.01,2001272.0,27.15,27.2562,26.8605,27.0342,2001272.0
2020-06-23 10:30:00,28.02,28.06,27.42,27.59,1892933.0,27.0438,27.0824,26.4647,26.6288,1892933.0
2020-06-23 11:00:00,27.59,27.97,27.41,27.79,1607303.0,26.6288,26.9956,26.4551,26.8219,1607303.0
2020-06-23 11:30:00,27.79,27.94,27.61,27.93,696352.0,26.8219,26.9666,26.6481,26.957,696352.0
2020-06-23 12:00:00,27.94,28.03,27.69,27.9,637547.0,26.9666,27.0535,26.7253,26.928,637547.0
2020-06-23 12:30:00,27.91,27.96,27.8,27.83,342080.0,26.9377,26.9859,26.8315,26.8605,342080.0
2020-06-23 13:00:00,27.84,28.04,27.84,27.95,495059.0,26.8701,27.0631,26.8701,26.9763,495059.0
2020-06-23 13:30:00,27.95,28.22,27.92,28.15,839950.0,26.9763,27.2369,26.9473,27.1693,839950.0
2020-06-23 14:00:00,28.15,28.16,27.75,28.14,919446.0,27.1693,27.179,26.7832,27.1597,919446.0
2020-06-23 14:30:00,28.14,28.22,27.86,27.98,689186.0,27.1597,27.2369,26.8894,27.0052,689186.0
2020-06-23 15:00:00,27.96,28.06,27.79,27.82,833430.0,26.9859,27.0824,26.8219,26.8508,833430.0
2020-06-23 15:30:00,27.82,27.91,27.5,27.58,1126231.0,26.8508,26.9377,26.542,26.6192,1126231.0
2020-06-24 09:30:00,26.51,26.79,25.57,25.61,3572068.0,25.5864,25.8567,24.6792,24.7178,3572068.0
2020-06-24 10:00:00,25.6,26.19,25.58,26.11,3329915.0,24.7081,25.2776,24.6888,25.2004,3329915.0
2020-06-24 10:30:00,26.11,26.15,25.31,25.5,3098348.0,25.2004,25.239,24.4282,24.6116,3098348.0
2020-06-24 11:00:00,25.48,25.63,24.6,24.78,3444715.0,24.5923,24.7371,23.743,23.9167,3444715.0
2020-06-24 11:30:00,24.79,24.8,23.76,24.22,3260119.0,23.9264,23.936,22.9322,23.3762,3260119.0
2020-06-24 12:00:00,24.2,24.62,24.07,24.48,2368622.0,23.3569,23.7623,23.2314,23.6272,2368622.0
2020-06-24 12:30:00,24.47,25.18,24.38,25.17,2307745.0,23.6175,24.3028,23.5306,24.2931,2307745.0
2020-06-24 13:00:00,25.16,25.26,24.48,24.51,1670450.0,24.2835,24.38,23.6272,23.6561,1670450.0
2020-06-24 13:30:00,24.51,24.73,24.38,24.72,1530172.0,23.6561,23.8685,23.5306,23.8588,1530172.0
2020-06-24 14:00:00,24.72,25.11,24.38,25.08,2174198.0,23.8588,24.2352,23.5306,24.2063,2174198.0
2020-06-24 14:30:00,25.07,25.19,24.66,24.8,1409526.0,24.1966,24.3124,23.8009,23.936,1409526.0
2020-06-24 15:00:00,24.81,25.37,24.81,25.14,1829443.0,23.9457,24.4862,23.9457,24.2642,1829443.0
2020-06-24 15:30:00,25.15,25.44,24.77,24.9,2172540.0,24.2738,24.5537,23.9071,24.0325,2172540.0
2020-06-25 09:30:00,24.52,24.64,23.84,24.63,4017234.0,23.6658,23.7816,23.0095,23.7719,4017234.0
2020-06-25 10:00:00,24.62,25.74,24.56,25.52,3446796.0,23.7623,24.8433,23.7044,24.6309,3446796.0
2020-06-25 10:30:00,25.53,25.57,24.67,24.84,2195519.0,24.6406,24.6792,23.8105,23.9746,2195519.0
2020-06-25 11:00:00,24.8,25.0,24.51,24.65,1736083.0,23.936,24.129,23.6561,23.7912,1736083.0
2020-06-25 11:30:00,24.68,24.85,24.28,24.78,1389096.0,23.8202,23.9843,23.4341,23.9167,1389096.0
2020-06-25 12:00:00,24.79,25.11,24.78,24.91,1390659.0,23.9264,24.2352,23.9167,24.0422,1390659.0
2020-06-25 12:30:00,24.91,25.44,24.9,25.14,1288838.0,24.0422,24.5537,24.0325,24.2642,1288838.0
2020-06-25 13:00:00,25.12,25.19,24.98,25.07,566802.0,24.2449,24.3124,24.1097,24.1966,566802.0
2020-06-25 13:30:00,25.05,25.12,24.83,24.9,635688.0,24.1773,24.2449,23.965,24.0325,635688.0
2020-06-25 14:00:00,24.91,24.97,24.7,24.86,666756.0,24.0422,24.1001,23.8395,23.9939,666756.0
2020-06-25 14:30:00,24.85,24.92,24.61,24.8,849852.0,23.9843,24.0518,23.7526,23.936,849852.0
2020-06-25 15:00:00,24.79,25.75,24.74,25.64,2342502.0,23.9264,24.8529,23.8781,24.7468,2342502.0
2020-06-25 15:30:00,25.63,26.09,25.45,26.01,2654422.0,24.7371,25.1811,24.5634,25.1039,2654422.0
2020-06-26 09:30:00,25.48,25.68,25.02,25.28,2719072.0,24.5923,24.7854,24.1484,24.3993,2719072.0
2020-06-26 10:00:00,25.26,25.3,24.15,24.6,3109851.0,24.38,24.4186,23.3087,23.743,3109851.0
2020-06-26 10:30:00,24.6,24.71,23.83,24.14,3675493.0,23.743,23.8492,22.9998,23.299,3675493.0
2020-06-26 11:00:00,24.15,24.58,24.12,24.52,2172705.0,23.3087,23.7237,23.2797,23.6658,2172705.0
2020-06-26 11:30:00,24.54,24.76,24.35,24.6,1352240.0,23.6851,23.8974,23.5017,23.743,1352240.0
2020-06-26 12:00:00,24.61,24.63,24.11,24.56,1429967.0,23.7526,23.7719,23.2701,23.7044,1429967.0
2020-06-26 12:30:00,24.56,24.58,24.25,24.5,1043758.0,23.7044,23.7237,23.4052,23.6465,1043758.0
2020-06-26 13:00:00,24.49,24.73,24.44,24.56,1114596.0,23.6368,23.8685,23.5886,23.7044,1114596.0
2020-06-26 13:30:00,24.56,24.65,24.29,24.3,842198.0,23.7044,23.7912,23.4438,23.4534,842198.0
2020-06-26 14:00:00,24.29,24.39,23.95,24.06,1570661.0,23.4438,23.5403,23.1156,23.2218,1570661.0
2020-06-26 14:30:00,24.06,24.16,23.86,24.0,1672677.0,23.2218,23.3183,23.0288,23.1639,1672677.0
2020-06-26 15:00:00,24.01,24.3,23.96,24.25,1912253.0,23.1735,23.4534,23.1253,23.4052,1912253.0
2020-06-26 15:30:00,24.23,24.53,23.89,23.99,3691843.0,23.3859,23.6754,23.0577,23.1542,3691843.0
2020-06-29 09:30:00,24.99,25.14,24.14,25.06,4417177.0,24.1194,24.2642,23.299,24.187,4417177.0
2020-06-29 10:00:00,25.06,26.15,25.05,26.02,3741785.0,24.187,25.239,24.1773,25.1135,3741785.0
2020-06-29 10:30:00,26.03,26.47,25.93,26.05,3169648.0,25.1232,25.5478,25.0267,25.1425,3169648.0
2020-06-29 11:00:00,26.08,26.29,25.85,26.24,2420459.0,25.1714,25.3741,24.9494,25.3259,2420459.0
2020-06-29 11:30:00,26.24,26.26,26.01,26.16,1431787.0,25.3259,25.3452,25.1039,25.2486,1431787.0
2020-06-29 12:00:00,26.17,26.4,26.08,26.29,1252981.0,25.2583,25.4803,25.1714,25.3741,1252981.0
2020-06-29 12:30:00,26.3,26.73,26.28,26.47,1721571.0,25.3838,25.7988,25.3645,25.5478,1721571.0
2020-06-29 13:00:00,26.48,26.63,26.35,26.61,1084439.0,25.5575,25.7023,25.432,25.683,1084439.0
2020-06-29 13:30:00,26.59,26.65,26.24,26.26,1124142.0,25.6637,25.7216,25.3259,25.3452,1124142.0
2020-06-29 14:00:00,26.27,26.33,25.91,25.92,1336095.0,25.3548,25.4127,25.0073,25.017,1336095.0
2020-06-29 14:30:00,25.92,26.05,25.75,25.91,1482521.0,25.017,25.1425,24.8529,25.0073,1482521.0
2020-06-29 15:00:00,25.93,26.04,25.56,25.9,2212501.0,25.0267,25.1328,24.6695,24.9977,2212501.0
2020-06-29 15:30:00,25.9,26.4,25.79,26.4,2511518.0,24.9977,25.4803,24.8915,25.4803,2511518.0
2020-06-30 09:30:00,26.03,26.65,26.0,26.31,3234184.0,25.1232,25.7216,25.0942,25.3934,3234184.0
2020-06-30 10:00:00,26.3,26.67,26.18,26.34,2315362.0,25.3838,25.7409,25.2679,25.4224,2315362.0
2020-06-30 10:30:00,26.36,27.0,26.15,26.99,2208911.0,25.4417,26.0594,25.239,26.0497,2208911.0
2020-06-30 11:00:00,26.98,27.49,26.97,27.31,2970315.0,26.0401,26.5323,26.0304,26.3586,2970315.0
2020-06-30 11:30:00,27.31,27.32,26.97,27.23,1632986.0,26.3586,26.3682,26.0304,26.2814,1632986.0
2020-06-30 12:00:00,27.23,27.62,27.18,27.32,1500569.0,26.2814,26.6578,26.2331,26.3682,1500569.0
2020-06-30 12:30:00,27.31,27.4,26.93,26.97,1465903.0,26.3586,26.4454,25.9918,26.0304,1465903.0
2020-06-30 13:00:00,26.95,27.05,26.74,27.05,1246975.0,26.0111,26.1076,25.8084,26.1076,1246975.0
2020-06-30 13:30:00,27.04,27.12,26.87,27.12,1105277.0,26.098,26.1752,25.9339,26.1752,1105277.0
2020-06-30 14:00:00,27.12,27.26,26.96,27.25,1218134.0,26.1752,26.3103,26.0208,26.3007,1218134.0
2020-06-30 14:30:00,27.25,27.33,27.12,27.29,943311.0,26.3007,26.3779,26.1752,26.3393,943311.0
2020-06-30 15:00:00,27.3,27.5,27.06,27.31,1477077.0,26.3489,26.542,26.1173,26.3586,1477077.0
2020-06-30 15:30:00,27.32,27.69,27.29,27.41,2983611.0,26.3682,26.7253,26.3393,26.4551,2983611.0
2020-07-01 09:30:00,27.74,28.22,27.39,27.55,4309549.0,26.7736,27.2369,26.4358,26.5902,4309549.0
2020-07-01 10:00:00,27.59,28.1,27.53,27.66,2550145.0,26.6288,27.1211,26.5709,26.6964,2550145.0
2020-07-01 10:30:00,27.66,27.85,27.01,27.26,3222536.0,26.6964,26.8798,26.069,26.3103,3222536.0
2020-07-01 11:00:00,27.27,27.32,26.34,26.44,3502942.0,26.32,26.3682,25.4224,25.5189,3502942.0
2020-07-01 11:30:00,26.46,26.96,26.4,26.91,2205080.0,25.5382,26.0208,25.4803,25.9725,2205080.0
2020-07-01 12:00:00,26.92,27.26,26.65,27.03,1554562.0,25.9822,26.3103,25.7216,26.0883,1554562.0
2020-07-01 12:30:00,27.02,27.28,26.83,26.95,1911813.0,26.0787,26.3296,25.8953,26.0111,1911813.0
2020-07-01 13:00:00,26.96,26.98,26.56,26.76,1045153.0,26.0208,26.0401,25.6347,25.8277,1045153.0
2020-07-01 13:30:00,26.75,26.77,26.37,26.46,1225072.0,25.8181,25.8374,25.4513,25.5382,1225072.0
2020-07-01 14:00:00,26.46,26.87,26.45,26.81,1323584.0,25.5382,25.9339,25.5285,25.876,1323584.0
2020-07-01 14:30:00,26.82,26.89,26.55,26.83,1231863.0,25.8856,25.9532,25.6251,25.8953,1231863.0
2020-07-01 15:00:00,26.83,27.14,26.76,27.05,1933946.0,25.8953,26.1945,25.8277,26.1076,1933946.0
2020-07-01 15:30:00,27.06,27.19,26.61,26.64,2320193.0,26.1173,26.2428,25.683,25.7119,2320193.0
2020-07-02 09:30:00,28.2,28.59,27.96,28.49,4033292.0,27.2176,27.594,26.9859,27.4975,4033292.0
2020-07-02 10:00:00,28.51,28.58,27.6,27.62,2768038.0,27.5168,27.5843,26.6385,26.6578,2768038.0
2020-07-02 10:30:00,27.63,28.01,27.21,27.3,2748046.0,26.6674,27.0342,26.2621,26.3489,2748046.0
2020-07-02 11:00:00,27.31,27.38,26.8,27.28,2762259.0,26.3586,26.4261,25.8663,26.3296,2762259.0
2020-07-02 11:30:00,27.29,27.75,27.24,27.59,1891268.0,26.3393,26.7832,26.291,26.6288,1891268.0
2020-07-02 12:00:00,27.6,27.62,27.26,27.49,968172.0,26.6385,26.6578,26.3103,26.5323,968172.0
2020-07-02 12:30:00,27.49,27.49,27.19,27.3,845251.0,26.5323,26.5323,26.2428,26.3489,845251.0
2020-07-02 13:00:00,27.31,27.35,27.22,27.3,620777.0,26.3586,26.3972,26.2717,26.3489,620777.0
2020-07-02 13:30:00,27.3,27.52,27.26,27.3,926431.0,26.3489,26.5613,26.3103,26.3489,926431.0
2020-07-02 14:00:00,27.3,27.45,27.19,27.41,813549.0,26.3489,26.4937,26.2428,26.4551,813549.0
2020-07-02 14:30:00,27.42,27.56,27.29,27.36,653709.0,26.4647,26.5999,26.3393,26.4068,653709.0
2020-07-02 15:00:00,27.36,27.39,27.11,27.17,1011694.0,26.4068,26.4358,26.1655,26.2235,1011694.0
2020-07-02 15:30:00,27.17,27.23,26.71,27.0,2229662.0,26.2235,26.2814,25.7795,26.0594,2229662.0
2020-07-06 09:30:00,28.63,28.66,28.22,28.55,4337977.0,27.6326,27.6615,27.2369,27.5554,4337977.0
2020-07-06 10:00:00,28.54,28.75,27.37,27.61,3405845.0,27.5457,27.7484,26.4165,26.6481,3405845.0
2020-07-06 10:30:00,27.6,28.15,27.48,28.03,2310801.0,26.6385,27.1693,26.5227,27.0535,2310801.0
2020-07-06 11:00:00,28.03,28.04,27.77,27.83,1173619.0,27.0535,27.0631,26.8025,26.8605,1173619.0
2020-07-06 11:30:00,27.82,27.85,27.37,27.38,1304280.0,26.8508,26.8798,26.4165,26.4261,1304280.0
2020-07-06 12:00:00,27.37,27.59,27.28,27.58,1351982.0,26.4165,26.6288,26.3296,26.6192,1351982.0
2020-07-06 12:30:00,27.57,27.58,27.34,27.48,607940.0,26.6095,26.6192,26.3875,26.5227,607940.0
2020-07-06 13:00:00,27.49,27.62,27.31,27.61,782125.0,26.5323,26.6578,26.3586,26.6481,782125.0
2020-07-06 13:30:00,27.61,27.89,27.54,27.8,1362063.0,26.6481,26.9184,26.5806,26.8315,1362063.0
2020-07-06 14:00:00,27.81,27.81,27.34,27.44,1138221.0,26.8412,26.8412,26.3875,26.484,1138221.0
2020-07-06 14:30:00,27.44,27.61,27.33,27.46,828299.0,26.484,26.6481,26.3779,26.5033,828299.0
2020-07-06 15:00:00,27.44,27.66,27.4,27.57,1033838.0,26.484,26.6964,26.4454,26.6095,1033838.0
2020-07-06 15:30:00,27.56,27.71,27.41,27.55,1486815.0,26.5999,26.7446,26.4551,26.5902,1486815.0
2020-07-07 09:30:00,26.86,26.95,26.48,26.59,3106968.0,25.9243,26.0111,25.5575,25.6637,3106968.0
2020-07-07 10:00:00,26.59,27.08,26.52,26.97,2087725.0,25.6637,26.1366,25.5961,26.0304,2087725.0
2020-07-07 10:30:00,26.97,27.13,26.66,27.12,1660622.0,26.0304,26.1848,25.7312,26.1752,1660622.0
2020-07-07 11:00:00,27.11,27.56,27.03,27.45,1663333.0,26.1655,26.5999,26.0883,26.4937,1663333.0
2020-07-07 11:30:00,27.45,27.53,27.19,27.24,1438881.0,26.4937,26.5709,26.2428,26.291,1438881.0
2020-07-07 12:00:00,27.26,27.35,27.01,27.08,829087.0,26.3103,26.3972,26.069,26.1366,829087.0
2020-07-07 12:30:00,27.08,27.17,26.7,26.83,983544.0,26.1366,26.2235,25.7698,25.8953,983544.0
2020-07-07 13:00:00,26.83,26.94,26.72,26.91,1063926.0,25.8953,26.0015,25.7891,25.9725,1063926.0
2020-07-07 13:30:00,26.91,27.06,26.84,27.01,968132.0,25.9725,26.1173,25.9049,26.069,968132.0
2020-07-07 14:00:00,27.01,27.06,26.68,26.68,714398.0,26.069,26.1173,25.7505,25.7505,714398.0
2020-07-07 14:30:00,26.68,26.73,26.51,26.69,1308011.0,25.7505,25.7988,25.5864,25.7602,1308011.0
2020-07-07 15:00:00,26.67,26.7,26.13,26.33,2929339.0,25.7409,25.7698,25.2197,25.4127,2929339.0
2020-07-07 15:30:00,26.33,26.35,25.88,26.07,2477957.0,25.4127,25.432,24.9784,25.1618,2477957.0
2020-07-08 09:30:00,26.05,26.76,25.69,26.71,3009783.0,25.1425,25.8277,24.795,25.7795,3009783.0
2020-07-08 10:00:00,26.71,26.98,26.25,26.32,2054002.0,25.7795,26.0401,25.3355,25.4031,2054002.0
2020-07-08 10:30:00,26.33,26.48,26.0,26.11,1749687.0,25.4127,25.5575,25.0942,25.2004,1749687.0
2020-07-08 11:00:00,26.11,26.14,25.11,25.46,3274050.0,25.2004,25.2293,24.2352,24.573,3274050.0
2020-07-08 11:30:00,25.46,25.99,25.44,25.92,2122589.0,24.573,25.0846,24.5537,25.017,2122589.0
2020-07-08 12:00:00,25.93,26.17,25.86,26.1,1143449.0,25.0267,25.2583,24.9591,25.1907,1143449.0
2020-07-08 12:30:00,26.1,26.14,25.92,26.11,658332.0,25.1907,25.2293,25.017,25.2004,658332.0
2020-07-08 13:00:00,26.12,26.12,25.74,25.86,919345.0,25.21,25.21,24.8433,24.9591,919345.0
2020-07-08 13:30:00,25.86,26.02,25.83,25.89,726104.0,24.9591,25.1135,24.9301,24.988,726104.0
2020-07-08 14:00:00,25.88,26.14,25.82,26.05,1045514.0,24.9784,25.2293,24.9205,25.1425,1045514.0
2020-07-08 14:30:00,26.05,26.05,25.69,25.91,1105936.0,25.1425,25.1425,24.795,25.0073,1105936.0
2020-07-08 15:00:00,25.92,26.48,25.88,26.33,1900843.0,25.017,25.5575,24.9784,25.4127,1900843.0
2020-07-08 15:30:00,26.32,26.68,26.22,26.67,2026734.0,25.4031,25.7505,25.3065,25.7409,2026734.0
2020-07-09 09:30:00,26.78,26.9,25.83,25.99,3629747.0,25.847,25.9629,24.9301,25.0846,3629747.0
2020-07-09 10:00:00,25.97,26.34,25.43,25.55,3375045.0,25.0653,25.4224,24.5441,24.6599,3375045.0
2020-07-09 10:30:00,25.57,25.76,24.35,24.39,4212170.0,24.6792,24.8626,23.5017,23.5403,4212170.0
2020-07-09 11:00:00,24.37,24.85,24.03,24.51,4717431.0,23.521,23.9843,23.1928,23.6561,4717431.0
2020-07-09 11:30:00,24.52,24.79,24.08,24.72,2120513.0,23.6658,23.9264,23.2411,23.8588,2120513.0
2020-07-09 12:00:00,24.74,25.22,24.71,25.02,2406095.0,23.8781,24.3414,23.8492,24.1484,2406095.0
2020-07-09 12:30:00,25.02,25.22,24.9,25.2,1050811.0,24.1484,24.3414,24.0325,24.3221,1050811.0
2020-07-09 13:00:00,25.18,25.58,25.11,25.29,1543831.0,24.3028,24.6888,24.2352,24.4089,1543831.0
2020-07-09 13:30:00,25.31,25.5,25.0,25.06,942792.0,24.4282,24.6116,24.129,24.187,942792.0
2020-07-09 14:00:00,25.06,25.55,25.0,25.46,1089501.0,24.187,24.6599,24.129,24.573,1089501.0
2020-07-09 14:30:00,25.44,25.46,25.18,25.34,962431.0,24.5537,24.573,24.3028,24.4572,962431.0
2020-07-09 15:00:00,25.36,25.52,24.95,24.96,2105821.0,24.4765,24.6309,24.0808,24.0904,2105821.0
2020-07-09 15:30:00,24.96,25.34,24.75,25.04,2348387.0,24.0904,24.4572,23.8878,24.1677,2348387.0
2020-07-10 09:30:00,25.08,25.77,24.72,25.44,4370472.0,24.2063,24.8722,23.8588,24.5537,4370472.0
2020-07-10 10:00:00,25.42,25.69,24.94,25.62,2537910.0,24.5344,24.795,24.0711,24.7274,2537910.0
2020-07-10 10:30:00,25.6,26.25,25.56,25.86,3419165.0,24.7081,25.3355,24.6695,24.9591,3419165.0
2020-07-10 11:00:00,25.84,25.95,25.56,25.86,1694440.0,24.9398,25.046,24.6695,24.9591,1694440.0
2020-07-10 11:30:00,25.85,26.11,25.68,26.05,1704244.0,24.9494,25.2004,24.7854,25.1425,1704244.0
2020-07-10 12:00:00,26.05,26.34,25.95,26.02,1915206.0,25.1425,25.4224,25.046,25.1135,1915206.0
2020-07-10 12:30:00,26.03,26.25,25.82,26.19,1122939.0,25.1232,25.3355,24.9205,25.2776,1122939.0
2020-07-10 13:00:00,26.18,26.18,25.85,26.02,748380.0,25.2679,25.2679,24.9494,25.1135,748380.0
2020-07-10 13:30:00,26.02,26.24,25.94,26.07,860362.0,25.1135,25.3259,25.0363,25.1618,860362.0
2020-07-10 14:00:00,26.08,26.15,25.83,25.89,634514.0,25.1714,25.239,24.9301,24.988,634514.0
2020-07-10 14:30:00,25.86,26.07,25.82,25.94,736634.0,24.9591,25.1618,24.9205,25.0363,736634.0
2020-07-10 15:00:00,25.94,26.35,25.83,26.21,1428973.0,25.0363,25.432,24.9301,25.2969,1428973.0
2020-07-10 15:30:00,26.21,26.34,26.06,26.25,1863787.0,25.2969,25.4224,25.1521,25.3355,1863787.0
2020-07-13 09:30:00,27.1,27.25,26.32,26.34,3146245.0,26.1559,26.3007,25.4031,25.4224,3146245.0
2020-07-13 10:00:00,26.33,26.86,26.04,26.85,2679517.0,25.4127,25.9243,25.1328,25.9146,2679517.0
2020-07-13 10:30:00,26.86,26.95,26.3,26.7,1656814.0,25.9243,26.0111,25.3838,25.7698,1656814.0
2020-07-13 11:00:00,26.71,27.11,26.57,27.08,1774723.0,25.7795,26.1655,25.6444,26.1366,1774723.0
2020-07-13 11:30:00,27.08,27.11,26.84,26.89,1127100.0,26.1366,26.1655,25.9049,25.9532,1127100.0
2020-07-13 12:00:00,26.89,27.02,26.81,26.94,1080250.0,25.9532,26.0787,25.876,26.0015,1080250.0
2020-07-13 12:30:00,26.95,27.45,26.94,27.45,1459772.0,26.0111,26.4937,26.0015,26.4937,1459772.0
2020-07-13 13:00:00,27.46,28.04,27.38,27.84,1794818.0,26.5033,27.0631,26.4261,26.8701,1794818.0
2020-07-13 13:30:00,27.84,28.1,27.8,27.82,1229804.0,26.8701,27.1211,26.8315,26.8508,1229804.0
2020-07-13 14:00:00,27.8,27.88,27.17,27.2,1854469.0,26.8315,26.9087,26.2235,26.2524,1854469.0
2020-07-13 14:30:00,27.19,27.39,26.97,27.28,1724575.0,26.2428,26.4358,26.0304,26.3296,1724575.0
2020-07-13 15:00:00,27.29,27.31,26.14,26.14,2415258.0,26.3393,26.3586,25.2293,25.2293,2415258.0
2020-07-13 15:30:00,26.15,26.26,25.2,25.25,3361191.0,25.239,25.3452,24.3221,24.3703,3361191.0
2020-07-14 09:30:00,25.21,25.8,24.9,25.58,4810098.0,24.3317,24.9012,24.0325,24.6888,4810098.0
2020-07-14 10:00:00,25.57,25.67,24.79,25.58,3738045.0,24.6792,24.7757,23.9264,24.6888,3738045.0
2020-07-14 10:30:00,25.59,26.12,25.54,25.75,2561566.0,24.6985,25.21,24.6502,24.8529,2561566.0
2020-07-14 11:00:00,25.75,26.12,25.6,25.66,1698185.0,24.8529,25.21,24.7081,24.7661,1698185.0
2020-07-14 11:30:00,25.64,26.25,25.62,25.99,1973281.0,24.7468,25.3355,24.7274,25.0846,1973281.0
2020-07-14 12:00:00,25.99,26.14,25.71,25.85,1250377.0,25.0846,25.2293,24.8143,24.9494,1250377.0
2020-07-14 12:30:00,25.86,25.95,25.64,25.71,965801.0,24.9591,25.046,24.7468,24.8143,965801.0
2020-07-14 13:00:00,25.71,25.78,25.53,25.64,983121.0,24.8143,24.8819,24.6406,24.7468,983121.0
2020-07-14 13:30:00,25.63,26.02,25.61,25.89,1404160.0,24.7371,25.1135,24.7178,24.988,1404160.0
2020-07-14 14:00:00,25.91,26.18,25.79,26.06,1567821.0,25.0073,25.2679,24.8915,25.1521,1567821.0
2020-07-14 14:30:00,26.07,26.15,25.85,26.07,1107468.0,25.1618,25.239,24.9494,25.1618,1107468.0
2020-07-14 15:00:00,26.05,26.15,25.62,25.98,1539989.0,25.1425,25.239,24.7274,25.0749,1539989.0
2020-07-14 15:30:00,25.98,26.57,25.94,26.53,2683192.0,25.0749,25.6444,25.0363,25.6057,2683192.0
2020-07-15 09:30:00,28.49,29.01,28.17,28.89,5564636.0,27.4975,27.9993,27.1886,27.8835,5564636.0
2020-07-15 10:00:00,28.9,29.15,28.44,29.11,3098686.0,27.8932,28.1345,27.4492,28.0959,3098686.0
2020-07-15 10:30:00,29.11,29.64,29.09,29.46,2465701.0,28.0959,28.6074,28.0766,28.4337,2465701.0
2020-07-15 11:00:00,29.47,29.58,28.77,29.28,2437986.0,28.4433,28.5495,27.7677,28.2599,2437986.0
2020-07-15 11:30:00,29.26,29.26,28.52,28.53,1922307.0,28.2406,28.2406,27.5264,27.5361,1922307.0
2020-07-15 12:00:00,28.53,28.91,28.33,28.87,2089015.0,27.5361,27.9028,27.343,27.8642,2089015.0
2020-07-15 12:30:00,28.87,29.18,28.68,29.17,1487189.0,27.8642,28.1634,27.6808,28.1538,1487189.0
2020-07-15 13:00:00,29.17,29.29,29.06,29.2,1228291.0,28.1538,28.2696,28.0476,28.1827,1228291.0
2020-07-15 13:30:00,29.21,29.37,29.18,29.26,873697.0,28.1924,28.3468,28.1634,28.2406,873697.0
2020-07-15 14:00:00,29.25,29.5,29.16,29.42,1268163.0,28.231,28.4723,28.1441,28.3951,1268163.0
2020-07-15 14:30:00,29.42,29.75,29.31,29.42,1629977.0,28.3951,28.7136,28.2889,28.3951,1629977.0
2020-07-15 15:00:00,29.41,29.61,29.27,29.6,1604497.0,28.3854,28.5784,28.2503,28.5688,1604497.0
2020-07-15 15:30:00,29.59,29.85,29.4,29.42,2184725.0,28.5591,28.8101,28.3758,28.3951,2184725.0
2020-07-16 09:30:00,28.89,29.05,28.15,28.71,4068520.0,27.8835,28.038,27.1693,27.7098,4068520.0
2020-07-16 10:00:00,28.7,29.04,28.38,28.94,2161001.0,27.7001,28.0283,27.3913,27.9318,2161001.0
2020-07-16 10:30:00,28.94,29.16,28.85,28.9,1734484.0,27.9318,28.1441,27.8449,27.8932,1734484.0
2020-07-16 11:00:00,28.88,29.21,28.65,29.07,1632774.0,27.8739,28.1924,27.6519,28.0573,1632774.0
2020-07-16 11:30:00,29.08,29.12,28.77,28.88,1399505.0,28.0669,28.1055,27.7677,27.8739,1399505.0
2020-07-16 12:00:00,28.87,28.87,28.42,28.57,1485161.0,27.8642,27.8642,27.4299,27.5747,1485161.0
2020-07-16 12:30:00,28.59,28.64,28.23,28.3,1205603.0,27.594,27.6422,27.2465,27.3141,1205603.0
2020-07-16 13:00:00,28.29,28.76,28.25,28.74,1549414.0,27.3044,27.7581,27.2658,27.7388,1549414.0
2020-07-16 13:30:00,28.74,28.75,28.29,28.52,1460994.0,27.7388,27.7484,27.3044,27.5264,1460994.0
2020-07-16 14:00:00,28.52,28.74,28.5,28.68,659246.0,27.5264,27.7388,27.5071,27.6808,659246.0
2020-07-16 14:30:00,28.68,28.76,28.34,28.36,1137783.0,27.6808,27.7581,27.3527,27.372,1137783.0
2020-07-16 15:00:00,28.39,28.69,28.27,28.68,1264152.0,27.4009,27.6905,27.2851,27.6808,1264152.0
2020-07-16 15:30:00,28.66,28.92,28.52,28.87,2233845.0,27.6615,27.9125,27.5264,27.8642,2233845.0
2020-07-17 09:30:00,29.19,29.5,28.75,29.14,2513384.0,28.1731,28.4723,27.7484,28.1248,2513384.0
2020-07-17 10:00:00,29.12,29.2,28.54,28.68,2494166.0,28.1055,28.1827,27.5457,27.6808,2494166.0
2020-07-17 10:30:00,28.68,29.29,28.57,29.25,1644398.0,27.6808,28.2696,27.5747,28.231,1644398.0
2020-07-17 11:00:00,29.26,29.45,29.22,29.32,1552069.0,28.2406,28.424,28.202,28.2985,1552069.0
2020-07-17 11:30:00,29.33,29.56,29.25,29.54,929398.0,28.3082,28.5302,28.231,28.5109,929398.0
2020-07-17 12:00:00,29.55,29.75,29.49,29.53,1235962.0,28.5205,28.7136,28.4626,28.5012,1235962.0
2020-07-17 12:30:00,29.53,29.55,29.23,29.26,890376.0,28.5012,28.5205,28.2117,28.2406,890376.0
2020-07-17 13:00:00,29.26,29.43,29.2,29.29,1274634.0,28.2406,28.4047,28.1827,28.2696,1274634.0
2020-07-17 13:30:00,29.28,29.33,29.1,29.23,872238.0,28.2599,28.3082,28.0862,28.2117,872238.0
2020-07-17 14:00:00,29.23,29.39,29.15,29.23,772705.0,28.2117,28.3661,28.1345,28.2117,772705.0
2020-07-17 14:30:00,29.22,29.22,29.02,29.15,935636.0,28.202,28.202,28.009,28.1345,935636.0
2020-07-17 15:00:00,29.14,29.28,28.98,29.24,930661.0,28.1248,28.2599,27.9704,28.2213,930661.0
2020-07-17 15:30:00,29.24,29.35,29.06,29.16,1702630.0,28.2213,28.3275,28.0476,28.1441,1702630.0
2020-07-20 09:30:00,28.95,29.33,28.44,28.58,3824035.0,27.9414,28.3082,27.4492,27.5843,3824035.0
2020-07-20 10:00:00,28.59,28.79,28.41,28.75,2339449.0,27.594,27.787,27.4203,27.7484,2339449.0
2020-07-20 10:30:00,28.75,29.05,28.71,28.76,1810538.0,27.7484,28.038,27.7098,27.7581,1810538.0
2020-07-20 11:00:00,28.76,28.94,28.6,28.71,1185405.0,27.7581,27.9318,27.6036,27.7098,1185405.0
2020-07-20 11:30:00,28.72,28.84,28.65,28.67,822658.0,27.7195,27.8353,27.6519,27.6712,822658.0
2020-07-20 12:00:00,28.67,28.67,28.31,28.37,1392528.0,27.6712,27.6712,27.3237,27.3816,1392528.0
2020-07-20 12:30:00,28.37,28.63,28.31,28.62,935920.0,27.3816,27.6326,27.3237,27.6229,935920.0
2020-07-20 13:00:00,28.63,28.68,28.52,28.67,736986.0,27.6326,27.6808,27.5264,27.6712,736986.0
2020-07-20 13:30:00,28.68,28.97,28.66,28.84,999254.0,27.6808,27.9607,27.6615,27.8353,999254.0
2020-07-20 14:00:00,28.84,28.94,28.77,28.89,643182.0,27.8353,27.9318,27.7677,27.8835,643182.0
2020-07-20 14:30:00,28.89,28.98,28.83,28.9,684878.0,27.8835,27.9704,27.8256,27.8932,684878.0
2020-07-20 15:00:00,28.9,28.94,28.76,28.84,789894.0,27.8932,27.9318,27.7581,27.8353,789894.0
2020-07-20 15:30:00,28.83,28.98,28.74,28.77,1643320.0,27.8256,27.9704,27.7388,27.7677,1643320.0
2020-07-21 09:30:00,29.69,30.67,29.5,30.49,4129694.0,28.6557,29.6015,28.4723,29.4278,4129694.0
2020-07-21 10:00:00,30.5,30.56,29.65,29.72,2961974.0,29.4374,29.4954,28.6171,28.6846,2961974.0
2020-07-21 10:30:00,29.72,30.23,29.65,30.23,2580449.0,28.6846,29.1768,28.6171,29.1768,2580449.0
2020-07-21 11:00:00,30.23,30.53,30.06,30.48,1177646.0,29.1768,29.4664,29.0128,29.4181,1177646.0
2020-07-21 11:30:00,30.49,30.54,30.05,30.19,1095938.0,29.4278,29.476,29.0031,29.1382,1095938.0
2020-07-21 12:00:00,30.19,30.3,29.99,30.21,1030562.0,29.1382,29.2444,28.9452,29.1575,1030562.0
2020-07-21 12:30:00,30.2,30.34,30.13,30.31,741050.0,29.1479,29.283,29.0803,29.2541,741050.0
2020-07-21 13:00:00,30.32,30.4,30.18,30.36,621494.0,29.2637,29.3409,29.1286,29.3023,621494.0
2020-07-21 13:30:00,30.34,30.41,30.14,30.19,616671.0,29.283,29.3506,29.09,29.1382,616671.0
2020-07-21 14:00:00,30.19,30.32,30.1,30.22,753980.0,29.1382,29.2637,29.0514,29.1672,753980.0
2020-07-21 14:30:00,30.21,30.26,30.13,30.24,518442.0,29.1575,29.2058,29.0803,29.1865,518442.0
2020-07-21 15:00:00,30.24,30.24,29.81,29.92,1696072.0,29.1865,29.1865,28.7715,28.8776,1696072.0
2020-07-21 15:30:00,29.93,30.0,29.61,29.97,4604592.0,28.8873,28.9549,28.5784,28.9259,4604592.0
2020-07-22 09:30:00,29.43,30.17,29.41,29.77,2274389.0,28.4047,29.1189,28.3854,28.7329,2274389.0
2020-07-22 10:00:00,29.77,30.08,29.71,30.05,1198866.0,28.7329,29.0321,28.675,29.0031,1198866.0
2020-07-22 10:30:00,30.01,30.39,29.88,30.21,1768954.0,28.9645,29.3313,28.839,29.1575,1768954.0
2020-07-22 11:00:00,30.2,30.29,29.91,30.14,970546.0,29.1479,29.2348,28.868,29.09,970546.0
2020-07-22 11:30:00,30.14,30.18,29.97,30.04,879048.0,29.09,29.1286,28.9259,28.9935,879048.0
2020-07-22 12:00:00,30.05,30.28,29.95,30.12,634248.0,29.0031,29.2251,28.9066,29.0707,634248.0
2020-07-22 12:30:00,30.11,30.21,29.97,30.02,610507.0,29.061,29.1575,28.9259,28.9742,610507.0
2020-07-22 13:00:00,30.02,30.04,29.87,29.95,480465.0,28.9742,28.9935,28.8294,28.9066,480465.0
2020-07-22 13:30:00,29.96,29.97,29.69,29.7,696987.0,28.9163,28.9259,28.6557,28.6653,696987.0
2020-07-22 14:00:00,29.7,29.87,29.64,29.68,1559720.0,28.6653,28.8294,28.6074,28.646,1559720.0
2020-07-22 14:30:00,29.65,29.91,29.59,29.83,646317.0,28.6171,28.868,28.5591,28.7908,646317.0
2020-07-22 15:00:00,29.84,29.97,29.77,29.85,1002934.0,28.8004,28.9259,28.7329,28.8101,1002934.0
2020-07-22 15:30:00,29.85,30.12,29.78,30.08,1487162.0,28.8101,29.0707,28.7425,29.0321,1487162.0
2020-07-23 09:30:00,29.98,30.58,29.69,30.58,2107885.0,28.9356,29.5147,28.6557,29.5147,2107885.0
2020-07-23 10:00:00,30.58,30.63,30.2,30.53,1400544.0,29.5147,29.5629,29.1479,29.4664,1400544.0
2020-07-23 10:30:00,30.53,30.89,30.5,30.67,2278527.0,29.4664,29.8139,29.4374,29.6015,2278527.0
2020-07-23 11:00:00,30.69,30.99,30.61,30.96,1850760.0,29.6208,29.9104,29.5436,29.8814,1850760.0
2020-07-23 11:30:00,30.97,31.33,30.93,31.17,1647646.0,29.8911,30.2385,29.8525,30.0841,1647646.0
2020-07-23 12:00:00,31.17,31.18,30.9,30.99,1194699.0,30.0841,30.0938,29.8235,29.9104,1194699.0
2020-07-23 12:30:00,30.99,31.02,30.71,30.74,1002591.0,29.9104,29.9393,29.6401,29.6691,1002591.0
2020-07-23 13:00:00,30.75,30.89,30.56,30.67,842631.0,29.6787,29.8139,29.4954,29.6015,842631.0
2020-07-23 13:30:00,30.68,30.68,29.91,30.13,1875098.0,29.6112,29.6112,28.868,29.0803,1875098.0
2020-07-23 14:00:00,30.12,30.12,29.17,29.7,4015927.0,29.0707,29.0707,28.1538,28.6653,4015927.0
2020-07-23 14:30:00,29.68,30.13,29.55,30.03,2053529.0,28.646,29.0803,28.5205,28.9838,2053529.0
2020-07-23 15:00:00,30.05,30.11,29.78,30.03,1756951.0,29.0031,29.061,28.7425,28.9838,1756951.0
2020-07-23 15:30:00,30.02,30.2,29.73,30.18,2683195.0,28.9742,29.1479,28.6943,29.1286,2683195.0
2020-07-24 09:30:00,29.56,29.79,28.91,29.13,3000811.0,28.5302,28.7522,27.9028,28.1152,3000811.0
2020-07-24 10:00:00,29.14,29.52,29.08,29.46,1690234.0,28.1248,28.4916,28.0669,28.4337,1690234.0
2020-07-24 10:30:00,29.47,29.69,29.18,29.64,1600953.0,28.4433,28.6557,28.1634,28.6074,1600953.0
2020-07-24 11:00:00,29.66,29.71,29.17,29.3,1397783.0,28.6267,28.675,28.1538,28.2792,1397783.0
2020-07-24 11:30:00,29.3,29.4,29.09,29.17,1234642.0,28.2792,28.3758,28.0766,28.1538,1234642.0
2020-07-24 12:00:00,29.19,29.22,28.95,29.15,1496898.0,28.1731,28.202,27.9414,28.1345,1496898.0
2020-07-24 12:30:00,29.15,29.26,28.85,28.96,1200641.0,28.1345,28.2406,27.8449,27.9511,1200641.0
2020-07-24 13:00:00,28.96,29.04,28.5,28.81,1870830.0,27.9511,28.0283,27.5071,27.8063,1870830.0
2020-07-24 13:30:00,28.81,28.98,28.71,28.94,1039972.0,27.8063,27.9704,27.7098,27.9318,1039972.0
2020-07-24 14:00:00,28.94,29.15,28.9,29.14,1259843.0,27.9318,28.1345,27.8932,28.1248,1259843.0
2020-07-24 14:30:00,29.14,29.17,28.83,28.95,969550.0,28.1248,28.1538,27.8256,27.9414,969550.0
2020-07-24 15:00:00,28.95,29.08,28.59,28.64,1285515.0,27.9414,28.0669,27.594,27.6422,1285515.0
2020-07-24 15:30:00,28.62,28.92,28.54,28.79,1920815.0,27.6229,27.9125,27.5457,27.787,1920815.0
2020-07-27 09:30:00,28.91,29.27,28.42,29.23,2694373.0,27.9028,28.2503,27.4299,28.2117,2694373.0
2020-07-27 10:00:00,29.22,29.42,29.02,29.4,1220210.0,28.202,28.3951,28.009,28.3758,1220210.0
2020-07-27 10:30:00,29.39,29.49,29.1,29.1,1065736.0,28.3661,28.4626,28.0862,28.0862,1065736.0
2020-07-27 11:00:00,29.1,29.18,28.77,28.82,1311539.0,28.0862,28.1634,27.7677,27.816,1311539.0
2020-07-27 11:30:00,28.83,28.93,28.62,28.86,1450017.0,27.8256,27.9221,27.6229,27.8546,1450017.0
2020-07-27 12:00:00,28.87,29.07,28.82,29.07,840214.0,27.8642,28.0573,27.816,28.0573,840214.0
2020-07-27 12:30:00,29.08,29.14,28.95,29.11,755590.0,28.0669,28.1248,27.9414,28.0959,755590.0
2020-07-27 13:00:00,29.11,29.24,29.08,29.24,589826.0,28.0959,28.2213,28.0669,28.2213,589826.0
2020-07-27 13:30:00,29.24,29.32,29.18,29.2,514591.0,28.2213,28.2985,28.1634,28.1827,514591.0
2020-07-27 14:00:00,29.2,29.36,29.04,29.25,958144.0,28.1827,28.3372,28.0283,28.231,958144.0
2020-07-27 14:30:00,29.25,29.3,29.18,29.26,756788.0,28.231,28.2792,28.1634,28.2406,756788.0
2020-07-27 15:00:00,29.25,29.61,29.24,29.57,1626500.0,28.231,28.5784,28.2213,28.5398,1626500.0
2020-07-27 15:30:00,29.57,29.76,29.54,29.73,1820953.0,28.5398,28.7232,28.5109,28.6943,1820953.0
2020-07-28 09:30:00,29.4,29.96,29.13,29.4,2379328.0,28.3758,28.9163,28.1152,28.3758,2379328.0
2020-07-28 10:00:00,29.41,29.81,29.35,29.53,1501825.0,28.3854,28.7715,28.3275,28.5012,1501825.0
2020-07-28 10:30:00,29.54,29.62,29.25,29.43,1098514.0,28.5109,28.5881,28.231,28.4047,1098514.0
2020-07-28 11:00:00,29.44,29.68,29.19,29.61,924546.0,28.4144,28.646,28.1731,28.5784,924546.0
2020-07-28 11:30:00,29.61,29.78,29.51,29.62,1334624.0,28.5784,28.7425,28.4819,28.5881,1334624.0
2020-07-28 12:00:00,29.62,29.72,29.42,29.48,498961.0,28.5881,28.6846,28.3951,28.453,498961.0
2020-07-28 12:30:00,29.49,29.67,29.46,29.66,442829.0,28.4626,28.6364,28.4337,28.6267,442829.0
2020-07-28 13:00:00,29.66,29.69,29.49,29.64,613574.0,28.6267,28.6557,28.4626,28.6074,613574.0
2020-07-28 13:30:00,29.64,29.71,29.59,29.7,582572.0,28.6074,28.675,28.5591,28.6653,582572.0
2020-07-28 14:00:00,29.71,29.78,29.64,29.66,572160.0,28.675,28.7425,28.6074,28.6267,572160.0
2020-07-28 14:30:00,29.65,29.71,29.51,29.53,562498.0,28.6171,28.675,28.4819,28.5012,562498.0
2020-07-28 15:00:00,29.53,29.56,29.29,29.33,734722.0,28.5012,28.5302,28.2696,28.3082,734722.0
2020-07-28 15:30:00,29.32,29.45,28.78,28.83,1657839.0,28.2985,28.424,27.7774,27.8256,1657839.0
2020-07-29 09:30:00,29.35,29.89,29.32,29.69,1878494.0,28.3275,28.8487,28.2985,28.6557,1878494.0
2020-07-29 10:00:00,29.71,29.92,29.64,29.71,899798.0,28.675,28.8776,28.6074,28.675,899798.0
2020-07-29 10:30:00,29.72,29.81,29.6,29.8,676973.0,28.6846,28.7715,28.5688,28.7618,676973.0
2020-07-29 11:00:00,29.81,30.07,29.76,30.06,783902.0,28.7715,29.0224,28.7232,29.0128,783902.0
2020-07-29 11:30:00,30.06,30.11,30.0,30.06,522394.0,29.0128,29.061,28.9549,29.0128,522394.0
2020-07-29 12:00:00,30.06,30.25,30.03,30.23,482915.0,29.0128,29.1961,28.9838,29.1768,482915.0
2020-07-29 12:30:00,30.22,30.29,30.09,30.1,399133.0,29.1672,29.2348,29.0417,29.0514,399133.0
2020-07-29 13:00:00,30.11,30.2,30.0,30.15,568512.0,29.061,29.1479,28.9549,29.0996,568512.0
2020-07-29 13:30:00,30.14,30.19,30.09,30.13,314852.0,29.09,29.1382,29.0417,29.0803,314852.0
2020-07-29 14:00:00,30.13,30.28,30.07,30.23,546236.0,29.0803,29.2251,29.0224,29.1768,546236.0
2020-07-29 14:30:00,30.22,30.51,30.21,30.29,1261083.0,29.1672,29.4471,29.1575,29.2348,1261083.0
2020-07-29 15:00:00,30.3,30.66,30.12,30.51,1336659.0,29.2444,29.5919,29.0707,29.4471,1336659.0
2020-07-29 15:30:00,30.51,30.77,30.41,30.71,1579539.0,29.4471,29.698,29.3506,29.6401,1579539.0
2020-07-30 09:30:00,29.39,29.67,28.92,28.98,2433821.0,28.3661,28.6364,27.9125,27.9704,2433821.0
2020-07-30 10:00:00,28.98,29.43,28.88,29.21,1774858.0,27.9704,28.4047,27.8739,28.1924,1774858.0
2020-07-30 10:30:00,29.21,29.55,29.15,29.52,1201383.0,28.1924,28.5205,28.1345,28.4916,1201383.0
2020-07-30 11:00:00,29.52,30.04,29.47,29.88,1476627.0,28.4916,28.9935,28.4433,28.839,1476627.0
2020-07-30 11:30:00,29.89,30.02,29.8,29.89,642323.0,28.8487,28.9742,28.7618,28.8487,642323.0
2020-07-30 12:00:00,29.89,30.33,29.87,30.06,988163.0,28.8487,29.2734,28.8294,29.0128,988163.0
2020-07-30 12:30:00,30.09,30.22,30.05,30.13,478908.0,29.0417,29.1672,29.0031,29.0803,478908.0
2020-07-30 13:00:00,30.12,30.35,30.08,30.14,442822.0,29.0707,29.2927,29.0321,29.09,442822.0
2020-07-30 13:30:00,30.14,30.38,30.04,30.31,524039.0,29.09,29.3216,28.9935,29.2541,524039.0
2020-07-30 14:00:00,30.32,30.48,30.17,30.2,742998.0,29.2637,29.4181,29.1189,29.1479,742998.0
2020-07-30 14:30:00,30.2,30.42,30.18,30.26,687906.0,29.1479,29.3602,29.1286,29.2058,687906.0
2020-07-30 15:00:00,30.28,30.49,30.09,30.49,1225536.0,29.2251,29.4278,29.0417,29.4278,1225536.0
2020-07-30 15:30:00,30.49,30.57,30.17,30.36,1201436.0,29.4278,29.505,29.1189,29.3023,1201436.0
2020-07-31 09:30:00,30.01,30.15,29.66,29.93,2326352.0,28.9645,29.0996,28.6267,28.8873,2326352.0
2020-07-31 10:00:00,29.94,29.96,28.5,28.54,3368014.0,28.8969,28.9163,27.5071,27.5457,3368014.0
2020-07-31 10:30:00,28.54,28.72,28.19,28.61,2611368.0,27.5457,27.7195,27.2079,27.6133,2611368.0
2020-07-31 11:00:00,28.62,28.88,28.32,28.77,1723290.0,27.6229,27.8739,27.3334,27.7677,1723290.0
2020-07-31 11:30:00,28.8,28.87,28.13,28.18,1734183.0,27.7967,27.8642,27.15,27.1983,1734183.0
2020-07-31 12:00:00,28.18,28.38,27.92,28.36,2113676.0,27.1983,27.3913,26.9473,27.372,2113676.0
2020-07-31 12:30:00,28.36,28.36,27.86,28.09,1574779.0,27.372,27.372,26.8894,27.1114,1574779.0
2020-07-31 13:00:00,28.08,28.56,28.03,28.55,1363400.0,27.1017,27.565,27.0535,27.5554,1363400.0
2020-07-31 13:30:00,28.55,28.83,28.52,28.62,1037198.0,27.5554,27.8256,27.5264,27.6229,1037198.0
2020-07-31 14:00:00,28.59,28.79,28.38,28.56,814456.0,27.594,27.787,27.3913,27.565,814456.0
2020-07-31 14:30:00,28.57,28.88,28.55,28.8,1068139.0,27.5747,27.8739,27.5554,27.7967,1068139.0
2020-07-31 15:00:00,28.79,28.91,28.71,28.88,1146057.0,27.787,27.9028,27.7098,27.8739,1146057.0
2020-07-31 15:30:00,28.88,29.52,28.81,29.52,2093292.0,27.8739,28.4916,27.8063,28.4916,2093292.0
2020-08-03 09:30:00,30.01,30.04,29.4,29.9,2095485.0,28.9645,28.9935,28.3758,28.8583,2095485.0
2020-08-03 10:00:00,29.93,30.22,29.87,29.99,1325873.0,28.8873,29.1672,28.8294,28.9452,1325873.0
2020-08-03 10:30:00,29.98,30.16,29.65,29.85,1008886.0,28.9356,29.1093,28.6171,28.8101,1008886.0
2020-08-03 11:00:00,29.85,30.38,29.82,30.31,1245387.0,28.8101,29.3216,28.7811,29.2541,1245387.0
2020-08-03 11:30:00,30.32,30.82,30.3,30.61,1843653.0,29.2637,29.7463,29.2444,29.5436,1843653.0
2020-08-03 12:00:00,30.61,30.67,30.42,30.52,673624.0,29.5436,29.6015,29.3602,29.4567,673624.0
2020-08-03 12:30:00,30.51,30.72,30.43,30.6,574442.0,29.4471,29.6498,29.3699,29.534,574442.0
2020-08-03 13:00:00,30.59,30.7,30.4,30.67,772384.0,29.5243,29.6305,29.3409,29.6015,772384.0
2020-08-03 13:30:00,30.68,30.75,30.62,30.68,308731.0,29.6112,29.6787,29.5533,29.6112,308731.0
2020-08-03 14:00:00,30.68,30.94,30.6,30.93,1012446.0,29.6112,29.8621,29.534,29.8525,1012446.0
2020-08-03 14:30:00,30.93,31.03,30.89,30.99,790678.0,29.8525,29.949,29.8139,29.9104,790678.0
2020-08-03 15:00:00,30.99,31.02,30.8,30.95,908674.0,29.9104,29.9393,29.727,29.8718,908674.0
2020-08-03 15:30:00,30.95,31.05,30.77,30.96,1790132.0,29.8718,29.9683,29.698,29.8814,1790132.0
2020-08-04 09:30:00,30.7,31.18,30.63,30.84,1944210.0,29.6305,30.0938,29.5629,29.7656,1944210.0
2020-08-04 10:00:00,30.85,31.36,30.63,30.67,2186728.0,29.7752,30.2675,29.5629,29.6015,2186728.0
2020-08-04 10:30:00,30.68,31.11,30.49,31.08,1600159.0,29.6112,30.0262,29.4278,29.9972,1600159.0
2020-08-04 11:00:00,31.09,31.45,31.01,31.39,1207909.0,30.0069,30.3543,29.9297,30.2964,1207909.0
2020-08-04 11:30:00,31.36,31.43,31.05,31.07,1282934.0,30.2675,30.335,29.9683,29.9876,1282934.0
2020-08-04 12:00:00,31.08,31.13,30.85,31.05,916983.0,29.9972,30.0455,29.7752,29.9683,916983.0
2020-08-04 12:30:00,31.04,31.32,30.97,31.3,1038154.0,29.9586,30.2289,29.8911,30.2096,1038154.0
2020-08-04 13:00:00,31.3,31.47,31.25,31.43,661047.0,30.2096,30.3736,30.1613,30.335,661047.0
2020-08-04 13:30:00,31.42,31.57,31.36,31.55,796593.0,30.3254,30.4702,30.2675,30.4509,796593.0
2020-08-04 14:00:00,31.55,31.65,31.23,31.26,807081.0,30.4509,30.5474,30.142,30.171,807081.0
2020-08-04 14:30:00,31.25,31.45,31.09,31.44,1210403.0,30.1613,30.3543,30.0069,30.3447,1210403.0
2020-08-04 15:00:00,31.44,31.66,31.39,31.58,858575.0,30.3447,30.557,30.2964,30.4798,858575.0
2020-08-04 15:30:00,31.57,31.62,31.42,31.56,1374961.0,30.4702,30.5184,30.3254,30.4605,1374961.0
2020-08-05 09:30:00,32.52,32.8,32.41,32.51,1752332.0,31.3871,31.6573,31.2809,31.3774,1752332.0
2020-08-05 10:00:00,32.54,32.68,32.23,32.33,1411833.0,31.4064,31.5415,31.1072,31.2037,1411833.0
2020-08-05 10:30:00,32.34,32.66,32.19,32.59,1038018.0,31.2133,31.5222,31.0686,31.4546,1038018.0
2020-08-05 11:00:00,32.6,32.86,32.6,32.77,844134.0,31.4643,31.7152,31.4643,31.6284,844134.0
2020-08-05 11:30:00,32.77,32.83,32.57,32.63,570171.0,31.6284,31.6863,31.4353,31.4932,570171.0
2020-08-05 12:00:00,32.63,32.78,32.5,32.5,738984.0,31.4932,31.638,31.3678,31.3678,738984.0
2020-08-05 12:30:00,32.5,32.64,32.46,32.59,803457.0,31.3678,31.5029,31.3292,31.4546,803457.0
2020-08-05 13:00:00,32.59,32.79,32.54,32.75,451957.0,31.4546,31.6477,31.4064,31.6091,451957.0
2020-08-05 13:30:00,32.76,32.92,32.72,32.86,530383.0,31.6187,31.7731,31.5801,31.7152,530383.0
2020-08-05 14:00:00,32.86,33.1,32.85,33.08,706945.0,31.7152,31.9469,31.7056,31.9276,706945.0
2020-08-05 14:30:00,33.09,33.17,32.98,33.1,706414.0,31.9372,32.0144,31.831,31.9469,706414.0
2020-08-05 15:00:00,33.12,33.31,33.1,33.26,1023884.0,31.9662,32.1495,31.9469,32.1013,1023884.0
2020-08-05 15:30:00,33.26,33.5,33.07,33.44,1684409.0,32.1013,32.3329,31.9179,32.275,1684409.0
2020-08-06 09:30:00,33.47,33.74,33.29,33.71,1888669.0,32.304,32.5646,32.1302,32.5356,1888669.0
2020-08-06 10:00:00,33.71,33.87,33.36,33.79,1349558.0,32.5356,32.69,32.1978,32.6128,1349558.0
2020-08-06 10:30:00,33.79,33.79,33.1,33.4,1535030.0,32.6128,32.6128,31.9469,32.2364,1535030.0
2020-08-06 11:00:00,33.37,33.46,33.11,33.15,765275.0,32.2075,32.2943,31.9565,31.9951,765275.0
2020-08-06 11:30:00,33.13,33.26,32.91,33.17,1156626.0,31.9758,32.1013,31.7635,32.0144,1156626.0
2020-08-06 12:00:00,33.17,33.25,32.96,33.22,562867.0,32.0144,32.0916,31.8117,32.0627,562867.0
2020-08-06 12:30:00,33.22,33.27,33.03,33.25,644821.0,32.0627,32.1109,31.8793,32.0916,644821.0
2020-08-06 13:00:00,33.24,33.26,32.99,33.07,959866.0,32.082,32.1013,31.8407,31.9179,959866.0
2020-08-06 13:30:00,33.06,33.1,32.88,32.98,829328.0,31.9083,31.9469,31.7345,31.831,829328.0
2020-08-06 14:00:00,32.98,33.35,32.97,33.26,1362695.0,31.831,32.1882,31.8214,32.1013,1362695.0
2020-08-06 14:30:00,33.25,33.55,33.24,33.53,843234.0,32.0916,32.3812,32.082,32.3619,843234.0
2020-08-06 15:00:00,33.54,33.58,33.34,33.55,805994.0,32.3715,32.4101,32.1785,32.3812,805994.0
2020-08-06 15:30:00,33.56,33.61,33.23,33.43,1210663.0,32.3908,32.4391,32.0723,32.2654,1210663.0
2020-08-07 09:30:00,33.18,33.77,33.02,33.65,1649604.0,32.0241,32.5935,31.8696,32.4777,1649604.0
2020-08-07 10:00:00,33.63,34.12,33.61,34.11,1480393.0,32.4584,32.9313,32.4391,32.9217,1480393.0
2020-08-07 10:30:00,34.11,34.37,34.01,34.16,1518527.0,32.9217,33.1726,32.8252,32.9699,1518527.0
2020-08-07 11:00:00,34.17,34.73,34.14,34.29,1627900.0,32.9796,33.5201,32.9506,33.0954,1627900.0
2020-08-07 11:30:00,34.29,34.54,34.17,34.18,975397.0,33.0954,33.3367,32.9796,32.9892,975397.0
2020-08-07 12:00:00,34.17,34.73,34.14,34.72,1273409.0,32.9796,33.5201,32.9506,33.5104,1273409.0
2020-08-07 12:30:00,34.72,34.8,34.56,34.61,1113393.0,33.5104,33.5876,33.356,33.4043,1113393.0
2020-08-07 13:00:00,34.61,34.64,34.24,34.47,1102038.0,33.4043,33.4332,33.0471,33.2691,1102038.0
2020-08-07 13:30:00,34.48,34.55,34.21,34.25,991884.0,33.2788,33.3463,33.0182,33.0568,991884.0
2020-08-07 14:00:00,34.27,34.34,33.86,33.98,1478270.0,33.0761,33.1437,32.6804,32.7962,1478270.0
2020-08-07 14:30:00,33.98,34.51,33.9,34.51,1572717.0,32.7962,33.3077,32.719,33.3077,1572717.0
2020-08-07 15:00:00,34.51,34.6,34.3,34.5,1605621.0,33.3077,33.3946,33.1051,33.2981,1605621.0
2020-08-07 15:30:00,34.51,35.04,34.39,35.0,2385080.0,33.3077,33.8193,33.1919,33.7807,2385080.0
2020-08-10 09:30:00,35.34,36.16,35.33,36.12,2832152.0,34.1088,34.9003,34.0992,34.8617,2832152.0
2020-08-10 10:00:00,36.15,36.76,35.95,36.73,2337003.0,34.8906,35.4794,34.6976,35.4504,2337003.0
2020-08-10 10:30:00,36.74,36.77,36.13,36.15,1482594.0,35.4601,35.489,34.8713,34.8906,1482594.0
2020-08-10 11:00:00,36.14,36.6,36.11,36.59,1307693.0,34.881,35.3249,34.852,35.3153,1307693.0
2020-08-10 11:30:00,36.58,36.65,36.38,36.58,1043837.0,35.3056,35.3732,35.1126,35.3056,1043837.0
2020-08-10 12:00:00,36.59,36.61,36.31,36.31,710942.0,35.3153,35.3346,35.045,35.045,710942.0
2020-08-10 12:30:00,36.32,36.53,36.27,36.41,923054.0,35.0547,35.2574,35.0064,35.1415,923054.0
2020-08-10 13:00:00,36.42,36.49,36.19,36.45,1012788.0,35.1512,35.2188,34.9292,35.1802,1012788.0
2020-08-10 13:30:00,36.46,36.55,36.23,36.29,773403.0,35.1898,35.2767,34.9678,35.0257,773403.0
2020-08-10 14:00:00,36.3,36.38,36.16,36.31,898414.0,35.0354,35.1126,34.9003,35.045,898414.0
2020-08-10 14:30:00,36.31,36.41,36.06,36.15,936595.0,35.045,35.1415,34.8037,34.8906,936595.0
2020-08-10 15:00:00,36.15,36.43,36.09,36.3,1128336.0,34.8906,35.1609,34.8327,35.0354,1128336.0
2020-08-10 15:30:00,36.27,36.33,35.93,36.12,1460959.0,35.0064,35.0643,34.6783,34.8617,1460959.0
2020-08-11 09:30:00,37.13,37.48,36.85,37.07,2798667.0,35.8365,36.1743,35.5662,35.7786,2798667.0
2020-08-11 10:00:00,37.05,37.28,36.53,36.9,2115340.0,35.7593,35.9812,35.2574,35.6145,2115340.0
2020-08-11 10:30:00,36.92,37.17,36.81,37.08,1005164.0,35.6338,35.8751,35.5276,35.7882,1005164.0
2020-08-11 11:00:00,37.11,37.32,36.99,37.21,1080126.0,35.8172,36.0198,35.7013,35.9137,1080126.0
2020-08-11 11:30:00,37.21,37.35,36.95,37.16,842495.0,35.9137,36.0488,35.6627,35.8654,842495.0
2020-08-11 12:00:00,37.16,37.29,36.93,37.27,634485.0,35.8654,35.9909,35.6434,35.9716,634485.0
2020-08-11 12:30:00,37.26,37.27,36.94,37.02,544121.0,35.9619,35.9716,35.6531,35.7303,544121.0
2020-08-11 13:00:00,37.04,37.41,36.9,37.37,1088581.0,35.7496,36.1067,35.6145,36.0681,1088581.0
2020-08-11 13:30:00,37.4,37.4,37.19,37.3,581496.0,36.0971,36.0971,35.8944,36.0005,581496.0
2020-08-11 14:00:00,37.32,37.43,36.87,36.9,690295.0,36.0198,36.126,35.5855,35.6145,690295.0
2020-08-11 14:30:00,36.93,37.12,36.73,37.09,939646.0,35.6434,35.8268,35.4504,35.7979,939646.0
2020-08-11 15:00:00,37.09,37.09,35.93,36.39,1802911.0,35.7979,35.7979,34.6783,35.1222,1802911.0
2020-08-11 15:30:00,36.39,36.41,34.96,35.45,2233908.0,35.1222,35.1415,33.7421,34.215,2233908.0
2020-08-12 09:30:00,36.65,36.8,36.21,36.23,2391125.0,35.3732,35.518,34.9485,34.9678,2391125.0
2020-08-12 10:00:00,36.24,36.61,36.07,36.57,1756717.0,34.9775,35.3346,34.8134,35.296,1756717.0
2020-08-12 10:30:00,36.59,36.68,36.23,36.48,851543.0,35.3153,35.4021,34.9678,35.2091,851543.0
2020-08-12 11:00:00,36.46,36.6,36.07,36.35,1348209.0,35.1898,35.3249,34.8134,35.0836,1348209.0
2020-08-12 11:30:00,36.37,36.57,35.96,35.98,1578463.0,35.1029,35.296,34.7072,34.7265,1578463.0
2020-08-12 12:00:00,35.97,36.05,35.77,35.91,1373537.0,34.7169,34.7941,34.5238,34.659,1373537.0
2020-08-12 12:30:00,35.91,36.11,35.63,35.66,906407.0,34.659,34.852,34.3887,34.4177,906407.0
2020-08-12 13:00:00,35.65,35.71,35.2,35.44,1621701.0,34.408,34.4659,33.9737,34.2053,1621701.0
2020-08-12 13:30:00,35.44,35.73,35.4,35.69,1115333.0,34.2053,34.4852,34.1667,34.4466,1115333.0
2020-08-12 14:00:00,35.69,35.79,35.54,35.6,848053.0,34.4466,34.5431,34.3019,34.3598,848053.0
2020-08-12 14:30:00,35.6,36.01,35.6,35.85,1177735.0,34.3598,34.7555,34.3598,34.6011,1177735.0
2020-08-12 15:00:00,35.84,36.01,35.71,35.91,1175013.0,34.5914,34.7555,34.4659,34.659,1175013.0
2020-08-12 15:30:00,35.91,35.97,35.63,35.89,1271502.0,34.659,34.7169,34.3887,34.6397,1271502.0
2020-08-13 09:30:00,35.53,36.34,35.3,36.31,1648357.0,34.2922,35.074,34.0702,35.045,1648357.0
2020-08-13 10:00:00,36.29,36.56,36.09,36.16,1216817.0,35.0257,35.2863,34.8327,34.9003,1216817.0
2020-08-13 10:30:00,36.16,36.25,35.83,36.01,986206.0,34.9003,34.9871,34.5818,34.7555,986206.0
2020-08-13 11:00:00,36.0,36.11,35.75,35.93,823765.0,34.7458,34.852,34.5045,34.6783,823765.0
2020-08-13 11:30:00,35.93,36.3,35.77,36.21,1001818.0,34.6783,35.0354,34.5238,34.9485,1001818.0
2020-08-13 12:00:00,36.23,36.33,36.02,36.05,368056.0,34.9678,35.0643,34.7651,34.7941,368056.0
2020-08-13 12:30:00,36.04,36.22,36.03,36.2,348291.0,34.7844,34.9582,34.7748,34.9389,348291.0
2020-08-13 13:00:00,36.21,36.25,35.93,35.98,302338.0,34.9485,34.9871,34.6783,34.7265,302338.0
2020-08-13 13:30:00,35.97,36.15,35.77,36.05,679397.0,34.7169,34.8906,34.5238,34.7941,679397.0
2020-08-13 14:00:00,36.05,36.11,35.54,35.84,715578.0,34.7941,34.852,34.3019,34.5914,715578.0
2020-08-13 14:30:00,35.85,35.88,35.3,35.42,907169.0,34.6011,34.63,34.0702,34.186,907169.0
2020-08-13 15:00:00,35.44,35.87,35.3,35.81,801732.0,34.2053,34.6204,34.0702,34.5625,801732.0
2020-08-13 15:30:00,35.83,35.86,35.54,35.67,1037460.0,34.5818,34.6107,34.3019,34.4273,1037460.0
2020-08-14 09:30:00,35.05,35.36,34.76,35.35,2138184.0,33.8289,34.1281,33.549,34.1185,2138184.0
2020-08-14 10:00:00,35.38,35.53,34.98,35.44,1532078.0,34.1474,34.2922,33.7614,34.2053,1532078.0
2020-08-14 10:30:00,35.42,35.8,35.4,35.64,1134529.0,34.186,34.5528,34.1667,34.3984,1134529.0
2020-08-14 11:00:00,35.63,35.82,35.5,35.73,467011.0,34.3887,34.5721,34.2633,34.4852,467011.0
2020-08-14 11:30:00,35.74,35.77,35.47,35.59,631700.0,34.4949,34.5238,34.2343,34.3501,631700.0
2020-08-14 12:00:00,35.6,35.77,35.54,35.57,557493.0,34.3598,34.5238,34.3019,34.3308,557493.0
2020-08-14 12:30:00,35.57,35.68,35.5,35.57,228609.0,34.3308,34.437,34.2633,34.3308,228609.0
2020-08-14 13:00:00,35.54,35.69,35.43,35.68,576115.0,34.3019,34.4466,34.1957,34.437,576115.0
2020-08-14 13:30:00,35.69,36.02,35.66,36.02,709246.0,34.4466,34.7651,34.4177,34.7651,709246.0
2020-08-14 14:00:00,36.02,36.03,35.77,35.83,338545.0,34.7651,34.7748,34.5238,34.5818,338545.0
2020-08-14 14:30:00,35.82,35.91,35.54,35.55,380101.0,34.5721,34.659,34.3019,34.3115,380101.0
2020-08-14 15:00:00,35.55,35.59,35.22,35.34,840737.0,34.3115,34.3501,33.993,34.1088,840737.0
2020-08-14 15:30:00,35.33,35.63,35.18,35.58,1066627.0,34.0992,34.3887,33.9544,34.3405,1066627.0
2020-08-17 09:30:00,35.89,35.97,35.53,35.54,1367524.0,34.6397,34.7169,34.2922,34.3019,1367524.0
2020-08-17 10:00:00,35.54,36.06,35.36,35.91,1099353.0,34.3019,34.8037,34.1281,34.659,1099353.0
2020-08-17 10:30:00,35.91,36.1,35.73,35.8,464948.0,34.659,34.8423,34.4852,34.5528,464948.0
2020-08-17 11:00:00,35.84,36.1,35.75,36.01,491068.0,34.5914,34.8423,34.5045,34.7555,491068.0
2020-08-17 11:30:00,36.01,36.13,35.93,36.1,308378.0,34.7555,34.8713,34.6783,34.8423,308378.0
2020-08-17 12:00:00,36.11,36.12,36.0,36.06,181164.0,34.852,34.8617,34.7458,34.8037,181164.0
2020-08-17 12:30:00,36.07,36.19,36.03,36.09,232192.0,34.8134,34.9292,34.7748,34.8327,232192.0
2020-08-17 13:00:00,36.09,36.11,35.9,36.09,338856.0,34.8327,34.852,34.6493,34.8327,338856.0
2020-08-17 13:30:00,36.09,36.11,36.01,36.07,210798.0,34.8327,34.852,34.7555,34.8134,210798.0
2020-08-17 14:00:00,36.08,36.19,36.05,36.17,258559.0,34.823,34.9292,34.7941,34.9099,258559.0
2020-08-17 14:30:00,36.17,36.2,35.99,36.06,267376.0,34.9099,34.9389,34.7362,34.8037,267376.0
2020-08-17 15:00:00,36.06,36.1,35.98,36.01,354262.0,34.8037,34.8423,34.7265,34.7555,354262.0
2020-08-17 15:30:00,36.01,36.22,35.98,36.13,663525.0,34.7555,34.9582,34.7265,34.8713,663525.0
2020-08-18 09:30:00,36.09,36.12,35.24,35.27,1749080.0,34.8327,34.8617,34.0123,34.0413,1749080.0
2020-08-18 10:00:00,35.29,35.58,34.78,34.79,1713740.0,34.0606,34.3405,33.5683,33.578,1713740.0
2020-08-18 10:30:00,34.78,35.13,34.65,35.13,1314203.0,33.5683,33.9061,33.4429,33.9061,1314203.0
2020-08-18 11:00:00,35.13,35.35,35.1,35.3,818977.0,33.9061,34.1185,33.8772,34.0702,818977.0
2020-08-18 11:30:00,35.31,35.41,35.06,35.18,691645.0,34.0799,34.1764,33.8386,33.9544,691645.0
2020-08-18 12:00:00,35.19,35.2,34.94,35.1,626051.0,33.9641,33.9737,33.7228,33.8772,626051.0
2020-08-18 12:30:00,35.11,35.33,35.08,35.19,668420.0,33.8868,34.0992,33.8579,33.9641,668420.0
2020-08-18 13:00:00,35.17,35.25,35.08,35.08,421524.0,33.9447,34.022,33.8579,33.8579,421524.0
2020-08-18 13:30:00,35.08,35.26,35.08,35.19,478648.0,33.8579,34.0316,33.8579,33.9641,478648.0
2020-08-18 14:00:00,35.19,35.23,35.02,35.02,334149.0,33.9641,34.0027,33.8,33.8,334149.0
2020-08-18 14:30:00,35.02,35.15,35.01,35.06,453129.0,33.8,33.9254,33.7903,33.8386,453129.0
2020-08-18 15:00:00,35.08,35.22,35.03,35.12,579402.0,33.8579,33.993,33.8096,33.8965,579402.0
2020-08-18 15:30:00,35.09,35.23,34.9,35.11,975268.0,33.8675,34.0027,33.6842,33.8868,975268.0
2020-08-19 09:30:00,35.51,35.84,35.1,35.78,1695723.0,34.2729,34.5914,33.8772,34.5335,1695723.0
2020-08-19 10:00:00,35.76,35.85,35.26,35.4,965386.0,34.5142,34.6011,34.0316,34.1667,965386.0
2020-08-19 10:30:00,35.4,35.71,35.34,35.62,660073.0,34.1667,34.4659,34.1088,34.3791,660073.0
2020-08-19 11:00:00,35.62,35.95,35.52,35.94,549092.0,34.3791,34.6976,34.2826,34.6879,549092.0
2020-08-19 11:30:00,35.94,36.2,35.93,36.03,806946.0,34.6879,34.9389,34.6783,34.7748,806946.0
2020-08-19 12:00:00,36.05,36.05,35.88,36.03,343387.0,34.7941,34.7941,34.63,34.7748,343387.0
2020-08-19 12:30:00,36.05,36.1,35.76,35.83,348568.0,34.7941,34.8423,34.5142,34.5818,348568.0
2020-08-19 13:00:00,35.84,35.93,35.76,35.84,368535.0,34.5914,34.6783,34.5142,34.5914,368535.0
2020-08-19 13:30:00,35.84,35.96,35.71,35.92,284465.0,34.5914,34.7072,34.4659,34.6686,284465.0
2020-08-19 14:00:00,35.89,36.01,35.54,35.7,839558.0,34.6397,34.7555,34.3019,34.4563,839558.0
2020-08-19 14:30:00,35.7,35.83,35.47,35.74,715394.0,34.4563,34.5818,34.2343,34.4949,715394.0
2020-08-19 15:00:00,35.74,35.88,35.36,35.41,736112.0,34.4949,34.63,34.1281,34.1764,736112.0
2020-08-19 15:30:00,35.41,35.54,34.97,35.1,1080348.0,34.1764,34.3019,33.7517,33.8772,1080348.0
2020-08-20 09:30:00,34.05,34.6,33.87,34.48,1795372.0,32.8638,33.3946,32.69,33.2788,1795372.0
2020-08-20 10:00:00,34.47,35.03,34.37,34.94,976406.0,33.2691,33.8096,33.1726,33.7228,976406.0
2020-08-20 10:30:00,34.93,35.05,34.67,34.68,616701.0,33.7131,33.8289,33.4622,33.4718,616701.0
2020-08-20 11:00:00,34.67,34.83,34.6,34.69,390576.0,33.4622,33.6166,33.3946,33.4815,390576.0
2020-08-20 11:30:00,34.69,35.15,34.64,35.0,586787.0,33.4815,33.9254,33.4332,33.7807,586787.0
2020-08-20 12:00:00,35.0,35.0,34.66,34.71,546986.0,33.7807,33.7807,33.4525,33.5008,546986.0
2020-08-20 12:30:00,34.71,34.77,34.52,34.58,364306.0,33.5008,33.5587,33.3174,33.3753,364306.0
2020-08-20 13:00:00,34.58,34.69,34.49,34.55,280428.0,33.3753,33.4815,33.2884,33.3463,280428.0
2020-08-20 13:30:00,34.55,34.65,34.5,34.59,315955.0,33.3463,33.4429,33.2981,33.385,315955.0
2020-08-20 14:00:00,34.59,34.79,34.57,34.72,509066.0,33.385,33.578,33.3656,33.5104,509066.0
2020-08-20 14:30:00,34.72,34.75,34.59,34.75,337775.0,33.5104,33.5394,33.385,33.5394,337775.0
2020-08-20 15:00:00,34.73,34.97,34.58,34.65,590552.0,33.5201,33.7517,33.3753,33.4429,590552.0
2020-08-20 15:30:00,34.65,34.84,34.58,34.64,817924.0,33.4429,33.6262,33.3753,33.4332,817924.0
2020-08-21 09:30:00,34.26,34.6,33.91,34.28,1565413.0,33.0664,33.3946,32.7286,33.0858,1565413.0
2020-08-21 10:00:00,34.32,34.36,33.5,33.59,1690081.0,33.1244,33.163,32.3329,32.4198,1690081.0
2020-08-21 10:30:00,33.59,33.86,33.49,33.8,1369059.0,32.4198,32.6804,32.3233,32.6225,1369059.0
2020-08-21 11:00:00,33.79,33.86,33.51,33.82,850589.0,32.6128,32.6804,32.3426,32.6418,850589.0
2020-08-21 11:30:00,33.82,33.94,33.73,33.79,913952.0,32.6418,32.7576,32.5549,32.6128,913952.0
2020-08-21 12:00:00,33.81,34.11,33.79,33.89,738748.0,32.6321,32.9217,32.6128,32.7093,738748.0
2020-08-21 12:30:00,33.9,33.91,33.32,33.34,747128.0,32.719,32.7286,32.1592,32.1785,747128.0
2020-08-21 13:00:00,33.32,33.68,33.23,33.47,1433567.0,32.1592,32.5067,32.0723,32.304,1433567.0
2020-08-21 13:30:00,33.47,33.76,33.44,33.68,666954.0,32.304,32.5839,32.275,32.5067,666954.0
2020-08-21 14:00:00,33.68,33.88,33.68,33.78,445996.0,32.5067,32.6997,32.5067,32.6032,445996.0
2020-08-21 14:30:00,33.77,33.87,33.64,33.67,455699.0,32.5935,32.69,32.468,32.497,455699.0
2020-08-21 15:00:00,33.67,33.8,33.61,33.68,378584.0,32.497,32.6225,32.4391,32.5067,378584.0
2020-08-21 15:30:00,33.67,33.93,33.58,33.91,1270992.0,32.497,32.7479,32.4101,32.7286,1270992.0
2020-08-24 09:30:00,34.71,34.74,33.72,34.32,3275843.0,33.5008,33.5297,32.5453,33.1244,3275843.0
2020-08-24 10:00:00,34.34,34.92,34.32,34.52,2035288.0,33.1437,33.7035,33.1244,33.3174,2035288.0
2020-08-24 10:30:00,34.51,34.77,34.42,34.61,1321929.0,33.3077,33.5587,33.2209,33.4043,1321929.0
2020-08-24 11:00:00,34.6,34.75,34.5,34.55,613492.0,33.3946,33.5394,33.2981,33.3463,613492.0
2020-08-24 11:30:00,34.54,34.7,34.5,34.52,443905.0,33.3367,33.4911,33.2981,33.3174,443905.0
2020-08-24 12:00:00,34.53,34.64,34.5,34.55,325927.0,33.327,33.4332,33.2981,33.3463,325927.0
2020-08-24 12:30:00,34.55,34.63,34.45,34.46,344593.0,33.3463,33.4236,33.2498,33.2595,344593.0
2020-08-24 13:00:00,34.45,34.54,34.42,34.47,310232.0,33.2498,33.3367,33.2209,33.2691,310232.0
2020-08-24 13:30:00,34.49,34.59,34.41,34.55,363449.0,33.2884,33.385,33.2112,33.3463,363449.0
2020-08-24 14:00:00,34.55,34.57,34.36,34.44,505753.0,33.3463,33.3656,33.163,33.2402,505753.0
2020-08-24 14:30:00,34.43,34.54,34.39,34.5,691849.0,33.2305,33.3367,33.1919,33.2981,691849.0
2020-08-24 15:00:00,34.49,34.63,34.42,34.59,656658.0,33.2884,33.4236,33.2209,33.385,656658.0
2020-08-24 15:30:00,34.57,34.98,34.52,34.97,1362438.0,33.3656,33.7614,33.3174,33.7517,1362438.0
2020-08-25 09:30:00,35.36,35.41,34.76,35.26,2730405.0,34.1281,34.1764,33.549,34.0316,2730405.0
2020-08-25 10:00:00,35.26,35.3,34.54,34.56,1867955.0,34.0316,34.0702,33.3367,33.356,1867955.0
2020-08-25 10:30:00,34.55,34.67,34.2,34.48,1795702.0,33.3463,33.4622,33.0085,33.2788,1795702.0
2020-08-25 11:00:00,34.48,34.61,34.26,34.4,997554.0,33.2788,33.4043,33.0664,33.2016,997554.0
2020-08-25 11:30:00,34.4,34.45,34.01,34.16,981513.0,33.2016,33.2498,32.8252,32.9699,981513.0
2020-08-25 12:00:00,34.16,34.56,34.1,34.51,972115.0,32.9699,33.356,32.912,33.3077,972115.0
2020-08-25 12:30:00,34.51,34.69,34.42,34.59,662502.0,33.3077,33.4815,33.2209,33.385,662502.0
2020-08-25 13:00:00,34.59,34.68,34.49,34.63,460884.0,33.385,33.4718,33.2884,33.4236,460884.0
2020-08-25 13:30:00,34.64,34.79,34.64,34.65,543772.0,33.4332,33.578,33.4332,33.4429,543772.0
2020-08-25 14:00:00,34.65,34.81,34.5,34.79,619131.0,33.4429,33.5973,33.2981,33.578,619131.0
2020-08-25 14:30:00,34.8,35.03,34.78,34.93,700328.0,33.5876,33.8096,33.5683,33.7131,700328.0
2020-08-25 15:00:00,34.93,35.09,34.86,35.05,559154.0,33.7131,33.8675,33.6455,33.8289,559154.0
2020-08-25 15:30:00,35.05,35.19,35.03,35.07,1007369.0,33.8289,33.9641,33.8096,33.8482,1007369.0
2020-08-26 09:30:00,35.13,35.26,34.65,35.17,1756354.0,33.9061,34.0316,33.4429,33.9447,1756354.0
2020-08-26 10:00:00,35.17,35.32,34.79,34.84,1572235.0,33.9447,34.0895,33.578,33.6262,1572235.0
2020-08-26 10:30:00,34.83,34.94,34.6,34.66,894709.0,33.6166,33.7228,33.3946,33.4525,894709.0
2020-08-26 11:00:00,34.66,34.76,34.48,34.65,1049129.0,33.4525,33.549,33.2788,33.4429,1049129.0
2020-08-26 11:30:00,34.65,34.68,34.5,34.55,549089.0,33.4429,33.4718,33.2981,33.3463,549089.0
2020-08-26 12:00:00,34.54,34.77,34.29,34.75,1088263.0,33.3367,33.5587,33.0954,33.5394,1088263.0
2020-08-26 12:30:00,34.74,34.74,34.51,34.66,518859.0,33.5297,33.5297,33.3077,33.4525,518859.0
2020-08-26 13:00:00,34.66,34.76,34.6,34.67,474684.0,33.4525,33.549,33.3946,33.4622,474684.0
2020-08-26 13:30:00,34.68,34.72,34.53,34.55,260358.0,33.4718,33.5104,33.327,33.3463,260358.0
2020-08-26 14:00:00,34.55,34.63,34.48,34.57,407814.0,33.3463,33.4236,33.2788,33.3656,407814.0
2020-08-26 14:30:00,34.58,34.62,34.29,34.32,1026523.0,33.3753,33.4139,33.0954,33.1244,1026523.0
2020-08-26 15:00:00,34.31,34.61,34.27,34.61,830620.0,33.1147,33.4043,33.0761,33.4043,830620.0
2020-08-26 15:30:00,34.61,34.61,34.33,34.39,819902.0,33.4043,33.4043,33.134,33.1919,819902.0
2020-08-27 09:30:00,34.86,35.44,34.6,35.33,2456445.0,33.6455,34.2053,33.3946,34.0992,2456445.0
2020-08-27 10:00:00,35.34,35.44,34.4,34.97,2116327.0,34.1088,34.2053,33.2016,33.7517,2116327.0
2020-08-27 10:30:00,34.96,35.07,34.47,34.9,1274416.0,33.7421,33.8482,33.2691,33.6842,1274416.0
2020-08-27 11:00:00,34.89,35.0,34.59,34.68,864721.0,33.6745,33.7807,33.385,33.4718,864721.0
2020-08-27 11:30:00,34.7,34.95,34.61,34.91,654154.0,33.4911,33.7324,33.4043,33.6938,654154.0
2020-08-27 12:00:00,34.92,34.92,34.4,34.41,995780.0,33.7035,33.7035,33.2016,33.2112,995780.0
2020-08-27 12:30:00,34.42,34.57,34.08,34.2,1140194.0,33.2209,33.3656,32.8927,33.0085,1140194.0
2020-08-27 13:00:00,34.14,34.49,33.89,34.45,1450168.0,32.9506,33.2884,32.7093,33.2498,1450168.0
2020-08-27 13:30:00,34.45,34.56,34.35,34.54,558106.0,33.2498,33.356,33.1533,33.3367,558106.0
2020-08-27 14:00:00,34.54,34.95,34.52,34.95,961575.0,33.3367,33.7324,33.3174,33.7324,961575.0
2020-08-27 14:30:00,34.95,35.05,34.86,34.91,738244.0,33.7324,33.8289,33.6455,33.6938,738244.0
2020-08-27 15:00:00,34.92,35.11,34.81,35.0,729268.0,33.7035,33.8868,33.5973,33.7807,729268.0
2020-08-27 15:30:00,35.01,35.07,34.63,34.64,902137.0,33.7903,33.8482,33.4236,33.4332,902137.0
2020-08-28 09:30:00,35.2,35.26,34.6,34.99,1774102.0,33.9737,34.0316,33.3946,33.771,1774102.0
2020-08-28 10:00:00,34.99,35.16,34.78,34.88,1133050.0,33.771,33.9351,33.5683,33.6648,1133050.0
2020-08-28 10:30:00,34.88,35.13,34.67,34.77,1153899.0,33.6648,33.9061,33.4622,33.5587,1153899.0
2020-08-28 11:00:00,34.77,35.19,34.69,35.05,1074180.0,33.5587,33.9641,33.4815,33.8289,1074180.0
2020-08-28 11:30:00,35.04,35.06,34.91,34.94,421014.0,33.8193,33.8386,33.6938,33.7228,421014.0
2020-08-28 12:00:00,34.93,35.22,34.9,35.08,627941.0,33.7131,33.993,33.6842,33.8579,627941.0
2020-08-28 12:30:00,35.07,35.14,34.98,35.12,359560.0,33.8482,33.9158,33.7614,33.8965,359560.0
2020-08-28 13:00:00,35.12,35.15,34.91,34.91,445887.0,33.8965,33.9254,33.6938,33.6938,445887.0
2020-08-28 13:30:00,34.92,35.12,34.89,35.04,398798.0,33.7035,33.8965,33.6745,33.8193,398798.0
2020-08-28 14:00:00,35.03,35.19,34.96,35.14,341956.0,33.8096,33.9641,33.7421,33.9158,341956.0
2020-08-28 14:30:00,35.15,35.29,35.13,35.2,496068.0,33.9254,34.0606,33.9061,33.9737,496068.0
2020-08-28 15:00:00,35.17,35.34,35.09,35.23,598175.0,33.9447,34.1088,33.8675,34.0027,598175.0
2020-08-28 15:30:00,35.22,35.57,35.21,35.53,1194023.0,33.993,34.3308,33.9834,34.2922,1194023.0
2020-08-31 09:30:00,35.57,35.7,34.64,34.68,2070655.0,34.3308,34.4563,33.4332,33.4718,2070655.0
2020-08-31 10:00:00,34.69,35.14,34.58,34.83,1073130.0,33.4815,33.9158,33.3753,33.6166,1073130.0
2020-08-31 10:30:00,34.82,35.05,34.77,34.82,796861.0,33.6069,33.8289,33.5587,33.6069,796861.0
2020-08-31 11:00:00,34.84,34.97,34.32,34.39,1050422.0,33.6262,33.7517,33.1244,33.1919,1050422.0
2020-08-31 11:30:00,34.38,34.85,34.35,34.83,932042.0,33.1823,33.6359,33.1533,33.6166,932042.0
2020-08-31 12:00:00,34.83,34.86,34.6,34.66,417540.0,33.6166,33.6455,33.3946,33.4525,417540.0
2020-08-31 12:30:00,34.65,34.71,34.52,34.7,437349.0,33.4429,33.5008,33.3174,33.4911,437349.0
2020-08-31 13:00:00,34.69,34.81,34.64,34.76,310990.0,33.4815,33.5973,33.4332,33.549,310990.0
2020-08-31 13:30:00,34.78,34.95,34.74,34.9,415306.0,33.5683,33.7324,33.5297,33.6842,415306.0
2020-08-31 14:00:00,34.89,35.09,34.84,35.03,582218.0,33.6745,33.8675,33.6262,33.8096,582218.0
2020-08-31 14:30:00,35.03,35.15,34.94,35.05,562359.0,33.8096,33.9254,33.7228,33.8289,562359.0
2020-08-31 15:00:00,35.04,35.06,34.87,34.94,419635.0,33.8193,33.8386,33.6552,33.7228,419635.0
2020-08-31 15:30:00,34.93,35.06,34.3,34.32,1355841.0,33.7131,33.8386,33.1051,33.1244,1355841.0
2020-09-01 09:30:00,34.3,34.66,33.73,34.55,1569890.0,33.1051,33.4525,32.5549,33.3463,1569890.0
2020-09-01 10:00:00,34.6,34.99,34.53,34.98,1201864.0,33.3946,33.771,33.327,33.7614,1201864.0
2020-09-01 10:30:00,34.98,35.12,34.75,34.78,1045104.0,33.7614,33.8965,33.5394,33.5683,1045104.0
2020-09-01 11:00:00,34.79,35.03,34.76,34.95,606159.0,33.578,33.8096,33.549,33.7324,606159.0
2020-09-01 11:30:00,34.95,35.28,34.92,35.06,669629.0,33.7324,34.0509,33.7035,33.8386,669629.0
2020-09-01 12:00:00,35.08,35.28,35.04,35.09,373360.0,33.8579,34.0509,33.8193,33.8675,373360.0
2020-09-01 12:30:00,35.08,35.2,34.97,35.19,426316.0,33.8579,33.9737,33.7517,33.9641,426316.0
2020-09-01 13:00:00,35.19,35.19,34.98,35.06,306727.0,33.9641,33.9641,33.7614,33.8386,306727.0
2020-09-01 13:30:00,35.07,35.24,35.04,35.12,442368.0,33.8482,34.0123,33.8193,33.8965,442368.0
2020-09-01 14:00:00,35.12,35.21,35.07,35.17,277179.0,33.8965,33.9834,33.8482,33.9447,277179.0
2020-09-01 14:30:00,35.16,35.22,35.13,35.2,256537.0,33.9351,33.993,33.9061,33.9737,256537.0
2020-09-01 15:00:00,35.2,35.3,35.13,35.24,409080.0,33.9737,34.0702,33.9061,34.0123,409080.0
2020-09-01 15:30:00,35.25,35.62,35.22,35.57,983300.0,34.022,34.3791,33.993,34.3308,983300.0
2020-09-02 09:30:00,36.01,36.01,34.88,35.1,1783329.0,34.7555,34.7555,33.6648,33.8772,1783329.0
2020-09-02 10:00:00,35.11,35.61,35.01,35.58,1324494.0,33.8868,34.3694,33.7903,34.3405,1324494.0
2020-09-02 10:30:00,35.58,35.86,35.52,35.63,838488.0,34.3405,34.6107,34.2826,34.3887,838488.0
2020-09-02 11:00:00,35.64,35.87,35.52,35.61,530556.0,34.3984,34.6204,34.2826,34.3694,530556.0
2020-09-02 11:30:00,35.63,35.8,35.35,35.78,684919.0,34.3887,34.5528,34.1185,34.5335,684919.0
2020-09-02 12:00:00,35.77,36.0,35.65,35.92,471237.0,34.5238,34.7458,34.408,34.6686,471237.0
2020-09-02 12:30:00,35.92,36.02,35.85,35.87,360049.0,34.6686,34.7651,34.6011,34.6204,360049.0
2020-09-02 13:00:00,35.85,35.92,35.65,35.91,355945.0,34.6011,34.6686,34.408,34.659,355945.0
2020-09-02 13:30:00,35.91,36.0,35.77,35.8,318552.0,34.659,34.7458,34.5238,34.5528,318552.0
2020-09-02 14:00:00,35.79,36.02,35.61,35.99,400198.0,34.5431,34.7651,34.3694,34.7362,400198.0
2020-09-02 14:30:00,35.98,36.2,35.87,36.16,468417.0,34.7265,34.9389,34.6204,34.9003,468417.0
2020-09-02 15:00:00,36.17,36.39,36.08,36.3,625828.0,34.9099,35.1222,34.823,35.0354,625828.0
2020-09-02 15:30:00,36.3,36.75,36.26,36.39,1296917.0,35.0354,35.4697,34.9968,35.1222,1296917.0
2020-09-03 09:30:00,36.16,36.28,35.75,36.05,1515784.0,34.9003,35.0161,34.5045,34.7941,1515784.0
2020-09-03 10:00:00,36.03,36.09,34.73,34.95,1781610.0,34.7748,34.8327,33.5201,33.7324,1781610.0
2020-09-03 10:30:00,34.95,35.05,34.34,34.58,1584117.0,33.7324,33.8289,33.1437,33.3753,1584117.0
2020-09-03 11:00:00,34.53,34.6,32.62,33.3,2626417.0,33.327,33.3946,31.4836,32.1399,2626417.0
2020-09-03 11:30:00,33.32,34.21,33.05,33.86,2099907.0,32.1592,33.0182,31.8986,32.6804,2099907.0
2020-09-03 12:00:00,33.83,34.17,33.59,33.92,978008.0,32.6514,32.9796,32.4198,32.7383,978008.0
2020-09-03 12:30:00,33.92,34.0,33.35,33.39,805078.0,32.7383,32.8155,32.1882,32.2268,805078.0
2020-09-03 13:00:00,33.41,33.8,33.08,33.76,857622.0,32.2461,32.6225,31.9276,32.5839,857622.0
2020-09-03 13:30:00,33.73,33.73,33.06,33.39,782074.0,32.5549,32.5549,31.9083,32.2268,782074.0
2020-09-03 14:00:00,33.38,33.71,33.24,33.45,740222.0,32.2171,32.5356,32.082,32.2847,740222.0
2020-09-03 14:30:00,33.43,33.98,33.24,33.24,885269.0,32.2654,32.7962,32.082,32.082,885269.0
2020-09-03 15:00:00,33.25,33.37,32.71,32.86,1176050.0,32.0916,32.2075,31.5704,31.7152,1176050.0
2020-09-03 15:30:00,32.83,33.41,32.73,33.2,1908460.0,31.6863,32.2461,31.5898,32.0434,1908460.0
2020-09-04 09:30:00,34.33,34.53,32.8,32.92,2085677.0,33.134,33.327,31.6573,31.7731,2085677.0
2020-09-04 10:00:00,32.89,33.37,31.45,31.49,1919894.0,31.7442,32.2075,30.3543,30.393,1919894.0
2020-09-04 10:30:00,31.48,31.7,30.26,31.32,2361014.0,30.3833,30.5956,29.2058,30.2289,2361014.0
2020-09-04 11:00:00,31.3,31.48,30.87,31.16,1003906.0,30.2096,30.3833,29.7946,30.0744,1003906.0
2020-09-04 11:30:00,31.12,31.88,31.12,31.78,1144903.0,30.0358,30.7694,30.0358,30.6728,1144903.0
2020-09-04 12:00:00,31.77,32.21,31.46,32.19,753934.0,30.6632,31.0879,30.364,31.0686,753934.0
2020-09-04 12:30:00,32.19,32.31,31.88,32.12,680181.0,31.0686,31.1844,30.7694,31.001,680181.0
2020-09-04 13:00:00,32.11,32.11,31.57,31.64,452417.0,30.9914,30.9914,30.4702,30.5377,452417.0
2020-09-04 13:30:00,31.64,32.06,31.45,32.01,565328.0,30.5377,30.9431,30.3543,30.8948,565328.0
2020-09-04 14:00:00,32.0,32.34,31.82,32.29,822409.0,30.8852,31.2133,30.7115,31.1651,822409.0
2020-09-04 14:30:00,32.27,33.09,32.19,33.02,1201775.0,31.1458,31.9372,31.0686,31.8696,1201775.0
2020-09-04 15:00:00,32.99,33.28,32.73,33.11,882468.0,31.8407,32.1206,31.5898,31.9565,882468.0
2020-09-04 15:30:00,33.13,33.17,32.39,32.54,1177961.0,31.9758,32.0144,31.2616,31.4064,1177961.0
2020-09-08 09:30:00,31.5,31.53,30.13,31.18,2453214.0,30.4026,30.4316,29.0803,30.0938,2453214.0
2020-09-08 10:00:00,31.27,31.48,30.57,31.42,1578985.0,30.1806,30.3833,29.505,30.3254,1578985.0
2020-09-08 10:30:00,31.42,31.57,30.66,30.88,1042460.0,30.3254,30.4702,29.5919,29.8042,1042460.0
2020-09-08 11:00:00,30.88,31.58,30.72,31.21,858264.0,29.8042,30.4798,29.6498,30.1227,858264.0
2020-09-08 11:30:00,31.2,31.31,30.72,31.05,736229.0,30.1131,30.2192,29.6498,29.9683,736229.0
2020-09-08 12:00:00,31.05,31.62,31.0,31.41,852489.0,29.9683,30.5184,29.92,30.3157,852489.0
2020-09-08 12:30:00,31.42,31.72,31.34,31.63,439881.0,30.3254,30.6149,30.2482,30.5281,439881.0
2020-09-08 13:00:00,31.66,32.2,31.54,32.14,552110.0,30.557,31.0782,30.4412,31.0203,552110.0
2020-09-08 13:30:00,32.13,32.34,31.99,32.2,435906.0,31.0107,31.2133,30.8755,31.0782,435906.0
2020-09-08 14:00:00,32.23,32.33,31.63,31.64,480652.0,31.1072,31.2037,30.5281,30.5377,480652.0
2020-09-08 14:30:00,31.62,31.65,30.94,31.4,881271.0,30.5184,30.5474,29.8621,30.3061,881271.0
2020-09-08 15:00:00,31.4,31.51,30.9,31.49,736266.0,30.3061,30.4123,29.8235,30.393,736266.0
2020-09-08 15:30:00,31.48,31.57,30.61,30.68,1240946.0,30.3833,30.4702,29.5436,29.6112,1240946.0
2020-09-09 09:30:00,31.63,31.94,31.35,31.94,1818348.0,30.5281,30.8273,30.2578,30.8273,1818348.0
2020-09-09 10:00:00,31.94,32.04,31.53,31.53,1015550.0,30.8273,30.9238,30.4316,30.4316,1015550.0
2020-09-09 10:30:00,31.53,31.66,31.12,31.34,765530.0,30.4316,30.557,30.0358,30.2482,765530.0
2020-09-09 11:00:00,31.35,31.79,31.32,31.69,775976.0,30.2578,30.6825,30.2289,30.586,775976.0
2020-09-09 11:30:00,31.7,31.87,31.55,31.58,468329.0,30.5956,30.7597,30.4509,30.4798,468329.0
2020-09-09 12:00:00,31.58,31.8,31.53,31.75,388128.0,30.4798,30.6922,30.4316,30.6439,388128.0
2020-09-09 12:30:00,31.78,31.93,31.74,31.86,329659.0,30.6728,30.8176,30.6342,30.7501,329659.0
2020-09-09 13:00:00,31.86,32.26,31.85,32.08,543482.0,30.7501,31.1361,30.7404,30.9624,543482.0
2020-09-09 13:30:00,32.08,32.22,31.97,32.0,400423.0,30.9624,31.0975,30.8562,30.8852,400423.0
2020-09-09 14:00:00,32.0,32.16,31.81,31.89,557041.0,30.8852,31.0396,30.7018,30.779,557041.0
2020-09-09 14:30:00,31.9,32.21,31.9,32.13,311436.0,30.7887,31.0879,30.7887,31.0107,311436.0
2020-09-09 15:00:00,32.14,32.45,32.14,32.37,431645.0,31.0203,31.3195,31.0203,31.2423,431645.0
2020-09-09 15:30:00,32.37,32.44,31.92,32.04,913847.0,31.2423,31.3099,30.808,30.9238,913847.0
2020-09-10 09:30:00,32.5,33.15,32.46,32.78,1364024.0,31.3678,31.9951,31.3292,31.638,1364024.0
2020-09-10 10:00:00,32.81,33.1,32.34,32.35,620204.0,31.667,31.9469,31.2133,31.223,620204.0
2020-09-10 10:30:00,32.34,32.64,31.74,31.83,1069389.0,31.2133,31.5029,30.6342,30.7211,1069389.0
2020-09-10 11:00:00,31.84,32.41,31.61,32.38,805025.0,30.7308,31.2809,30.5088,31.2519,805025.0
2020-09-10 11:30:00,32.38,32.44,32.02,32.09,459191.0,31.2519,31.3099,30.9045,30.972,459191.0
2020-09-10 12:00:00,32.09,32.34,31.9,32.14,542693.0,30.972,31.2133,30.7887,31.0203,542693.0
2020-09-10 12:30:00,32.12,32.24,31.73,32.05,794326.0,31.001,31.1168,30.6246,30.9334,794326.0
2020-09-10 13:00:00,32.08,32.42,31.98,32.22,679341.0,30.9624,31.2906,30.8659,31.0975,679341.0
2020-09-10 13:30:00,32.24,32.42,31.96,32.0,692260.0,31.1168,31.2906,30.8466,30.8852,692260.0
2020-09-10 14:00:00,31.99,32.2,31.21,31.23,1153792.0,30.8755,31.0782,30.1227,30.142,1153792.0
2020-09-10 14:30:00,31.23,31.72,31.21,31.67,1212154.0,30.142,30.6149,30.1227,30.5667,1212154.0
2020-09-10 15:00:00,31.68,31.73,30.77,31.05,1343813.0,30.5763,30.6246,29.698,29.9683,1343813.0
2020-09-10 15:30:00,31.04,31.46,30.75,30.8,1299990.0,29.9586,30.364,29.6787,29.727,1299990.0
2020-09-11 09:30:00,31.3,31.37,30.53,30.59,1332628.0,30.2096,30.2771,29.4664,29.5243,1332628.0
2020-09-11 10:00:00,30.6,31.26,30.55,31.01,975652.0,29.534,30.171,29.4857,29.9297,975652.0
2020-09-11 10:30:00,30.99,31.19,30.61,30.85,688603.0,29.9104,30.1034,29.5436,29.7752,688603.0
2020-09-11 11:00:00,30.85,31.29,30.78,30.95,664459.0,29.7752,30.1999,29.7077,29.8718,664459.0
2020-09-11 11:30:00,30.9,30.9,30.64,30.69,330324.0,29.8235,29.8235,29.5726,29.6208,330324.0
2020-09-11 12:00:00,30.69,31.0,30.6,30.89,500568.0,29.6208,29.92,29.534,29.8139,500568.0
2020-09-11 12:30:00,30.88,30.88,30.23,30.25,718679.0,29.8042,29.8042,29.1768,29.1961,718679.0
2020-09-11 13:00:00,30.28,30.33,29.72,29.8,1012476.0,29.2251,29.2734,28.6846,28.7618,1012476.0
2020-09-11 13:30:00,29.82,29.97,29.38,29.39,899564.0,28.7811,28.9259,28.3565,28.3661,899564.0
2020-09-11 14:00:00,29.4,29.93,29.29,29.66,799783.0,28.3758,28.8873,28.2696,28.6267,799783.0
2020-09-11 14:30:00,29.67,30.19,29.65,30.05,841854.0,28.6364,29.1382,28.6171,29.0031,841854.0
2020-09-11 15:00:00,30.04,30.47,29.74,30.38,1184717.0,28.9935,29.4085,28.7039,29.3216,1184717.0
2020-09-11 15:30:00,30.38,30.55,30.07,30.19,768836.0,29.3216,29.4857,29.0224,29.1382,768836.0
2020-09-14 09:30:00,31.07,31.99,30.92,31.9,1881280.0,29.9876,30.8755,29.8428,30.7887,1881280.0
2020-09-14 10:00:00,31.91,32.02,31.67,31.85,827864.0,30.7983,30.9045,30.5667,30.7404,827864.0
2020-09-14 10:30:00,31.85,31.92,31.65,31.74,394332.0,30.7404,30.808,30.5474,30.6342,394332.0
2020-09-14 11:00:00,31.74,32.01,31.61,31.96,491559.0,30.6342,30.8948,30.5088,30.8466,491559.0
2020-09-14 11:30:00,31.98,32.21,31.98,32.02,488675.0,30.8659,31.0879,30.8659,30.9045,488675.0
2020-09-14 12:00:00,32.01,32.25,31.98,32.23,312050.0,30.8948,31.1265,30.8659,31.1072,312050.0
2020-09-14 12:30:00,32.22,32.51,32.14,32.44,419811.0,31.0975,31.3774,31.0203,31.3099,419811.0
2020-09-14 13:00:00,32.45,32.6,32.21,32.36,385768.0,31.3195,31.4643,31.0879,31.2326,385768.0
2020-09-14 13:30:00,32.36,32.45,32.16,32.38,514556.0,31.2326,31.3195,31.0396,31.2519,514556.0
2020-09-14 14:00:00,32.38,32.62,32.3,32.46,308647.0,31.2519,31.4836,31.1747,31.3292,308647.0
2020-09-14 14:30:00,32.45,32.58,32.24,32.49,449743.0,31.3195,31.445,31.1168,31.3581,449743.0
2020-09-14 15:00:00,32.5,32.55,32.21,32.41,389759.0,31.3678,31.416,31.0879,31.2809,389759.0
2020-09-14 15:30:00,32.43,32.76,32.27,32.54,744552.0,31.3002,31.6187,31.1458,31.4064,744552.0
2020-09-15 09:30:00,33.36,33.59,32.86,32.9,1164069.0,32.1978,32.4198,31.7152,31.7538,1164069.0
2020-09-15 10:00:00,32.88,33.14,32.75,33.11,1077550.0,31.7345,31.9855,31.6091,31.9565,1077550.0
2020-09-15 10:30:00,33.12,33.49,33.03,33.48,735257.0,31.9662,32.3233,31.8793,32.3136,735257.0
2020-09-15 11:00:00,33.48,33.53,33.21,33.27,524101.0,32.3136,32.3619,32.053,32.1109,524101.0
2020-09-15 11:30:00,33.28,33.32,32.98,32.99,634504.0,32.1206,32.1592,31.831,31.8407,634504.0
2020-09-15 12:00:00,32.98,33.13,32.96,33.09,395767.0,31.831,31.9758,31.8117,31.9372,395767.0
2020-09-15 12:30:00,33.09,33.16,33.01,33.14,360259.0,31.9372,32.0048,31.86,31.9855,360259.0
2020-09-15 13:00:00,33.15,33.3,33.14,33.2,275309.0,31.9951,32.1399,31.9855,32.0434,275309.0
2020-09-15 13:30:00,33.19,33.26,33.14,33.16,223644.0,32.0337,32.1013,31.9855,32.0048,223644.0
2020-09-15 14:00:00,33.16,33.28,33.07,33.26,342840.0,32.0048,32.1206,31.9179,32.1013,342840.0
2020-09-15 14:30:00,33.24,33.32,33.15,33.2,217090.0,32.082,32.1592,31.9951,32.0434,217090.0
2020-09-15 15:00:00,33.2,33.22,32.76,32.84,532848.0,32.0434,32.0627,31.6187,31.6959,532848.0
2020-09-15 15:30:00,32.83,32.84,32.42,32.74,909470.0,31.6863,31.6959,31.2906,31.5994,909470.0
2020-09-16 09:30:00,33.22,33.46,33.04,33.43,858419.0,32.0627,32.2943,31.889,32.2654,858419.0
2020-09-16 10:00:00,33.47,33.96,33.45,33.82,754246.0,32.304,32.7769,32.2847,32.6418,754246.0
2020-09-16 10:30:00,33.83,33.83,33.35,33.57,441089.0,32.6514,32.6514,32.1882,32.4005,441089.0
2020-09-16 11:00:00,33.56,34.29,33.55,34.22,706014.0,32.3908,33.0954,32.3812,33.0278,706014.0
2020-09-16 11:30:00,34.22,34.23,34.01,34.04,402417.0,33.0278,33.0375,32.8252,32.8541,402417.0
2020-09-16 12:00:00,34.05,34.28,34.02,34.27,383375.0,32.8638,33.0858,32.8348,33.0761,383375.0
2020-09-16 12:30:00,34.26,34.42,34.2,34.32,368399.0,33.0664,33.2209,33.0085,33.1244,368399.0
2020-09-16 13:00:00,34.32,34.4,34.17,34.19,281010.0,33.1244,33.2016,32.9796,32.9989,281010.0
2020-09-16 13:30:00,34.2,34.4,34.06,34.29,273180.0,33.0085,33.2016,32.8734,33.0954,273180.0
2020-09-16 14:00:00,34.26,34.85,34.25,34.67,699244.0,33.0664,33.6359,33.0568,33.4622,699244.0
2020-09-16 14:30:00,34.68,34.97,34.31,34.45,646456.0,33.4718,33.7517,33.1147,33.2498,646456.0
2020-09-16 15:00:00,34.45,34.51,33.73,33.83,705691.0,33.2498,33.3077,32.5549,32.6514,705691.0
2020-09-16 15:30:00,33.81,34.06,33.48,33.68,1094116.0,32.6321,32.8734,32.3136,32.5067,1094116.0
2020-09-17 09:30:00,32.27,32.57,31.67,32.57,1819380.0,31.1458,31.4353,30.5667,31.4353,1819380.0
2020-09-17 10:00:00,32.56,33.18,32.51,32.87,1569781.0,31.4257,32.0241,31.3774,31.7249,1569781.0
2020-09-17 10:30:00,32.87,33.23,32.67,32.93,1042301.0,31.7249,32.0723,31.5318,31.7828,1042301.0
2020-09-17 11:00:00,32.92,33.4,32.92,33.16,956080.0,31.7731,32.2364,31.7731,32.0048,956080.0
2020-09-17 11:30:00,33.15,33.25,32.74,32.77,856789.0,31.9951,32.0916,31.5994,31.6284,856789.0
2020-09-17 12:00:00,32.77,32.84,32.21,32.48,897821.0,31.6284,31.6959,31.0879,31.3485,897821.0
2020-09-17 12:30:00,32.48,32.88,32.39,32.84,1071451.0,31.3485,31.7345,31.2616,31.6959,1071451.0
2020-09-17 13:00:00,32.83,32.92,32.61,32.87,396894.0,31.6863,31.7731,31.4739,31.7249,396894.0
2020-09-17 13:30:00,32.85,33.11,32.82,33.01,448796.0,31.7056,31.9565,31.6766,31.86,448796.0
2020-09-17 14:00:00,33.02,33.3,32.93,32.93,500957.0,31.8696,32.1399,31.7828,31.7828,500957.0
2020-09-17 14:30:00,32.9,33.04,32.74,32.94,427337.0,31.7538,31.889,31.5994,31.7924,427337.0
2020-09-17 15:00:00,32.93,33.0,32.5,32.55,569629.0,31.7828,31.8503,31.3678,31.416,569629.0
2020-09-17 15:30:00,32.51,33.08,32.5,32.97,923474.0,31.3774,31.9276,31.3678,31.8214,923474.0
2020-09-18 09:30:00,33.11,33.59,32.91,33.12,1586272.0,31.9565,32.4198,31.7635,31.9662,1586272.0
2020-09-18 10:00:00,33.13,33.94,33.05,33.86,1207813.0,31.9758,32.7576,31.8986,32.6804,1207813.0
2020-09-18 10:30:00,33.87,33.93,33.29,33.39,721294.0,32.69,32.7479,32.1302,32.2268,721294.0
2020-09-18 11:00:00,33.4,33.66,33.31,33.37,649580.0,32.2364,32.4874,32.1495,32.2075,649580.0
2020-09-18 11:30:00,33.38,33.38,32.83,33.01,823831.0,32.2171,32.2171,31.6863,31.86,823831.0
2020-09-18 12:00:00,33.01,33.06,32.45,32.55,808026.0,31.86,31.9083,31.3195,31.416,808026.0
2020-09-18 12:30:00,32.53,32.57,31.94,32.1,1037506.0,31.3967,31.4353,30.8273,30.9817,1037506.0
2020-09-18 13:00:00,32.11,32.31,31.57,31.58,1305854.0,30.9914,31.1844,30.4702,30.4798,1305854.0
2020-09-18 13:30:00,31.58,31.98,31.31,31.97,898446.0,30.4798,30.8659,30.2192,30.8562,898446.0
2020-09-18 14:00:00,31.97,32.31,31.82,32.24,773097.0,30.8562,31.1844,30.7115,31.1168,773097.0
2020-09-18 14:30:00,32.22,32.33,32.01,32.33,455586.0,31.0975,31.2037,30.8948,31.2037,455586.0
2020-09-18 15:00:00,32.34,32.57,32.27,32.53,696707.0,31.2133,31.4353,31.1458,31.3967,696707.0
2020-09-18 15:30:00,32.52,32.73,32.3,32.68,1237625.0,31.3871,31.5898,31.1747,31.5415,1237625.0
2020-09-21 09:30:00,30.49,30.73,29.44,30.08,2982591.0,29.4278,29.6594,28.4144,29.0321,2982591.0
2020-09-21 10:00:00,30.09,30.17,29.01,29.11,2240848.0,29.0417,29.1189,27.9993,28.0959,2240848.0
2020-09-21 10:30:00,29.1,29.2,28.51,29.0,2345002.0,28.0862,28.1827,27.5168,27.9897,2345002.0
2020-09-21 11:00:00,28.99,29.4,28.61,28.84,1379963.0,27.98,28.3758,27.6133,27.8353,1379963.0
2020-09-21 11:30:00,28.8,29.07,28.53,28.97,1761945.0,27.7967,28.0573,27.5361,27.9607,1761945.0
2020-09-21 12:00:00,28.96,29.18,28.71,28.72,1245546.0,27.9511,28.1634,27.7098,27.7195,1245546.0
2020-09-21 12:30:00,28.73,28.9,28.4,28.52,1068288.0,27.7291,27.8932,27.4106,27.5264,1068288.0
2020-09-21 13:00:00,28.54,28.88,28.34,28.87,899311.0,27.5457,27.8739,27.3527,27.8642,899311.0
2020-09-21 13:30:00,28.86,28.95,28.46,28.53,729295.0,27.8546,27.9414,27.4685,27.5361,729295.0
2020-09-21 14:00:00,28.51,28.69,28.31,28.59,932690.0,27.5168,27.6905,27.3237,27.594,932690.0
2020-09-21 14:30:00,28.57,28.66,28.25,28.61,1076195.0,27.5747,27.6615,27.2658,27.6133,1076195.0
2020-09-21 15:00:00,28.6,29.18,28.55,29.06,1769044.0,27.6036,28.1634,27.5554,28.0476,1769044.0
2020-09-21 15:30:00,29.1,29.32,28.85,29.27,2190710.0,28.0862,28.2985,27.8449,28.2503,2190710.0
2020-09-22 09:30:00,29.71,29.92,28.95,29.04,1800416.0,28.675,28.8776,27.9414,28.0283,1800416.0
2020-09-22 10:00:00,29.0,29.49,28.88,29.48,1180457.0,27.9897,28.4626,27.8739,28.453,1180457.0
2020-09-22 10:30:00,29.48,29.55,28.58,28.59,1241118.0,28.453,28.5205,27.5843,27.594,1241118.0
2020-09-22 11:00:00,28.6,28.92,28.46,28.81,1382792.0,27.6036,27.9125,27.4685,27.8063,1382792.0
2020-09-22 11:30:00,28.84,29.09,28.59,29.06,832264.0,27.8353,28.0766,27.594,28.0476,832264.0
2020-09-22 12:00:00,29.06,29.28,29.04,29.18,553083.0,28.0476,28.2599,28.0283,28.1634,553083.0
2020-09-22 12:30:00,29.2,29.23,28.92,28.99,487339.0,28.1827,28.2117,27.9125,27.98,487339.0
2020-09-22 13:00:00,29.01,29.29,28.92,29.27,464453.0,27.9993,28.2696,27.9125,28.2503,464453.0
2020-09-22 13:30:00,29.26,29.72,29.24,29.69,718971.0,28.2406,28.6846,28.2213,28.6557,718971.0
2020-09-22 14:00:00,29.69,29.92,29.63,29.76,823052.0,28.6557,28.8776,28.5977,28.7232,823052.0
2020-09-22 14:30:00,29.76,30.02,29.71,29.82,716135.0,28.7232,28.9742,28.675,28.7811,716135.0
2020-09-22 15:00:00,29.83,29.92,29.57,29.85,474911.0,28.7908,28.8776,28.5398,28.8101,474911.0
2020-09-22 15:30:00,29.85,30.07,29.7,29.92,846015.0,28.8101,29.0224,28.6653,28.8776,846015.0
2020-09-23 09:30:00,29.89,30.5,29.86,30.04,1606376.0,28.8487,29.4374,28.8197,28.9935,1606376.0
2020-09-23 10:00:00,30.04,30.07,29.53,29.69,1120214.0,28.9935,29.0224,28.5012,28.6557,1120214.0
2020-09-23 10:30:00,29.68,29.97,29.35,29.77,811449.0,28.646,28.9259,28.3275,28.7329,811449.0
2020-09-23 11:00:00,29.78,30.02,29.53,29.58,609784.0,28.7425,28.9742,28.5012,28.5495,609784.0
2020-09-23 11:30:00,29.57,29.73,29.17,29.2,870851.0,28.5398,28.6943,28.1538,28.1827,870851.0
2020-09-23 12:00:00,29.17,29.42,29.12,29.36,793809.0,28.1538,28.3951,28.1055,28.3372,793809.0
2020-09-23 12:30:00,29.35,29.57,29.22,29.5,577373.0,28.3275,28.5398,28.202,28.4723,577373.0
2020-09-23 13:00:00,29.5,29.53,29.26,29.28,389090.0,28.4723,28.5012,28.2406,28.2599,389090.0
2020-09-23 13:30:00,29.28,29.3,28.91,28.97,606922.0,28.2599,28.2792,27.9028,27.9607,606922.0
2020-09-23 14:00:00,28.96,28.96,28.08,28.22,1222993.0,27.9511,27.9511,27.1017,27.2369,1222993.0
2020-09-23 14:30:00,28.2,28.23,27.67,27.73,1215601.0,27.2176,27.2465,26.706,26.7639,1215601.0
2020-09-23 15:00:00,27.75,27.9,27.39,27.87,1554666.0,26.7832,26.928,26.4358,26.8991,1554666.0
2020-09-23 15:30:00,27.87,27.96,27.2,27.22,2034160.0,26.8991,26.9859,26.2524,26.2717,2034160.0
2020-09-24 09:30:00,27.25,27.32,26.14,26.82,2748185.0,26.3007,26.3682,25.2293,25.8856,2748185.0
2020-09-24 10:00:00,26.81,27.69,26.81,26.94,1660046.0,25.876,26.7253,25.876,26.0015,1660046.0
2020-09-24 10:30:00,26.94,27.16,26.41,27.09,1348233.0,26.0015,26.2138,25.4899,26.1462,1348233.0
2020-09-24 11:00:00,27.1,27.23,26.6,27.07,836144.0,26.1559,26.2814,25.6733,26.1269,836144.0
2020-09-24 11:30:00,27.06,27.64,27.06,27.64,1145797.0,26.1173,26.6771,26.1173,26.6771,1145797.0
2020-09-24 12:00:00,27.65,28.03,27.62,27.81,1087713.0,26.6867,27.0535,26.6578,26.8412,1087713.0
2020-09-24 12:30:00,27.82,28.07,27.47,28.03,900351.0,26.8508,27.0921,26.513,27.0535,900351.0
2020-09-24 13:00:00,28.02,28.54,27.97,28.53,1391088.0,27.0438,27.5457,26.9956,27.5361,1391088.0
2020-09-24 13:30:00,28.54,28.65,28.14,28.16,997203.0,27.5457,27.6519,27.1597,27.179,997203.0
2020-09-24 14:00:00,28.16,28.26,27.65,27.72,894605.0,27.179,27.2755,26.6867,26.7543,894605.0
2020-09-24 14:30:00,27.73,27.95,27.23,27.26,803539.0,26.7639,26.9763,26.2814,26.3103,803539.0
2020-09-24 15:00:00,27.27,27.5,26.95,27.06,1165024.0,26.32,26.542,26.0111,26.1173,1165024.0
2020-09-24 15:30:00,27.05,27.56,26.9,27.24,1435105.0,26.1076,26.5999,25.9629,26.291,1435105.0
2020-09-25 09:30:00,26.91,27.81,26.84,27.79,1487325.0,25.9725,26.8412,25.9049,26.8219,1487325.0
2020-09-25 10:00:00,27.79,28.15,27.46,27.98,1243358.0,26.8219,27.1693,26.5033,27.0052,1243358.0
2020-09-25 10:30:00,27.98,28.25,27.76,27.95,794970.0,27.0052,27.2658,26.7929,26.9763,794970.0
2020-09-25 11:00:00,27.95,28.05,27.64,27.87,903858.0,26.9763,27.0728,26.6771,26.8991,903858.0
2020-09-25 11:30:00,27.88,28.02,27.57,27.6,657057.0,26.9087,27.0438,26.6095,26.6385,657057.0
2020-09-25 12:00:00,27.6,27.96,27.59,27.82,576423.0,26.6385,26.9859,26.6288,26.8508,576423.0
2020-09-25 12:30:00,27.81,28.21,27.74,28.15,473175.0,26.8412,27.2272,26.7736,27.1693,473175.0
2020-09-25 13:00:00,28.17,28.31,28.11,28.27,578597.0,27.1886,27.3237,27.1307,27.2851,578597.0
2020-09-25 13:30:00,28.27,28.38,28.2,28.3,542255.0,27.2851,27.3913,27.2176,27.3141,542255.0
2020-09-25 14:00:00,28.3,28.46,28.26,28.32,648651.0,27.3141,27.4685,27.2755,27.3334,648651.0
2020-09-25 14:30:00,28.33,28.54,28.24,28.54,591500.0,27.343,27.5457,27.2562,27.5457,591500.0
2020-09-25 15:00:00,28.55,28.83,28.52,28.81,1129853.0,27.5554,27.8256,27.5264,27.8063,1129853.0
2020-09-25 15:30:00,28.81,28.81,28.4,28.59,1116209.0,27.8063,27.8063,27.4106,27.594,1116209.0
2020-09-28 09:30:00,29.72,30.29,29.63,29.95,2210849.0,28.6846,29.2348,28.5977,28.9066,2210849.0
2020-09-28 10:00:00,29.97,30.56,29.77,30.34,1186147.0,28.9259,29.4954,28.7329,29.283,1186147.0
2020-09-28 10:30:00,30.33,30.68,30.33,30.66,1032714.0,29.2734,29.6112,29.2734,29.5919,1032714.0
2020-09-28 11:00:00,30.66,30.86,30.57,30.62,1020901.0,29.5919,29.7849,29.505,29.5533,1020901.0
2020-09-28 11:30:00,30.62,30.71,30.45,30.55,585980.0,29.5533,29.6401,29.3892,29.4857,585980.0
2020-09-28 12:00:00,30.55,30.84,30.49,30.66,686006.0,29.4857,29.7656,29.4278,29.5919,686006.0
2020-09-28 12:30:00,30.66,30.74,30.58,30.6,222864.0,29.5919,29.6691,29.5147,29.534,222864.0
2020-09-28 13:00:00,30.61,30.62,30.42,30.45,472776.0,29.5436,29.5533,29.3602,29.3892,472776.0
2020-09-28 13:30:00,30.45,30.62,30.43,30.48,515405.0,29.3892,29.5533,29.3699,29.4181,515405.0
2020-09-28 14:00:00,30.48,30.78,30.41,30.66,879746.0,29.4181,29.7077,29.3506,29.5919,879746.0
2020-09-28 14:30:00,30.65,30.87,30.63,30.86,562232.0,29.5822,29.7946,29.5629,29.7849,562232.0
2020-09-28 15:00:00,30.85,30.86,30.66,30.81,749212.0,29.7752,29.7849,29.5919,29.7366,749212.0
2020-09-28 15:30:00,30.84,30.94,30.54,30.73,1454017.0,29.7656,29.8621,29.476,29.6594,1454017.0
2020-09-29 09:30:00,30.63,30.68,30.18,30.5,1193118.0,29.5629,29.6112,29.1286,29.4374,1193118.0
2020-09-29 10:00:00,30.51,30.86,30.35,30.43,1111324.0,29.4471,29.7849,29.2927,29.3699,1111324.0
2020-09-29 10:30:00,30.46,30.49,29.7,29.76,1480266.0,29.3988,29.4278,28.6653,28.7232,1480266.0
2020-09-29 11:00:00,29.76,30.18,29.58,29.93,1518451.0,28.7232,29.1286,28.5495,28.8873,1518451.0
2020-09-29 11:30:00,29.92,30.07,29.47,29.64,1209719.0,28.8776,29.0224,28.4433,28.6074,1209719.0
2020-09-29 12:00:00,29.65,30.09,29.47,30.07,1321263.0,28.6171,29.0417,28.4433,29.0224,1321263.0
2020-09-29 12:30:00,30.07,30.28,30.03,30.09,965034.0,29.0224,29.2251,28.9838,29.0417,965034.0
2020-09-29 13:00:00,30.1,30.19,29.69,30.18,1181339.0,29.0514,29.1382,28.6557,29.1286,1181339.0
2020-09-29 13:30:00,30.18,30.3,30.05,30.23,550042.0,29.1286,29.2444,29.0031,29.1768,550042.0
2020-09-29 14:00:00,30.24,30.6,30.12,30.58,810526.0,29.1865,29.534,29.0707,29.5147,810526.0
2020-09-29 14:30:00,30.59,30.72,30.45,30.5,966527.0,29.5243,29.6498,29.3892,29.4374,966527.0
2020-09-29 15:00:00,30.49,30.67,30.41,30.51,872515.0,29.4278,29.6015,29.3506,29.4471,872515.0
2020-09-29 15:30:00,30.51,30.57,30.24,30.3,923889.0,29.4471,29.505,29.1865,29.2444,923889.0
2020-09-30 09:30:00,30.61,31.4,30.59,31.31,1472729.0,29.5436,30.3061,29.5243,30.2192,1472729.0
2020-09-30 10:00:00,31.32,31.55,31.15,31.31,1097576.0,30.2289,30.4509,30.0648,30.2192,1097576.0
2020-09-30 10:30:00,31.33,31.89,31.3,31.4,851718.0,30.2385,30.779,30.2096,30.3061,851718.0
2020-09-30 11:00:00,31.41,31.56,31.26,31.43,636402.0,30.3157,30.4605,30.171,30.335,636402.0
2020-09-30 11:30:00,31.43,31.49,31.28,31.44,619674.0,30.335,30.393,30.1903,30.3447,619674.0
2020-09-30 12:00:00,31.45,31.74,31.42,31.62,548479.0,30.3543,30.6342,30.3254,30.5184,548479.0
2020-09-30 12:30:00,31.62,31.63,31.34,31.55,948899.0,30.5184,30.5281,30.2482,30.4509,948899.0
2020-09-30 13:00:00,31.55,31.56,31.22,31.36,438244.0,30.4509,30.4605,30.1324,30.2675,438244.0
2020-09-30 13:30:00,31.37,31.47,31.27,31.3,369387.0,30.2771,30.3736,30.1806,30.2096,369387.0
2020-09-30 14:00:00,31.31,31.61,30.63,30.86,1538695.0,30.2192,30.5088,29.5629,29.7849,1538695.0
2020-09-30 14:30:00,30.85,30.85,30.06,30.61,1872401.0,29.7752,29.7752,29.0128,29.5436,1872401.0
2020-09-30 15:00:00,30.6,30.7,29.78,30.29,1995468.0,29.534,29.6305,28.7425,29.2348,1995468.0
2020-09-30 15:30:00,30.27,30.64,30.03,30.58,1691071.0,29.2155,29.5726,28.9838,29.5147,1691071.0
2020-10-01 09:30:00,31.15,31.61,30.81,30.83,1930134.0,30.0648,30.5088,29.7366,29.7559,1930134.0
2020-10-01 10:00:00,30.83,30.98,30.39,30.63,1333627.0,29.7559,29.9007,29.3313,29.5629,1333627.0
2020-10-01 10:30:00,30.63,31.16,30.54,31.01,978404.0,29.5629,30.0744,29.476,29.9297,978404.0
2020-10-01 11:00:00,31.01,31.16,30.74,31.02,834843.0,29.9297,30.0744,29.6691,29.9393,834843.0
2020-10-01 11:30:00,31.03,31.08,30.81,31.03,522189.0,29.949,29.9972,29.7366,29.949,522189.0
2020-10-01 12:00:00,31.02,31.34,30.81,31.34,726847.0,29.9393,30.2482,29.7366,30.2482,726847.0
2020-10-01 12:30:00,31.33,31.41,31.17,31.3,474916.0,30.2385,30.3157,30.0841,30.2096,474916.0
2020-10-01 13:00:00,31.31,31.56,31.29,31.49,635862.0,30.2192,30.4605,30.1999,30.393,635862.0
2020-10-01 13:30:00,31.49,31.63,31.24,31.29,452012.0,30.393,30.5281,30.1517,30.1999,452012.0
2020-10-01 14:00:00,31.3,31.54,30.84,31.54,1254058.0,30.2096,30.4412,29.7656,30.4412,1254058.0
2020-10-01 14:30:00,31.53,31.7,31.45,31.63,724991.0,30.4316,30.5956,30.3543,30.5281,724991.0
2020-10-01 15:00:00,31.62,31.9,31.45,31.54,736932.0,30.5184,30.7887,30.3543,30.4412,736932.0
2020-10-01 15:30:00,31.54,32.04,31.5,32.03,979969.0,30.4412,30.9238,30.4026,30.9141,979969.0
2020-10-02 09:30:00,30.27,31.2,30.02,31.04,2231491.0,29.2155,30.1131,28.9742,29.9586,2231491.0
2020-10-02 10:00:00,31.03,31.82,31.02,31.47,1189940.0,29.949,30.7115,29.9393,30.3736,1189940.0
2020-10-02 10:30:00,31.42,31.56,31.04,31.49,891852.0,30.3254,30.4605,29.9586,30.393,891852.0
2020-10-02 11:00:00,31.47,32.14,31.33,32.07,1154127.0,30.3736,31.0203,30.2385,30.9527,1154127.0
2020-10-02 11:30:00,32.07,32.12,31.41,31.46,995808.0,30.9527,31.001,30.3157,30.364,995808.0
2020-10-02 12:00:00,31.46,32.76,31.26,32.4,1837023.0,30.364,31.6187,30.171,31.2712,1837023.0
2020-10-02 12:30:00,32.41,32.89,32.4,32.61,1179021.0,31.2809,31.7442,31.2712,31.4739,1179021.0
2020-10-02 13:00:00,32.63,32.76,32.4,32.53,651450.0,31.4932,31.6187,31.2712,31.3967,651450.0
2020-10-02 13:30:00,32.53,32.59,31.88,32.02,887082.0,31.3967,31.4546,30.7694,30.9045,887082.0
2020-10-02 14:00:00,32.01,32.54,32.01,32.45,1154594.0,30.8948,31.4064,30.8948,31.3195,1154594.0
2020-10-02 14:30:00,32.46,32.68,32.33,32.56,840509.0,31.3292,31.5415,31.2037,31.4257,840509.0
2020-10-02 15:00:00,32.56,32.79,32.29,32.75,844194.0,31.4257,31.6477,31.1651,31.6091,844194.0
2020-10-02 15:30:00,32.77,32.86,32.41,32.46,1209201.0,31.6284,31.7152,31.2809,31.3292,1209201.0
2020-10-05 09:30:00,33.47,34.33,33.46,34.0,1383208.0,32.304,33.134,32.2943,32.8155,1383208.0
2020-10-05 10:00:00,34.05,34.36,33.92,34.25,808037.0,32.8638,33.163,32.7383,33.0568,808037.0
2020-10-05 10:30:00,34.27,34.47,34.17,34.35,587673.0,33.0761,33.2691,32.9796,33.1533,587673.0
2020-10-05 11:00:00,34.35,34.61,34.28,34.42,602924.0,33.1533,33.4043,33.0858,33.2209,602924.0
2020-10-05 11:30:00,34.43,34.49,34.26,34.45,388185.0,33.2305,33.2884,33.0664,33.2498,388185.0
2020-10-05 12:00:00,34.46,34.56,34.4,34.52,200491.0,33.2595,33.356,33.2016,33.3174,200491.0
2020-10-05 12:30:00,34.52,34.68,34.51,34.63,400168.0,33.3174,33.4718,33.3077,33.4236,400168.0
2020-10-05 13:00:00,34.63,34.69,34.54,34.69,448026.0,33.4236,33.4815,33.3367,33.4815,448026.0
2020-10-05 13:30:00,34.69,34.7,34.42,34.43,681944.0,33.4815,33.4911,33.2209,33.2305,681944.0
2020-10-05 14:00:00,34.44,34.71,34.34,34.61,620623.0,33.2402,33.5008,33.1437,33.4043,620623.0
2020-10-05 14:30:00,34.62,35.0,34.62,35.0,415569.0,33.4139,33.7807,33.4139,33.7807,415569.0
2020-10-05 15:00:00,34.98,35.09,34.88,35.07,788758.0,33.7614,33.8675,33.6648,33.8482,788758.0
2020-10-05 15:30:00,35.08,35.27,35.0,35.12,1073302.0,33.8579,34.0413,33.7807,33.8965,1073302.0
2020-10-06 09:30:00,36.08,36.32,35.45,35.5,1663817.0,34.823,35.0547,34.215,34.2633,1663817.0
2020-10-06 10:00:00,35.51,36.25,35.48,36.25,995505.0,34.2729,34.9871,34.2439,34.9871,995505.0
2020-10-06 10:30:00,36.25,36.43,35.84,36.3,968884.0,34.9871,35.1609,34.5914,35.0354,968884.0
2020-10-06 11:00:00,36.3,36.56,36.27,36.36,820976.0,35.0354,35.2863,35.0064,35.0933,820976.0
2020-10-06 11:30:00,36.35,36.61,36.18,36.2,733038.0,35.0836,35.3346,34.9196,34.9389,733038.0
2020-10-06 12:00:00,36.21,36.46,36.14,36.35,422388.0,34.9485,35.1898,34.881,35.0836,422388.0
2020-10-06 12:30:00,36.36,36.9,36.34,36.88,583717.0,35.0933,35.6145,35.074,35.5952,583717.0
2020-10-06 13:00:00,36.89,37.27,36.87,37.05,1030157.0,35.6048,35.9716,35.5855,35.7593,1030157.0
2020-10-06 13:30:00,37.06,37.27,37.04,37.19,731648.0,35.7689,35.9716,35.7496,35.8944,731648.0
2020-10-06 14:00:00,37.17,37.6,37.17,37.45,546783.0,35.8751,36.2901,35.8751,36.1453,546783.0
2020-10-06 14:30:00,37.48,37.77,35.17,35.69,2209546.0,36.1743,36.4542,33.9447,34.4466,2209546.0
2020-10-06 15:00:00,35.69,35.69,34.64,35.44,2042950.0,34.4466,34.4466,33.4332,34.2053,2042950.0
2020-10-06 15:30:00,35.44,35.86,34.67,34.81,1757278.0,34.2053,34.6107,33.4622,33.5973,1757278.0
2020-10-07 09:30:00,36.13,36.93,36.06,36.77,2411321.0,34.8713,35.6434,34.8037,35.489,2411321.0
2020-10-07 10:00:00,36.77,37.05,36.45,36.91,1199731.0,35.489,35.7593,35.1802,35.6241,1199731.0
2020-10-07 10:30:00,36.91,37.1,36.56,36.77,833746.0,35.6241,35.8075,35.2863,35.489,833746.0
2020-10-07 11:00:00,36.77,36.89,36.5,36.7,471475.0,35.489,35.6048,35.2284,35.4214,471475.0
2020-10-07 11:30:00,36.71,36.95,36.64,36.74,397887.0,35.4311,35.6627,35.3635,35.4601,397887.0
2020-10-07 12:00:00,36.75,36.89,36.47,36.68,345765.0,35.4697,35.6048,35.1995,35.4021,345765.0
2020-10-07 12:30:00,36.68,36.79,36.56,36.69,334529.0,35.4021,35.5083,35.2863,35.4118,334529.0
2020-10-07 13:00:00,36.68,36.74,36.56,36.65,343258.0,35.4021,35.4601,35.2863,35.3732,343258.0
2020-10-07 13:30:00,36.67,36.98,36.49,36.67,653524.0,35.3925,35.6917,35.2188,35.3925,653524.0
2020-10-07 14:00:00,36.67,37.03,36.65,36.99,666808.0,35.3925,35.7399,35.3732,35.7013,666808.0
2020-10-07 14:30:00,37.0,37.06,36.85,36.98,459528.0,35.711,35.7689,35.5662,35.6917,459528.0
2020-10-07 15:00:00,36.99,37.39,36.96,37.32,811979.0,35.7013,36.0874,35.6724,36.0198,811979.0
2020-10-07 15:30:00,37.3,37.45,37.08,37.11,716209.0,36.0005,36.1453,35.7882,35.8172,716209.0
2020-10-08 09:30:00,38.29,38.46,37.89,38.2,1796199.0,36.9561,37.1201,36.57,36.8692,1796199.0
2020-10-08 10:00:00,38.26,38.35,37.76,38.15,921379.0,36.9271,37.014,36.4445,36.8209,921379.0
2020-10-08 10:30:00,38.15,38.65,38.08,38.28,888635.0,36.8209,37.3035,36.7534,36.9464,888635.0
2020-10-08 11:00:00,38.27,38.39,37.92,37.95,891003.0,36.9367,37.0526,36.5989,36.6279,891003.0
2020-10-08 11:30:00,37.96,38.01,37.48,37.62,867705.0,36.6375,36.6858,36.1743,36.3094,867705.0
2020-10-08 12:00:00,37.62,38.08,37.59,37.98,670224.0,36.3094,36.7534,36.2804,36.6569,670224.0
2020-10-08 12:30:00,37.96,38.01,37.64,37.72,296950.0,36.6375,36.6858,36.3287,36.4059,296950.0
2020-10-08 13:00:00,37.74,37.85,37.63,37.79,366913.0,36.4252,36.5314,36.319,36.4735,366913.0
2020-10-08 13:30:00,37.8,38.01,37.75,37.96,501882.0,36.4831,36.6858,36.4349,36.6375,501882.0
2020-10-08 14:00:00,37.96,38.4,37.84,38.33,547893.0,36.6375,37.0622,36.5217,36.9947,547893.0
2020-10-08 14:30:00,38.34,38.34,38.08,38.24,488799.0,37.0043,37.0043,36.7534,36.9078,488799.0
2020-10-08 15:00:00,38.23,38.41,38.07,38.34,719399.0,36.8981,37.0719,36.7437,37.0043,719399.0
2020-10-08 15:30:00,38.36,38.48,38.23,38.34,845857.0,37.0236,37.1394,36.8981,37.0043,845857.0
2020-10-09 09:30:00,39.42,39.67,39.06,39.23,1507621.0,38.0467,38.288,37.6992,37.8633,1507621.0
2020-10-09 10:00:00,39.22,39.23,38.46,38.46,1379954.0,37.8537,37.8633,37.1201,37.1201,1379954.0
2020-10-09 10:30:00,38.47,38.71,38.32,38.5,1337999.0,37.1298,37.3614,36.985,37.1587,1337999.0
2020-10-09 11:00:00,38.5,38.79,38.4,38.41,1179839.0,37.1587,37.4386,37.0622,37.0719,1179839.0
2020-10-09 11:30:00,38.41,39.21,38.4,38.94,1602685.0,37.0719,37.844,37.0622,37.5834,1602685.0
2020-10-09 12:00:00,38.92,39.26,38.83,39.03,797807.0,37.5641,37.8923,37.4772,37.6703,797807.0
2020-10-09 12:30:00,39.04,39.46,39.02,39.37,461272.0,37.6799,38.0853,37.6606,37.9984,461272.0
2020-10-09 13:00:00,39.36,39.36,39.04,39.15,396082.0,37.9888,37.9888,37.6799,37.7861,396082.0
2020-10-09 13:30:00,39.16,39.19,38.95,39.05,398957.0,37.7957,37.8247,37.5931,37.6896,398957.0
2020-10-09 14:00:00,39.05,39.07,38.88,38.96,689425.0,37.6896,37.7089,37.5255,37.6027,689425.0
2020-10-09 14:30:00,38.96,39.07,38.82,38.98,855769.0,37.6027,37.7089,37.4676,37.622,855769.0
2020-10-09 15:00:00,38.98,39.13,38.92,39.05,825071.0,37.622,37.7668,37.5641,37.6896,825071.0
2020-10-09 15:30:00,39.05,39.05,38.85,38.96,901727.0,37.6896,37.6896,37.4965,37.6027,901727.0
2020-10-12 09:30:00,39.49,39.49,38.88,39.35,1346702.0,38.1142,38.1142,37.5255,37.9791,1346702.0
2020-10-12 10:00:00,39.37,39.75,39.28,39.73,909096.0,37.9984,38.3652,37.9116,38.3459,909096.0
2020-10-12 10:30:00,39.72,39.8,39.41,39.45,548762.0,38.3362,38.4134,38.037,38.0756,548762.0
2020-10-12 11:00:00,39.49,39.98,39.49,39.72,567577.0,38.1142,38.5872,38.1142,38.3362,567577.0
2020-10-12 11:30:00,39.72,39.81,39.57,39.58,255893.0,38.3362,38.4231,38.1915,38.2011,255893.0
2020-10-12 12:00:00,39.59,39.72,39.48,39.68,324702.0,38.2108,38.3362,38.1046,38.2976,324702.0
2020-10-12 12:30:00,39.68,39.72,39.41,39.42,484043.0,38.2976,38.3362,38.037,38.0467,484043.0
2020-10-12 13:00:00,39.43,39.55,39.3,39.46,604972.0,38.0563,38.1722,37.9309,38.0853,604972.0
2020-10-12 13:30:00,39.48,39.5,39.22,39.38,442578.0,38.1046,38.1239,37.8537,38.0081,442578.0
2020-10-12 14:00:00,39.39,39.52,39.1,39.49,904336.0,38.0177,38.1432,37.7378,38.1142,904336.0
2020-10-12 14:30:00,39.49,39.66,39.44,39.65,733645.0,38.1142,38.2783,38.066,38.2687,733645.0
2020-10-12 15:00:00,39.65,39.98,39.64,39.98,473171.0,38.2687,38.5872,38.259,38.5872,473171.0
2020-10-12 15:30:00,39.98,40.06,39.69,39.75,721365.0,38.5872,38.6644,38.3073,38.3652,721365.0
2020-10-13 09:30:00,38.84,39.1,38.07,38.65,1869545.0,37.4869,37.7378,36.7437,37.3035,1869545.0
2020-10-13 10:00:00,38.66,38.9,38.2,38.42,1200276.0,37.3132,37.5448,36.8692,37.0815,1200276.0
2020-10-13 10:30:00,38.43,38.73,38.26,38.65,902398.0,37.0912,37.3807,36.9271,37.3035,902398.0
2020-10-13 11:00:00,38.67,38.82,38.51,38.61,635697.0,37.3228,37.4676,37.1684,37.2649,635697.0
2020-10-13 11:30:00,38.61,38.76,38.47,38.72,504938.0,37.2649,37.4097,37.1298,37.3711,504938.0
2020-10-13 12:00:00,38.72,38.98,38.53,38.96,469419.0,37.3711,37.622,37.1877,37.6027,469419.0
2020-10-13 12:30:00,38.96,39.25,38.72,39.2,545341.0,37.6027,37.8826,37.3711,37.8343,545341.0
2020-10-13 13:00:00,39.2,39.29,38.9,39.23,733261.0,37.8343,37.9212,37.5448,37.8633,733261.0
2020-10-13 13:30:00,39.24,39.31,38.89,38.91,475115.0,37.873,37.9405,37.5351,37.5545,475115.0
2020-10-13 14:00:00,38.91,39.12,38.78,38.81,534320.0,37.5545,37.7571,37.429,37.4579,534320.0
2020-10-13 14:30:00,38.82,38.88,38.52,38.73,809409.0,37.4676,37.5255,37.178,37.3807,809409.0
2020-10-13 15:00:00,38.73,39.21,38.7,39.1,461592.0,37.3807,37.844,37.3518,37.7378,461592.0
2020-10-13 15:30:00,39.11,39.24,38.9,38.9,542003.0,37.7475,37.873,37.5448,37.5448,542003.0
2020-10-14 09:30:00,39.2,39.8,39.11,39.64,1036231.0,37.8343,38.4134,37.7475,38.259,1036231.0
2020-10-14 10:00:00,39.65,39.65,38.79,38.81,838529.0,38.2687,38.2687,37.4386,37.4579,838529.0
2020-10-14 10:30:00,38.81,39.15,38.76,38.97,564997.0,37.4579,37.7861,37.4097,37.6124,564997.0
2020-10-14 11:00:00,38.99,39.22,38.78,39.08,504931.0,37.6317,37.8537,37.429,37.7185,504931.0
2020-10-14 11:30:00,39.1,39.13,38.43,38.5,613535.0,37.7378,37.7668,37.0912,37.1587,613535.0
2020-10-14 12:00:00,38.51,38.87,38.1,38.33,648353.0,37.1684,37.5158,36.7727,36.9947,648353.0
2020-10-14 12:30:00,38.31,38.59,38.16,38.45,349952.0,36.9754,37.2456,36.8306,37.1105,349952.0
2020-10-14 13:00:00,38.45,38.76,38.43,38.55,359809.0,37.1105,37.4097,37.0912,37.207,359809.0
2020-10-14 13:30:00,38.56,38.61,38.21,38.22,417974.0,37.2166,37.2649,36.8788,36.8885,417974.0
2020-10-14 14:00:00,38.22,38.4,37.97,38.07,697975.0,36.8885,37.0622,36.6472,36.7437,697975.0
2020-10-14 14:30:00,38.06,38.09,37.73,38.02,871848.0,36.7341,36.763,36.4156,36.6955,871848.0
2020-10-14 15:00:00,38.02,38.42,38.01,38.24,746240.0,36.6955,37.0815,36.6858,36.9078,746240.0
2020-10-14 15:30:00,38.23,38.4,37.69,37.83,897184.0,36.8981,37.0622,36.377,36.5121,897184.0
2020-10-15 09:30:00,36.54,37.02,36.18,36.94,1472874.0,35.267,35.7303,34.9196,35.6531,1472874.0
2020-10-15 10:00:00,36.94,37.07,36.64,36.93,598254.0,35.6531,35.7786,35.3635,35.6434,598254.0
2020-10-15 10:30:00,36.93,37.21,36.82,37.21,842272.0,35.6434,35.9137,35.5373,35.9137,842272.0
2020-10-15 11:00:00,37.21,37.79,37.08,37.48,662007.0,35.9137,36.4735,35.7882,36.1743,662007.0
2020-10-15 11:30:00,37.5,38.35,37.49,37.97,842359.0,36.1936,37.014,36.1839,36.6472,842359.0
2020-10-15 12:00:00,37.95,38.04,37.72,37.83,587240.0,36.6279,36.7148,36.4059,36.5121,587240.0
2020-10-15 12:30:00,37.83,38.27,37.74,38.25,654121.0,36.5121,36.9367,36.4252,36.9174,654121.0
2020-10-15 13:00:00,38.25,38.78,38.16,38.62,688334.0,36.9174,37.429,36.8306,37.2746,688334.0
2020-10-15 13:30:00,38.64,38.79,38.49,38.68,418781.0,37.2939,37.4386,37.1491,37.3325,418781.0
2020-10-15 14:00:00,38.7,38.86,38.62,38.82,391920.0,37.3518,37.5062,37.2746,37.4676,391920.0
2020-10-15 14:30:00,38.8,38.95,38.67,38.95,429006.0,37.4483,37.5931,37.3228,37.5931,429006.0
2020-10-15 15:00:00,38.94,39.14,38.82,39.12,613947.0,37.5834,37.7764,37.4676,37.7571,613947.0
2020-10-15 15:30:00,39.11,39.26,38.81,38.97,895985.0,37.7475,37.8923,37.4579,37.6124,895985.0
2020-10-16 09:30:00,39.28,39.33,38.69,38.89,1153746.0,37.9116,37.9598,37.3421,37.5351,1153746.0
2020-10-16 10:00:00,38.93,39.26,38.76,39.23,794719.0,37.5738,37.8923,37.4097,37.8633,794719.0
2020-10-16 10:30:00,39.23,39.51,39.07,39.3,688027.0,37.8633,38.1335,37.7089,37.9309,688027.0
2020-10-16 11:00:00,39.32,39.41,39.0,39.29,563458.0,37.9502,38.037,37.6413,37.9212,563458.0
2020-10-16 11:30:00,39.27,39.62,39.23,39.61,489802.0,37.9019,38.2397,37.8633,38.2301,489802.0
2020-10-16 12:00:00,39.6,39.6,39.35,39.5,326166.0,38.2204,38.2204,37.9791,38.1239,326166.0
2020-10-16 12:30:00,39.46,39.5,38.83,39.14,600780.0,38.0853,38.1239,37.4772,37.7764,600780.0
2020-10-16 13:00:00,39.14,39.48,39.13,39.48,345544.0,37.7764,38.1046,37.7668,38.1046,345544.0
2020-10-16 13:30:00,39.48,39.5,39.3,39.39,234219.0,38.1046,38.1239,37.9309,38.0177,234219.0
2020-10-16 14:00:00,39.39,39.49,39.24,39.39,258164.0,38.0177,38.1142,37.873,38.0177,258164.0
2020-10-16 14:30:00,39.4,39.44,39.2,39.39,286408.0,38.0274,38.066,37.8343,38.0177,286408.0
2020-10-16 15:00:00,39.38,39.39,38.91,39.11,470163.0,38.0081,38.0177,37.5545,37.7475,470163.0
2020-10-16 15:30:00,39.11,39.12,38.63,38.66,617336.0,37.7475,37.7571,37.2842,37.3132,617336.0
2020-10-19 09:30:00,39.08,39.85,38.81,39.44,1270444.0,37.7185,38.4617,37.4579,38.066,1270444.0
2020-10-19 10:00:00,39.42,39.42,38.85,39.3,867989.0,38.0467,38.0467,37.4965,37.9309,867989.0
2020-10-19 10:30:00,39.31,39.42,39.04,39.37,447136.0,37.9405,38.0467,37.6799,37.9984,447136.0
2020-10-19 11:00:00,39.37,39.54,38.94,39.1,626170.0,37.9984,38.1625,37.5834,37.7378,626170.0
2020-10-19 11:30:00,39.1,39.26,38.94,39.09,434036.0,37.7378,37.8923,37.5834,37.7282,434036.0
2020-10-19 12:00:00,39.08,39.15,38.86,38.95,663929.0,37.7185,37.7861,37.5062,37.5931,663929.0
2020-10-19 12:30:00,38.98,39.0,38.77,38.87,221037.0,37.622,37.6413,37.4193,37.5158,221037.0
2020-10-19 13:00:00,38.85,38.99,38.7,38.77,539095.0,37.4965,37.6317,37.3518,37.4193,539095.0
2020-10-19 13:30:00,38.79,38.81,38.42,38.47,992633.0,37.4386,37.4579,37.0815,37.1298,992633.0
2020-10-19 14:00:00,38.45,38.53,38.24,38.51,435030.0,37.1105,37.1877,36.9078,37.1684,435030.0
2020-10-19 14:30:00,38.5,38.5,37.53,37.53,819344.0,37.1587,37.1587,36.2225,36.2225,819344.0
2020-10-19 15:00:00,37.55,37.68,37.22,37.46,764891.0,36.2418,36.3673,35.9233,36.155,764891.0
2020-10-19 15:30:00,37.44,37.7,37.01,37.29,824676.0,36.1357,36.3866,35.7206,35.9909,824676.0
2020-10-20 09:30:00,38.03,38.68,37.92,38.66,1117739.0,36.7051,37.3325,36.5989,37.3132,1117739.0
2020-10-20 10:00:00,38.66,38.69,37.86,38.07,819868.0,37.3132,37.3421,36.541,36.7437,819868.0
2020-10-20 10:30:00,38.08,38.23,37.83,37.91,530327.0,36.7534,36.8981,36.5121,36.5893,530327.0
2020-10-20 11:00:00,37.91,38.16,37.63,38.12,492431.0,36.5893,36.8306,36.319,36.792,492431.0
2020-10-20 11:30:00,38.11,38.41,38.07,38.27,376752.0,36.7823,37.0719,36.7437,36.9367,376752.0
2020-10-20 12:00:00,38.27,38.35,37.91,37.95,374494.0,36.9367,37.014,36.5893,36.6279,374494.0
2020-10-20 12:30:00,37.94,38.62,37.89,38.5,726750.0,36.6182,37.2746,36.57,37.1587,726750.0
2020-10-20 13:00:00,38.51,38.68,38.43,38.54,349804.0,37.1684,37.3325,37.0912,37.1973,349804.0
2020-10-20 13:30:00,38.54,38.59,38.14,38.27,352943.0,37.1973,37.2456,36.8113,36.9367,352943.0
2020-10-20 14:00:00,38.27,38.43,38.07,38.09,347285.0,36.9367,37.0912,36.7437,36.763,347285.0
2020-10-20 14:30:00,38.1,38.23,37.9,37.9,262517.0,36.7727,36.8981,36.5796,36.5796,262517.0
2020-10-20 15:00:00,37.91,38.02,37.23,37.75,804962.0,36.5893,36.6955,35.933,36.4349,804962.0
2020-10-20 15:30:00,37.73,37.76,37.26,37.51,803674.0,36.4156,36.4445,35.9619,36.2032,803674.0
2020-10-21 09:30:00,37.61,37.93,37.45,37.62,980770.0,36.2997,36.6086,36.1453,36.3094,980770.0
2020-10-21 10:00:00,37.65,37.93,37.5,37.61,494896.0,36.3383,36.6086,36.1936,36.2997,494896.0
2020-10-21 10:30:00,37.59,37.82,37.07,37.11,411136.0,36.2804,36.5024,35.7786,35.8172,411136.0
2020-10-21 11:00:00,37.13,37.15,36.66,37.08,837343.0,35.8365,35.8558,35.3828,35.7882,837343.0
2020-10-21 11:30:00,37.07,37.22,36.71,36.78,424211.0,35.7786,35.9233,35.4311,35.4987,424211.0
2020-10-21 12:00:00,36.79,37.53,36.7,37.18,697622.0,35.5083,36.2225,35.4214,35.8847,697622.0
2020-10-21 12:30:00,37.18,37.21,36.65,36.76,404252.0,35.8847,35.9137,35.3732,35.4794,404252.0
2020-10-21 13:00:00,36.76,36.95,36.72,36.92,428725.0,35.4794,35.6627,35.4407,35.6338,428725.0
2020-10-21 13:30:00,36.93,37.14,36.78,36.92,242652.0,35.6434,35.8461,35.4987,35.6338,242652.0
2020-10-21 14:00:00,36.92,37.21,36.87,37.15,248086.0,35.6338,35.9137,35.5855,35.8558,248086.0
2020-10-21 14:30:00,37.16,37.32,37.11,37.3,229327.0,35.8654,36.0198,35.8172,36.0005,229327.0
2020-10-21 15:00:00,37.31,37.34,36.88,37.11,268066.0,36.0102,36.0391,35.5952,35.8172,268066.0
2020-10-21 15:30:00,37.08,37.15,36.5,36.51,507550.0,35.7882,35.8558,35.2284,35.2381,507550.0
2020-10-22 09:30:00,37.06,37.63,36.98,37.46,1057225.0,35.7689,36.319,35.6917,36.155,1057225.0
2020-10-22 10:00:00,37.45,37.49,36.71,36.82,803739.0,36.1453,36.1839,35.4311,35.5373,803739.0
2020-10-22 10:30:00,36.81,37.26,36.41,37.18,1410701.0,35.5276,35.9619,35.1415,35.8847,1410701.0
2020-10-22 11:00:00,37.16,37.78,37.16,37.57,1046536.0,35.8654,36.4638,35.8654,36.2611,1046536.0
2020-10-22 11:30:00,37.6,37.66,37.29,37.36,518938.0,36.2901,36.348,35.9909,36.0585,518938.0
2020-10-22 12:00:00,37.38,37.55,37.18,37.5,417097.0,36.0778,36.2418,35.8847,36.1936,417097.0
2020-10-22 12:30:00,37.51,37.78,37.35,37.71,502840.0,36.2032,36.4638,36.0488,36.3963,502840.0
2020-10-22 13:00:00,37.72,38.13,37.7,37.81,472320.0,36.4059,36.8016,36.3866,36.4928,472320.0
2020-10-22 13:30:00,37.84,38.12,37.78,38.04,352593.0,36.5217,36.792,36.4638,36.7148,352593.0
2020-10-22 14:00:00,38.05,38.27,37.91,38.13,414265.0,36.7244,36.9367,36.5893,36.8016,414265.0
2020-10-22 14:30:00,38.11,38.25,38.04,38.07,314702.0,36.7823,36.9174,36.7148,36.7437,314702.0
2020-10-22 15:00:00,38.09,38.38,37.99,38.37,450314.0,36.763,37.0429,36.6665,37.0333,450314.0
2020-10-22 15:30:00,38.38,38.46,38.22,38.45,734596.0,37.0429,37.1201,36.8885,37.1105,734596.0
2020-10-23 09:30:00,39.11,39.27,38.58,38.74,1271512.0,37.7475,37.9019,37.2359,37.3904,1271512.0
2020-10-23 10:00:00,38.75,38.94,38.38,38.7,653953.0,37.4,37.5834,37.0429,37.3518,653953.0
2020-10-23 10:30:00,38.71,38.93,38.62,38.62,486437.0,37.3614,37.5738,37.2746,37.2746,486437.0
2020-10-23 11:00:00,38.62,38.98,38.51,38.79,497801.0,37.2746,37.622,37.1684,37.4386,497801.0
2020-10-23 11:30:00,38.77,38.87,38.44,38.56,540328.0,37.4193,37.5158,37.1008,37.2166,540328.0
2020-10-23 12:00:00,38.56,38.63,37.83,38.17,559488.0,37.2166,37.2842,36.5121,36.8402,559488.0
2020-10-23 12:30:00,38.16,38.3,37.97,38.01,294826.0,36.8306,36.9657,36.6472,36.6858,294826.0
2020-10-23 13:00:00,38.03,38.6,38.03,38.58,309259.0,36.7051,37.2553,36.7051,37.2359,309259.0
2020-10-23 13:30:00,38.59,38.76,38.55,38.76,308653.0,37.2456,37.4097,37.207,37.4097,308653.0
2020-10-23 14:00:00,38.76,39.03,38.71,39.0,633296.0,37.4097,37.6703,37.3614,37.6413,633296.0
2020-10-23 14:30:00,39.0,39.07,38.79,38.81,564345.0,37.6413,37.7089,37.4386,37.4579,564345.0
2020-10-23 15:00:00,38.8,39.19,38.8,39.12,318233.0,37.4483,37.8247,37.4483,37.7571,318233.0
2020-10-23 15:30:00,39.13,39.16,38.99,39.09,522719.0,37.7668,37.7957,37.6317,37.7282,522719.0
2020-10-26 09:30:00,37.59,37.88,36.97,37.56,1512123.0,36.2804,36.5603,35.682,36.2515,1512123.0
2020-10-26 10:00:00,37.53,37.64,37.14,37.21,714132.0,36.2225,36.3287,35.8461,35.9137,714132.0
2020-10-26 10:30:00,37.2,37.27,36.51,36.51,1332670.0,35.904,35.9716,35.2381,35.2381,1332670.0
2020-10-26 11:00:00,36.51,36.56,35.98,36.44,1474233.0,35.2381,35.2863,34.7265,35.1705,1474233.0
2020-10-26 11:30:00,36.42,36.5,36.14,36.32,551001.0,35.1512,35.2284,34.881,35.0547,551001.0
2020-10-26 12:00:00,36.32,36.49,36.2,36.31,391043.0,35.0547,35.2188,34.9389,35.045,391043.0
2020-10-26 12:30:00,36.28,36.28,35.67,35.68,759257.0,35.0161,35.0161,34.4273,34.437,759257.0
2020-10-26 13:00:00,35.68,35.85,35.31,35.35,987558.0,34.437,34.6011,34.0799,34.1185,987558.0
2020-10-26 13:30:00,35.35,35.75,35.04,35.75,674078.0,34.1185,34.5045,33.8193,34.5045,674078.0
2020-10-26 14:00:00,35.75,36.51,35.64,36.5,666305.0,34.5045,35.2381,34.3984,35.2284,666305.0
2020-10-26 14:30:00,36.5,36.54,36.21,36.32,639980.0,35.2284,35.267,34.9485,35.0547,639980.0
2020-10-26 15:00:00,36.34,36.48,35.92,36.16,433661.0,35.074,35.2091,34.6686,34.9003,433661.0
2020-10-26 15:30:00,36.15,36.58,36.0,36.57,758953.0,34.8906,35.3056,34.7458,35.296,758953.0
2020-10-27 09:30:00,36.5,36.78,36.27,36.78,873473.0,35.2284,35.4987,35.0064,35.4987,873473.0
2020-10-27 10:00:00,36.78,36.9,36.25,36.43,577657.0,35.4987,35.6145,34.9871,35.1609,577657.0
2020-10-27 10:30:00,36.44,36.57,36.1,36.17,527958.0,35.1705,35.296,34.8423,34.9099,527958.0
2020-10-27 11:00:00,36.17,36.31,35.94,35.95,377301.0,34.9099,35.045,34.6879,34.6976,377301.0
2020-10-27 11:30:00,35.94,36.18,35.76,36.17,327709.0,34.6879,34.9196,34.5142,34.9099,327709.0
2020-10-27 12:00:00,36.19,36.2,35.91,36.01,281708.0,34.9292,34.9389,34.659,34.7555,281708.0
2020-10-27 12:30:00,36.0,36.03,35.69,35.86,282342.0,34.7458,34.7748,34.4466,34.6107,282342.0
2020-10-27 13:00:00,35.84,35.95,35.66,35.92,248876.0,34.5914,34.6976,34.4177,34.6686,248876.0
2020-10-27 13:30:00,35.92,36.2,35.86,36.09,337069.0,34.6686,34.9389,34.6107,34.8327,337069.0
2020-10-27 14:00:00,36.1,36.16,35.77,35.78,284618.0,34.8423,34.9003,34.5238,34.5335,284618.0
2020-10-27 14:30:00,35.78,35.82,35.57,35.7,309652.0,34.5335,34.5721,34.3308,34.4563,309652.0
2020-10-27 15:00:00,35.7,35.92,35.47,35.83,413699.0,34.4563,34.6686,34.2343,34.5818,413699.0
2020-10-27 15:30:00,35.82,36.03,35.55,35.62,532152.0,34.5721,34.7748,34.3115,34.3791,532152.0
2020-10-28 09:30:00,33.26,33.78,32.85,33.08,1860700.0,32.1013,32.6032,31.7056,31.9276,1860700.0
2020-10-28 10:00:00,33.07,33.14,32.48,32.59,1166044.0,31.9179,31.9855,31.3485,31.4546,1166044.0
2020-10-28 10:30:00,32.61,32.9,32.37,32.61,889575.0,31.4739,31.7538,31.2423,31.4739,889575.0
2020-10-28 11:00:00,32.59,32.8,32.39,32.74,586959.0,31.4546,31.6573,31.2616,31.5994,586959.0
2020-10-28 11:30:00,32.74,33.27,32.57,33.13,794449.0,31.5994,32.1109,31.4353,31.9758,794449.0
2020-10-28 12:00:00,33.12,33.42,32.82,32.84,682278.0,31.9662,32.2557,31.6766,31.6959,682278.0
2020-10-28 12:30:00,32.82,32.97,32.46,32.67,624677.0,31.6766,31.8214,31.3292,31.5318,624677.0
2020-10-28 13:00:00,32.66,32.78,32.18,32.55,805381.0,31.5222,31.638,31.0589,31.416,805381.0
2020-10-28 13:30:00,32.55,32.89,32.44,32.85,519150.0,31.416,31.7442,31.3099,31.7056,519150.0
2020-10-28 14:00:00,32.85,32.88,32.31,32.86,591983.0,31.7056,31.7345,31.1844,31.7152,591983.0
2020-10-28 14:30:00,32.84,32.91,32.47,32.81,654182.0,31.6959,31.7635,31.3388,31.667,654182.0
2020-10-28 15:00:00,32.83,32.96,32.53,32.84,849601.0,31.6863,31.8117,31.3967,31.6959,849601.0
2020-10-28 15:30:00,32.82,33.04,32.23,32.35,1406030.0,31.6766,31.889,31.1072,31.223,1406030.0
2020-10-29 09:30:00,32.01,32.25,31.31,32.15,2415069.0,30.8948,31.1265,30.2192,31.03,2415069.0
2020-10-29 10:00:00,32.18,32.53,31.78,32.5,1671768.0,31.0589,31.3967,30.6728,31.3678,1671768.0
2020-10-29 10:30:00,32.51,32.98,32.49,32.78,887152.0,31.3774,31.831,31.3581,31.638,887152.0
2020-10-29 11:00:00,32.77,32.96,32.62,32.81,353739.0,31.6284,31.8117,31.4836,31.667,353739.0
2020-10-29 11:30:00,32.81,32.91,32.45,32.63,434120.0,31.667,31.7635,31.3195,31.4932,434120.0
2020-10-29 12:00:00,32.68,32.75,32.49,32.67,247882.0,31.5415,31.6091,31.3581,31.5318,247882.0
2020-10-29 12:30:00,32.66,32.82,32.46,32.5,319393.0,31.5222,31.6766,31.3292,31.3678,319393.0
2020-10-29 13:00:00,32.51,32.63,32.23,32.59,588146.0,31.3774,31.4932,31.1072,31.4546,588146.0
2020-10-29 13:30:00,32.59,33.28,32.56,33.27,582809.0,31.4546,32.1206,31.4257,32.1109,582809.0
2020-10-29 14:00:00,33.26,33.79,33.24,33.73,628706.0,32.1013,32.6128,32.082,32.5549,628706.0
2020-10-29 14:30:00,33.73,33.85,33.3,33.52,541365.0,32.5549,32.6707,32.1399,32.3522,541365.0
2020-10-29 15:00:00,33.53,33.77,33.39,33.62,431454.0,32.3619,32.5935,32.2268,32.4487,431454.0
2020-10-29 15:30:00,33.63,33.89,33.37,33.47,769945.0,32.4584,32.7093,32.2075,32.304,769945.0
2020-10-30 09:30:00,32.97,33.58,32.56,32.88,1271532.0,31.8214,32.4101,31.4257,31.7345,1271532.0
2020-10-30 10:00:00,32.83,33.16,32.06,32.15,1005380.0,31.6863,32.0048,30.9431,31.03,1005380.0
2020-10-30 10:30:00,32.12,32.26,31.41,31.43,1302483.0,31.001,31.1361,30.3157,30.335,1302483.0
2020-10-30 11:00:00,31.42,32.1,31.42,31.72,956464.0,30.3254,30.9817,30.3254,30.6149,956464.0
2020-10-30 11:30:00,31.7,32.02,31.57,31.93,510674.0,30.5956,30.9045,30.4702,30.8176,510674.0
2020-10-30 12:00:00,31.92,32.49,31.86,32.43,670705.0,30.808,31.3581,30.7501,31.3002,670705.0
2020-10-30 12:30:00,32.42,32.46,32.0,32.02,338112.0,31.2906,31.3292,30.8852,30.9045,338112.0
2020-10-30 13:00:00,32.01,32.14,31.81,32.1,584548.0,30.8948,31.0203,30.7018,30.9817,584548.0
2020-10-30 13:30:00,32.09,32.1,31.61,31.94,457388.0,30.972,30.9817,30.5088,30.8273,457388.0
2020-10-30 14:00:00,31.93,32.38,31.77,31.79,760315.0,30.8176,31.2519,30.6632,30.6825,760315.0
2020-10-30 14:30:00,31.78,31.81,31.38,31.62,1139683.0,30.6728,30.7018,30.2868,30.5184,1139683.0
2020-10-30 15:00:00,31.6,31.68,31.32,31.42,1465397.0,30.4991,30.5763,30.2289,30.3254,1465397.0
2020-10-30 15:30:00,31.41,32.17,31.08,32.17,1380910.0,30.3157,31.0493,29.9972,31.0493,1380910.0
2020-11-02 09:30:00,33.18,33.54,32.8,33.46,1794656.0,32.0241,32.3715,31.6573,32.2943,1794656.0
2020-11-02 10:00:00,33.5,33.78,33.4,33.59,729372.0,32.3329,32.6032,32.2364,32.4198,729372.0
2020-11-02 10:30:00,33.55,33.64,33.14,33.23,461439.0,32.3812,32.468,31.9855,32.0723,461439.0
2020-11-02 11:00:00,33.23,33.47,33.14,33.43,414462.0,32.0723,32.304,31.9855,32.2654,414462.0
2020-11-02 11:30:00,33.44,33.64,33.33,33.52,310734.0,32.275,32.468,32.1688,32.3522,310734.0
2020-11-02 12:00:00,33.54,33.8,33.41,33.79,432989.0,32.3715,32.6225,32.2461,32.6128,432989.0
2020-11-02 12:30:00,33.79,33.8,33.06,33.16,585431.0,32.6128,32.6225,31.9083,32.0048,585431.0
2020-11-02 13:00:00,33.15,33.2,32.62,32.86,561638.0,31.9951,32.0434,31.4836,31.7152,561638.0
2020-11-02 13:30:00,32.84,32.92,32.54,32.57,422779.0,31.6959,31.7731,31.4064,31.4353,422779.0
2020-11-02 14:00:00,32.55,33.26,32.52,33.26,484610.0,31.416,32.1013,31.3871,32.1013,484610.0
2020-11-02 14:30:00,33.27,33.66,33.21,33.47,683685.0,32.1109,32.4874,32.053,32.304,683685.0
2020-11-02 15:00:00,33.48,33.74,33.36,33.59,632865.0,32.3136,32.5646,32.1978,32.4198,632865.0
2020-11-02 15:30:00,33.59,33.91,33.45,33.86,1151517.0,32.4198,32.7286,32.2847,32.6804,1151517.0
2020-11-03 09:30:00,35.58,36.48,35.32,36.43,2203856.0,34.3405,35.2091,34.0895,35.1609,2203856.0
2020-11-03 10:00:00,36.43,36.62,35.86,35.88,1655943.0,35.1609,35.3442,34.6107,34.63,1655943.0
2020-11-03 10:30:00,35.88,36.06,35.64,36.05,840569.0,34.63,34.8037,34.3984,34.7941,840569.0
2020-11-03 11:00:00,36.05,36.33,35.93,36.02,634648.0,34.7941,35.0643,34.6783,34.7651,634648.0
2020-11-03 11:30:00,36.04,36.32,35.94,36.15,512812.0,34.7844,35.0547,34.6879,34.8906,512812.0
2020-11-03 12:00:00,36.16,36.28,36.09,36.24,222786.0,34.9003,35.0161,34.8327,34.9775,222786.0
2020-11-03 12:30:00,36.24,36.27,35.93,35.96,234645.0,34.9775,35.0064,34.6783,34.7072,234645.0
2020-11-03 13:00:00,35.96,36.25,35.93,36.16,284924.0,34.7072,34.9871,34.6783,34.9003,284924.0
2020-11-03 13:30:00,36.17,36.24,35.94,36.06,345077.0,34.9099,34.9775,34.6879,34.8037,345077.0
2020-11-03 14:00:00,36.05,36.53,36.03,36.34,476904.0,34.7941,35.2574,34.7748,35.074,476904.0
2020-11-03 14:30:00,36.36,36.79,36.32,36.73,478890.0,35.0933,35.5083,35.0547,35.4504,478890.0
2020-11-03 15:00:00,36.74,36.78,36.33,36.77,614733.0,35.4601,35.4987,35.0643,35.489,614733.0
2020-11-03 15:30:00,36.77,37.38,36.72,36.75,1242811.0,35.489,36.0778,35.4407,35.4697,1242811.0
2020-11-04 09:30:00,35.17,36.47,35.04,36.27,2481221.0,33.9447,35.1995,33.8193,35.0064,2481221.0
2020-11-04 10:00:00,36.27,37.71,36.2,37.09,1583555.0,35.0064,36.3963,34.9389,35.7979,1583555.0
2020-11-04 10:30:00,37.1,37.31,36.23,37.13,1064332.0,35.8075,36.0102,34.9678,35.8365,1064332.0
2020-11-04 11:00:00,37.13,37.36,36.78,37.32,588587.0,35.8365,36.0585,35.4987,36.0198,588587.0
2020-11-04 11:30:00,37.31,37.8,37.3,37.62,652921.0,36.0102,36.4831,36.0005,36.3094,652921.0
2020-11-04 12:00:00,37.62,38.17,37.58,37.94,582297.0,36.3094,36.8402,36.2708,36.6182,582297.0
2020-11-04 12:30:00,37.93,38.05,37.58,37.58,402738.0,36.6086,36.7244,36.2708,36.2708,402738.0
2020-11-04 13:00:00,37.59,37.64,37.17,37.21,785760.0,36.2804,36.3287,35.8751,35.9137,785760.0
2020-11-04 13:30:00,37.22,37.46,36.9,37.14,728538.0,35.9233,36.155,35.6145,35.8461,728538.0
2020-11-04 14:00:00,37.15,37.35,36.91,36.92,492871.0,35.8558,36.0488,35.6241,35.6338,492871.0
2020-11-04 14:30:00,36.94,36.99,36.65,36.9,573740.0,35.6531,35.7013,35.3732,35.6145,573740.0
2020-11-04 15:00:00,36.91,37.03,36.31,36.32,871603.0,35.6241,35.7399,35.045,35.0547,871603.0
2020-11-04 15:30:00,36.33,37.09,36.25,36.88,1061649.0,35.0643,35.7979,34.9871,35.5952,1061649.0
2020-11-05 09:30:00,37.96,39.08,37.9,38.74,2117790.0,36.6375,37.7185,36.5796,37.3904,2117790.0
2020-11-05 10:00:00,38.75,39.83,38.75,39.4,1391922.0,37.4,38.4424,37.4,38.0274,1391922.0
2020-11-05 10:30:00,39.42,39.95,39.32,39.91,750597.0,38.0467,38.5582,37.9502,38.5196,750597.0
2020-11-05 11:00:00,39.92,39.97,39.62,39.68,431158.0,38.5293,38.5775,38.2397,38.2976,431158.0
2020-11-05 11:30:00,39.69,39.89,39.45,39.84,424418.0,38.3073,38.5003,38.0756,38.4521,424418.0
2020-11-05 12:00:00,39.84,39.9,39.36,39.38,467254.0,38.4521,38.51,37.9888,38.0081,467254.0
2020-11-05 12:30:00,39.4,39.9,39.33,39.9,403945.0,38.0274,38.51,37.9598,38.51,403945.0
2020-11-05 13:00:00,39.9,40.12,39.86,40.01,457101.0,38.51,38.7223,38.4714,38.6161,457101.0
2020-11-05 13:30:00,40.01,40.17,39.9,40.06,270588.0,38.6161,38.7706,38.51,38.6644,270588.0
2020-11-05 14:00:00,40.04,40.2,39.99,40.12,236828.0,38.6451,38.7995,38.5968,38.7223,236828.0
2020-11-05 14:30:00,40.11,40.18,39.77,40.15,554931.0,38.7126,38.7802,38.3845,38.7513,554931.0
2020-11-05 15:00:00,40.15,40.39,39.98,40.1,541326.0,38.7513,38.9829,38.5872,38.703,541326.0
2020-11-05 15:30:00,40.1,40.18,39.78,39.98,823328.0,38.703,38.7802,38.3941,38.5872,823328.0
2020-11-06 09:30:00,40.5,40.51,39.33,39.51,1124855.0,39.0891,39.0987,37.9598,38.1335,1124855.0
2020-11-06 10:00:00,39.62,40.19,39.48,40.07,662297.0,38.2397,38.7899,38.1046,38.674,662297.0
2020-11-06 10:30:00,40.07,40.26,39.5,39.69,630161.0,38.674,38.8574,38.1239,38.3073,630161.0
2020-11-06 11:00:00,39.68,40.09,39.29,39.46,692584.0,38.2976,38.6933,37.9212,38.0853,692584.0
2020-11-06 11:30:00,39.44,39.59,39.15,39.2,727694.0,38.066,38.2108,37.7861,37.8343,727694.0
2020-11-06 12:00:00,39.2,39.35,39.03,39.35,479372.0,37.8343,37.9791,37.6703,37.9791,479372.0
2020-11-06 12:30:00,39.36,39.42,39.04,39.11,522408.0,37.9888,38.0467,37.6799,37.7475,522408.0
2020-11-06 13:00:00,39.11,39.43,39.1,39.37,320182.0,37.7475,38.0563,37.7378,37.9984,320182.0
2020-11-06 13:30:00,39.34,39.5,39.24,39.36,269780.0,37.9695,38.1239,37.873,37.9888,269780.0
2020-11-06 14:00:00,39.35,39.42,39.16,39.34,574120.0,37.9791,38.0467,37.7957,37.9695,574120.0
2020-11-06 14:30:00,39.34,39.38,38.94,39.04,344621.0,37.9695,38.0081,37.5834,37.6799,344621.0
2020-11-06 15:00:00,39.04,39.08,38.78,38.82,422930.0,37.6799,37.7185,37.429,37.4676,422930.0
2020-11-06 15:30:00,38.82,39.31,38.77,38.97,726899.0,37.4676,37.9405,37.4193,37.6124,726899.0
2020-11-09 09:30:00,47.97,48.5,45.5,45.54,3383810.0,46.2988,46.8104,43.9149,43.9535,3383810.0
2020-11-09 10:00:00,45.52,46.33,45.2,45.2,1356363.0,43.9342,44.716,43.6253,43.6253,1356363.0
2020-11-09 10:30:00,45.2,45.75,44.91,45.72,1159925.0,43.6253,44.1562,43.3454,44.1272,1159925.0
2020-11-09 11:00:00,45.72,45.82,44.91,45.36,873164.0,44.1272,44.2237,43.3454,43.7797,873164.0
2020-11-09 11:30:00,45.37,45.38,44.44,44.62,602887.0,43.7894,43.7991,42.8918,43.0655,602887.0
2020-11-09 12:00:00,44.63,45.37,44.44,45.32,650709.0,43.0752,43.7894,42.8918,43.7411,650709.0
2020-11-09 12:30:00,45.32,45.87,45.22,45.78,463536.0,43.7411,44.272,43.6446,44.1851,463536.0
2020-11-09 13:00:00,45.79,46.19,45.58,45.79,474174.0,44.1948,44.5808,43.9921,44.1948,474174.0
2020-11-09 13:30:00,45.82,46.1,45.52,45.73,504753.0,44.2237,44.494,43.9342,44.1369,504753.0
2020-11-09 14:00:00,45.74,45.78,45.18,45.34,614775.0,44.1465,44.1851,43.606,43.7604,614775.0
2020-11-09 14:30:00,45.34,45.41,45.06,45.2,335229.0,43.7604,43.828,43.4902,43.6253,335229.0
2020-11-09 15:00:00,45.21,45.54,44.59,44.59,610712.0,43.635,43.9535,43.0366,43.0366,610712.0
2020-11-09 15:30:00,44.61,45.03,43.09,43.37,977812.0,43.0559,43.4612,41.5888,41.8591,977812.0
2020-11-10 09:30:00,44.55,44.79,43.62,44.78,2601157.0,42.998,43.2296,42.1004,43.22,2601157.0
2020-11-10 10:00:00,44.72,44.87,44.06,44.38,828370.0,43.162,43.3068,42.525,42.8339,828370.0
2020-11-10 10:30:00,44.37,44.39,43.41,43.91,866840.0,42.8242,42.8435,41.8977,42.3803,866840.0
2020-11-10 11:00:00,43.88,45.05,43.87,44.98,865059.0,42.3513,43.4805,42.3417,43.413,865059.0
2020-11-10 11:30:00,44.95,45.17,44.86,45.0,433496.0,43.384,43.5964,43.2972,43.4323,433496.0
2020-11-10 12:00:00,44.97,45.71,44.96,45.39,698547.0,43.4033,44.1176,43.3937,43.8087,698547.0
2020-11-10 12:30:00,45.37,45.85,45.26,45.59,385896.0,43.7894,44.2527,43.6832,44.0017,385896.0
2020-11-10 13:00:00,45.6,45.76,45.11,45.13,339584.0,44.0114,44.1658,43.5385,43.5578,339584.0
2020-11-10 13:30:00,45.1,45.59,44.89,45.56,455266.0,43.5288,44.0017,43.3261,43.9728,455266.0
2020-11-10 14:00:00,45.55,45.85,45.25,45.53,512055.0,43.9631,44.2527,43.6736,43.9438,512055.0
2020-11-10 14:30:00,45.49,46.04,45.47,45.94,570225.0,43.9052,44.4361,43.8859,44.3395,570225.0
2020-11-10 15:00:00,45.93,46.13,45.71,45.89,503452.0,44.3299,44.5229,44.1176,44.2913,503452.0
2020-11-10 15:30:00,45.9,45.93,45.24,45.61,843582.0,44.3009,44.3299,43.6639,44.021,843582.0
2020-11-11 09:30:00,46.2,46.27,44.48,44.5,1439844.0,44.5905,44.658,42.9304,42.9497,1439844.0
2020-11-11 10:00:00,44.52,44.73,44.2,44.51,760855.0,42.969,43.1717,42.6602,42.9594,760855.0
2020-11-11 10:30:00,44.59,44.78,44.33,44.62,880626.0,43.0366,43.22,42.7856,43.0655,880626.0
2020-11-11 11:00:00,44.61,45.14,44.57,45.14,556598.0,43.0559,43.5674,43.0173,43.5674,556598.0
2020-11-11 11:30:00,45.15,45.54,45.13,45.32,445147.0,43.5771,43.9535,43.5578,43.7411,445147.0
2020-11-11 12:00:00,45.31,45.39,45.07,45.16,415077.0,43.7315,43.8087,43.4999,43.5867,415077.0
2020-11-11 12:30:00,45.15,45.35,45.03,45.28,308937.0,43.5771,43.7701,43.4612,43.7025,308937.0
2020-11-11 13:00:00,45.28,45.42,45.08,45.22,325561.0,43.7025,43.8377,43.5095,43.6446,325561.0
2020-11-11 13:30:00,45.23,45.38,45.06,45.08,192437.0,43.6543,43.7991,43.4902,43.5095,192437.0
2020-11-11 14:00:00,45.09,45.27,44.81,44.83,324461.0,43.5192,43.6929,43.2489,43.2682,324461.0
2020-11-11 14:30:00,44.85,44.98,44.53,44.88,337211.0,43.2875,43.413,42.9787,43.3165,337211.0
2020-11-11 15:00:00,44.88,44.91,44.5,44.53,459517.0,43.3165,43.3454,42.9497,42.9787,459517.0
2020-11-11 15:30:00,44.51,45.66,44.5,45.63,1057106.0,42.9594,44.0693,42.9497,44.0403,1057106.0
2020-11-12 09:30:00,44.61,44.84,43.78,44.19,1296878.0,43.0559,43.2779,42.2548,42.6505,1296878.0
2020-11-12 10:00:00,44.16,44.83,44.1,44.3,842350.0,42.6216,43.2682,42.5636,42.7567,842350.0
2020-11-12 10:30:00,44.3,45.0,44.29,44.83,777566.0,42.7567,43.4323,42.747,43.2682,777566.0
2020-11-12 11:00:00,44.82,45.05,44.55,44.92,479783.0,43.2586,43.4805,42.998,43.3551,479783.0
2020-11-12 11:30:00,44.91,45.03,44.35,44.49,460492.0,43.3454,43.4612,42.8049,42.9401,460492.0
2020-11-12 12:00:00,44.49,44.67,44.18,44.18,502986.0,42.9401,43.1138,42.6409,42.6409,502986.0
2020-11-12 12:30:00,44.18,44.28,43.16,43.35,1160638.0,42.6409,42.7374,41.6564,41.8398,1160638.0
2020-11-12 13:00:00,43.34,43.54,42.2,42.59,1398885.0,41.8301,42.0232,40.7298,41.1062,1398885.0
2020-11-12 13:30:00,42.57,43.68,42.56,43.66,1116814.0,41.0869,42.1583,41.0773,42.139,1116814.0
2020-11-12 14:00:00,43.67,43.84,42.96,43.01,741832.0,42.1486,42.3127,41.4634,41.5116,741832.0
2020-11-12 14:30:00,42.98,43.3,42.63,42.74,714993.0,41.4827,41.7915,41.1449,41.251,714993.0
2020-11-12 15:00:00,42.76,43.02,42.22,42.86,1114741.0,41.2703,41.5213,40.7491,41.3668,1114741.0
2020-11-12 15:30:00,42.87,43.47,42.55,43.45,973207.0,41.3765,41.9556,41.0676,41.9363,973207.0
2020-11-13 09:30:00,44.5,45.8,44.49,45.63,1800869.0,42.9497,44.2044,42.9401,44.0403,1800869.0
2020-11-13 10:00:00,45.6,45.96,45.27,45.63,961792.0,44.0114,44.3588,43.6929,44.0403,961792.0
2020-11-13 10:30:00,45.62,45.7,44.89,44.99,540401.0,44.0307,44.1079,43.3261,43.4226,540401.0
2020-11-13 11:00:00,44.99,45.64,44.98,45.54,638426.0,43.4226,44.05,43.413,43.9535,638426.0
2020-11-13 11:30:00,45.53,45.57,45.14,45.15,330964.0,43.9438,43.9824,43.5674,43.5771,330964.0
2020-11-13 12:00:00,45.18,45.31,44.9,44.97,236450.0,43.606,43.7315,43.3358,43.4033,236450.0
2020-11-13 12:30:00,45.0,45.47,44.96,45.37,304818.0,43.4323,43.8859,43.3937,43.7894,304818.0
2020-11-13 13:00:00,45.38,45.41,45.02,45.15,342274.0,43.7991,43.828,43.4516,43.5771,342274.0
2020-11-13 13:30:00,45.16,45.43,44.91,45.27,443621.0,43.5867,43.8473,43.3454,43.6929,443621.0
2020-11-13 14:00:00,45.27,45.7,45.26,45.65,456215.0,43.6929,44.1079,43.6832,44.0596,456215.0
2020-11-13 14:30:00,45.69,46.43,45.69,46.35,725497.0,44.0983,44.8125,44.0983,44.7353,725497.0
2020-11-13 15:00:00,46.34,46.43,46.08,46.11,483503.0,44.7256,44.8125,44.4747,44.5036,483503.0
2020-11-13 15:30:00,46.11,46.65,46.0,46.18,875458.0,44.5036,45.0248,44.3975,44.5712,875458.0
2020-11-16 09:30:00,48.56,49.36,47.71,48.27,1954188.0,46.8683,47.6404,46.0479,46.5884,1954188.0
2020-11-16 10:00:00,48.27,49.03,48.2,48.92,871841.0,46.5884,47.3219,46.5208,47.2157,871841.0
2020-11-16 10:30:00,48.93,49.42,48.86,49.2,860347.0,47.2254,47.6983,47.1578,47.486,860347.0
2020-11-16 11:00:00,49.23,49.35,49.0,49.21,454724.0,47.5149,47.6307,47.2929,47.4956,454724.0
2020-11-16 11:30:00,49.18,49.59,49.11,49.42,537666.0,47.4667,47.8624,47.3991,47.6983,537666.0
2020-11-16 12:00:00,49.42,49.5,48.99,49.01,456858.0,47.6983,47.7755,47.2833,47.3026,456858.0
2020-11-16 12:30:00,49.0,49.06,48.79,48.94,396927.0,47.2929,47.3508,47.0903,47.235,396927.0
2020-11-16 13:00:00,48.91,48.97,48.31,48.31,401271.0,47.2061,47.264,46.627,46.627,401271.0
2020-11-16 13:30:00,48.32,48.64,47.98,48.18,620932.0,46.6366,46.9455,46.3085,46.5015,620932.0
2020-11-16 14:00:00,48.2,48.56,47.93,48.53,514153.0,46.5208,46.8683,46.2602,46.8393,514153.0
2020-11-16 14:30:00,48.55,48.79,48.46,48.69,454873.0,46.8586,47.0903,46.7717,46.9937,454873.0
2020-11-16 15:00:00,48.71,48.92,48.4,48.82,502026.0,47.013,47.2157,46.7138,47.1192,502026.0
2020-11-16 15:30:00,48.83,49.46,48.8,49.45,885193.0,47.1289,47.7369,47.0999,47.7273,885193.0
2020-11-17 09:30:00,48.18,48.36,46.69,46.73,1676569.0,46.5015,46.6752,45.0634,45.102,1676569.0
2020-11-17 10:00:00,46.74,47.32,46.69,47.19,930965.0,45.1117,45.6715,45.0634,45.546,930965.0
2020-11-17 10:30:00,47.21,47.89,47.12,47.76,820559.0,45.5653,46.2216,45.4784,46.0961,820559.0
2020-11-17 11:00:00,47.75,48.44,47.59,48.4,713201.0,46.0865,46.7524,45.9321,46.7138,713201.0
2020-11-17 11:30:00,48.41,48.81,48.33,48.7,740936.0,46.7235,47.1096,46.6463,47.0034,740936.0
2020-11-17 12:00:00,48.74,49.1,48.55,49.08,450522.0,47.042,47.3895,46.8586,47.3702,450522.0
2020-11-17 12:30:00,49.05,49.56,49.02,49.48,502382.0,47.3412,47.8334,47.3122,47.7562,502382.0
2020-11-17 13:00:00,49.47,49.78,49.3,49.77,440274.0,47.7466,48.0458,47.5825,48.0361,440274.0
2020-11-17 13:30:00,49.76,49.78,49.39,49.68,372840.0,48.0265,48.0458,47.6694,47.9492,372840.0
2020-11-17 14:00:00,49.68,50.45,49.67,50.08,675538.0,47.9492,48.6924,47.9396,48.3353,675538.0
2020-11-17 14:30:00,50.06,50.41,49.97,50.26,488310.0,48.316,48.6538,48.2291,48.509,488310.0
2020-11-17 15:00:00,50.25,50.25,49.47,49.75,615687.0,48.4994,48.4994,47.7466,48.0168,615687.0
2020-11-17 15:30:00,49.73,50.17,49.58,50.16,904980.0,47.9975,48.4222,47.8527,48.4125,904980.0
2020-11-18 09:30:00,50.57,51.09,50.15,50.37,1719011.0,48.8082,49.3101,48.4029,48.6152,1719011.0
2020-11-18 10:00:00,50.34,50.71,50.18,50.34,1098852.0,48.5863,48.9434,48.4318,48.5863,1098852.0
2020-11-18 10:30:00,50.33,50.63,50.22,50.43,491412.0,48.5766,48.8662,48.4704,48.6731,491412.0
2020-11-18 11:00:00,50.43,50.99,50.42,50.94,707106.0,48.6731,49.2136,48.6635,49.1654,707106.0
2020-11-18 11:30:00,50.95,51.22,50.86,51.03,461067.0,49.175,49.4356,49.0881,49.2522,461067.0
2020-11-18 12:00:00,51.04,51.17,50.82,50.88,308248.0,49.2619,49.3873,49.0495,49.1074,308248.0
2020-11-18 12:30:00,50.87,51.17,50.73,50.99,373929.0,49.0978,49.3873,48.9627,49.2136,373929.0
2020-11-18 13:00:00,50.99,51.22,50.82,50.82,228024.0,49.2136,49.4356,49.0495,49.0495,228024.0
2020-11-18 13:30:00,50.82,50.93,49.97,50.22,779746.0,49.0495,49.1557,48.2291,48.4704,779746.0
2020-11-18 14:00:00,50.24,50.66,49.61,49.77,761914.0,48.4897,48.8951,47.8817,48.0361,761914.0
2020-11-18 14:30:00,49.79,50.25,49.65,49.97,595706.0,48.0554,48.4994,47.9203,48.2291,595706.0
2020-11-18 15:00:00,49.98,50.02,49.34,49.38,720013.0,48.2388,48.2774,47.6211,47.6597,720013.0
2020-11-18 15:30:00,49.37,49.44,47.98,48.03,1241639.0,47.65,47.7176,46.3085,46.3567,1241639.0
2020-11-19 09:30:00,47.87,48.7,47.33,48.47,1858119.0,46.2023,47.0034,45.6811,46.7814,1858119.0
2020-11-19 10:00:00,48.49,48.68,47.81,47.99,920403.0,46.8007,46.9841,46.1444,46.3181,920403.0
2020-11-19 10:30:00,48.06,48.75,47.97,48.19,806209.0,46.3857,47.0516,46.2988,46.5112,806209.0
2020-11-19 11:00:00,48.18,48.38,47.84,48.13,577891.0,46.5015,46.6945,46.1733,46.4532,577891.0
2020-11-19 11:30:00,48.13,48.26,47.78,48.05,365250.0,46.4532,46.5787,46.1154,46.376,365250.0
2020-11-19 12:00:00,48.05,48.12,47.57,47.74,349021.0,46.376,46.4436,45.9128,46.0768,349021.0
2020-11-19 12:30:00,47.74,48.05,47.59,47.87,434441.0,46.0768,46.376,45.9321,46.2023,434441.0
2020-11-19 13:00:00,47.9,48.41,47.85,48.16,439847.0,46.2313,46.7235,46.183,46.4822,439847.0
2020-11-19 13:30:00,48.13,48.43,47.98,48.31,369865.0,46.4532,46.7428,46.3085,46.627,369865.0
2020-11-19 14:00:00,48.31,48.45,48.2,48.38,256745.0,46.627,46.7621,46.5208,46.6945,256745.0
2020-11-19 14:30:00,48.37,49.2,48.37,48.78,820143.0,46.6849,47.486,46.6849,47.0806,820143.0
2020-11-19 15:00:00,48.8,49.1,48.59,48.72,465597.0,47.0999,47.3895,46.8972,47.0227,465597.0
2020-11-19 15:30:00,48.74,49.37,48.68,49.14,1127341.0,47.042,47.65,46.9841,47.4281,1127341.0
2020-11-20 09:30:00,48.61,48.76,47.93,48.36,914883.0,46.9165,47.0613,46.2602,46.6752,914883.0
2020-11-20 10:00:00,48.39,48.85,48.32,48.61,516233.0,46.7042,47.1482,46.6366,46.9165,516233.0
2020-11-20 10:30:00,48.68,48.69,48.29,48.56,393621.0,46.9841,46.9937,46.6077,46.8683,393621.0
2020-11-20 11:00:00,48.53,48.89,48.41,48.88,335030.0,46.8393,47.1868,46.7235,47.1771,335030.0
2020-11-20 11:30:00,48.87,49.25,48.73,49.24,448269.0,47.1675,47.5342,47.0323,47.5246,448269.0
2020-11-20 12:00:00,49.24,49.33,49.09,49.16,242127.0,47.5246,47.6114,47.3798,47.4474,242127.0
2020-11-20 12:30:00,49.14,49.17,48.88,49.08,316223.0,47.4281,47.457,47.1771,47.3702,316223.0
2020-11-20 13:00:00,49.09,49.36,48.98,49.23,361473.0,47.3798,47.6404,47.2736,47.5149,361473.0
2020-11-20 13:30:00,49.21,49.36,49.1,49.28,138820.0,47.4956,47.6404,47.3895,47.5632,138820.0
2020-11-20 14:00:00,49.3,49.4,49.16,49.36,244592.0,47.5825,47.679,47.4474,47.6404,244592.0
2020-11-20 14:30:00,49.37,49.53,49.0,49.23,367893.0,47.65,47.8045,47.2929,47.5149,367893.0
2020-11-20 15:00:00,49.23,49.33,48.75,48.91,406805.0,47.5149,47.6114,47.0516,47.2061,406805.0
2020-11-20 15:30:00,48.85,49.66,48.85,49.24,649467.0,47.1482,47.9299,47.1482,47.5246,649467.0
2020-11-23 09:30:00,50.75,51.37,50.57,50.85,1659132.0,48.982,49.5804,48.8082,49.0785,1659132.0
2020-11-23 10:00:00,50.85,50.95,50.36,50.4,702819.0,49.0785,49.175,48.6056,48.6442,702819.0
2020-11-23 10:30:00,50.39,51.63,50.35,51.57,808166.0,48.6345,49.8313,48.5959,49.7734,808166.0
2020-11-23 11:00:00,51.56,51.8,51.16,51.61,771824.0,49.7638,49.9954,49.3777,49.812,771824.0
2020-11-23 11:30:00,51.59,51.9,51.23,51.86,449446.0,49.7927,50.0919,49.4452,50.0533,449446.0
2020-11-23 12:00:00,51.88,52.0,51.51,51.73,464598.0,50.0726,50.1884,49.7155,49.9278,464598.0
2020-11-23 12:30:00,51.72,52.03,51.63,52.0,225206.0,49.9182,50.2174,49.8313,50.1884,225206.0
2020-11-23 13:00:00,51.97,52.11,51.88,51.95,223668.0,50.1595,50.2946,50.0726,50.1402,223668.0
2020-11-23 13:30:00,51.97,52.3,51.95,52.27,305095.0,50.1595,50.478,50.1402,50.449,305095.0
2020-11-23 14:00:00,52.25,52.41,52.0,52.09,314406.0,50.4297,50.5841,50.1884,50.2753,314406.0
2020-11-23 14:30:00,52.1,52.78,52.1,52.75,452581.0,50.2849,50.9412,50.2849,50.9123,452581.0
2020-11-23 15:00:00,52.76,53.03,52.33,52.36,580313.0,50.9219,51.1825,50.5069,50.5359,580313.0
2020-11-23 15:30:00,52.36,52.5,52.0,52.11,1057913.0,50.5359,50.671,50.1884,50.2946,1057913.0
2020-11-24 09:30:00,54.34,54.43,53.43,54.36,1995357.0,52.4469,52.5338,51.5686,52.4662,1995357.0
2020-11-24 10:00:00,54.36,54.86,54.18,54.43,985622.0,52.4662,52.9488,52.2925,52.5338,985622.0
2020-11-24 10:30:00,54.42,54.91,54.34,54.75,614118.0,52.5241,52.997,52.4469,52.8426,614118.0
2020-11-24 11:00:00,54.75,55.12,54.64,55.08,536412.0,52.8426,53.1997,52.7365,53.1611,536412.0
2020-11-24 11:30:00,55.1,55.82,55.01,55.51,582577.0,53.1804,53.8753,53.0936,53.5761,582577.0
2020-11-24 12:00:00,55.52,55.68,55.36,55.54,483441.0,53.5858,53.7402,53.4314,53.6051,483441.0
2020-11-24 12:30:00,55.55,55.61,55.31,55.57,317990.0,53.6147,53.6727,53.3831,53.6341,317990.0
2020-11-24 13:00:00,55.56,56.07,55.5,55.8,406866.0,53.6244,54.1166,53.5665,53.856,406866.0
2020-11-24 13:30:00,55.81,55.89,54.99,55.01,479094.0,53.8657,53.9429,53.0743,53.0936,479094.0
2020-11-24 14:00:00,55.01,55.14,54.65,54.65,401712.0,53.0936,53.219,52.7461,52.7461,401712.0
2020-11-24 14:30:00,54.65,55.24,54.53,55.2,532550.0,52.7461,53.3155,52.6303,53.2769,532550.0
2020-11-24 15:00:00,55.2,55.47,55.03,55.3,443991.0,53.2769,53.5375,53.1129,53.3735,443991.0
2020-11-24 15:30:00,55.31,55.34,54.79,55.01,685503.0,53.3831,53.4121,52.8812,53.0936,685503.0
2020-11-25 09:30:00,54.4,54.4,53.21,53.41,1439603.0,52.5048,52.5048,51.3563,51.5493,1439603.0
2020-11-25 10:00:00,53.45,53.74,52.92,53.71,1214042.0,51.5879,51.8678,51.0764,51.8389,1214042.0
2020-11-25 10:30:00,53.73,53.88,53.37,53.45,914146.0,51.8582,52.0029,51.5107,51.5879,914146.0
2020-11-25 11:00:00,53.45,54.05,53.41,53.97,467033.0,51.5879,52.167,51.5493,52.0898,467033.0
2020-11-25 11:30:00,53.98,54.5,53.86,54.48,592427.0,52.0994,52.6013,51.9836,52.582,592427.0
2020-11-25 12:00:00,54.49,54.7,54.29,54.32,409492.0,52.5917,52.7944,52.3986,52.4276,409492.0
2020-11-25 12:30:00,54.33,54.47,54.17,54.4,292536.0,52.4373,52.5724,52.2828,52.5048,292536.0
2020-11-25 13:00:00,54.36,54.84,54.35,54.71,315925.0,52.4662,52.9295,52.4566,52.804,315925.0
2020-11-25 13:30:00,54.7,54.8,54.48,54.68,273916.0,52.7944,52.8909,52.582,52.7751,273916.0
2020-11-25 14:00:00,54.69,54.7,54.16,54.51,394283.0,52.7847,52.7944,52.2732,52.611,394283.0
2020-11-25 14:30:00,54.52,54.78,54.31,54.73,275234.0,52.6206,52.8716,52.4179,52.8233,275234.0
2020-11-25 15:00:00,54.73,54.87,54.56,54.62,238285.0,52.8233,52.9584,52.6592,52.7171,238285.0
2020-11-25 15:30:00,54.6,54.61,54.22,54.42,627556.0,52.6978,52.7075,52.3311,52.5241,627556.0
2020-11-27 09:30:00,54.56,54.99,54.5,54.7,614930.0,52.6592,53.0743,52.6013,52.7944,614930.0
2020-11-27 10:00:00,54.65,54.79,54.22,54.38,528711.0,52.7461,52.8812,52.3311,52.4855,528711.0
2020-11-27 10:30:00,54.4,54.4,54.12,54.25,428755.0,52.5048,52.5048,52.2346,52.36,428755.0
2020-11-27 11:00:00,54.23,54.4,54.18,54.33,308220.0,52.3407,52.5048,52.2925,52.4373,308220.0
2020-11-27 11:30:00,54.34,54.98,54.15,54.96,583623.0,52.4469,53.0646,52.2635,53.0453,583623.0
2020-11-27 12:00:00,54.98,55.02,54.71,54.82,708246.0,53.0646,53.1032,52.804,52.9102,708246.0
2020-11-27 12:30:00,54.81,55.21,54.73,55.14,895222.0,52.9005,53.2866,52.8233,53.219,895222.0
2020-11-30 09:30:00,54.62,55.07,53.78,53.92,1028295.0,52.7171,53.1515,51.9064,52.0415,1028295.0
2020-11-30 10:00:00,53.97,54.02,53.02,53.02,734623.0,52.0898,52.1381,51.1729,51.1729,734623.0
2020-11-30 10:30:00,53.02,53.06,51.48,52.76,1431651.0,51.1729,51.2115,49.6865,50.9219,1431651.0
2020-11-30 11:00:00,52.76,53.21,52.62,52.96,724332.0,50.9219,51.3563,50.7868,51.115,724332.0
2020-11-30 11:30:00,52.9,53.09,52.62,52.83,463608.0,51.0571,51.2404,50.7868,50.9895,463608.0
2020-11-30 12:00:00,52.85,53.02,52.62,52.9,253367.0,51.0088,51.1729,50.7868,51.0571,253367.0
2020-11-30 12:30:00,52.89,53.02,52.32,52.78,282010.0,51.0474,51.1729,50.4973,50.9412,282010.0
2020-11-30 13:00:00,52.78,52.94,52.51,52.8,223304.0,50.9412,51.0957,50.6807,50.9606,223304.0
2020-11-30 13:30:00,52.8,53.1,52.69,52.72,184028.0,50.9606,51.2501,50.8544,50.8833,184028.0
2020-11-30 14:00:00,52.73,52.86,52.48,52.65,225605.0,50.893,51.0185,50.6517,50.8158,225605.0
2020-11-30 14:30:00,52.64,52.88,52.33,52.82,260372.0,50.8061,51.0378,50.5069,50.9799,260372.0
2020-11-30 15:00:00,52.88,53.14,52.56,52.58,581181.0,51.0378,51.2887,50.7289,50.7482,581181.0
2020-11-30 15:30:00,52.59,52.82,51.82,52.12,889324.0,50.7579,50.9799,50.0147,50.3042,889324.0
2020-12-01 09:30:00,54.26,54.49,53.72,54.37,1204253.0,52.3697,52.5917,51.8485,52.4759,1204253.0
2020-12-01 10:00:00,54.43,54.83,54.27,54.69,1187265.0,52.5338,52.9198,52.3793,52.7847,1187265.0
2020-12-01 10:30:00,54.68,54.78,53.35,53.77,939769.0,52.7751,52.8716,51.4914,51.8968,939769.0
2020-12-01 11:00:00,53.79,54.01,53.62,53.86,752349.0,51.9161,52.1284,51.752,51.9836,752349.0
2020-12-01 11:30:00,53.9,53.9,52.76,52.87,982279.0,52.0222,52.0222,50.9219,51.0281,982279.0
2020-12-01 12:00:00,52.85,53.66,52.8,53.66,656054.0,51.0088,51.7906,50.9606,51.7906,656054.0
2020-12-01 12:30:00,53.66,53.66,53.11,53.32,459735.0,51.7906,51.7906,51.2598,51.4624,459735.0
2020-12-01 13:00:00,53.35,53.64,53.14,53.61,392291.0,51.4914,51.7713,51.2887,51.7423,392291.0
2020-12-01 13:30:00,53.61,54.01,53.48,53.99,384875.0,51.7423,52.1284,51.6169,52.1091,384875.0
2020-12-01 14:00:00,53.97,54.24,53.85,54.16,589488.0,52.0898,52.3504,51.974,52.2732,589488.0
2020-12-01 14:30:00,54.16,54.47,53.93,53.95,676383.0,52.2732,52.5724,52.0512,52.0705,676383.0
2020-12-01 15:00:00,53.95,54.0,53.32,53.77,699333.0,52.0705,52.1187,51.4624,51.8968,699333.0
2020-12-01 15:30:00,53.76,53.83,53.31,53.49,890772.0,51.8871,51.9547,51.4528,51.6265,890772.0
2020-12-02 09:30:00,52.9,52.9,51.85,52.82,1797897.0,51.0571,51.0571,50.0436,50.9799,1797897.0
2020-12-02 10:00:00,52.84,53.03,52.65,52.98,567584.0,50.9992,51.1825,50.8158,51.1343,567584.0
2020-12-02 10:30:00,52.97,53.48,52.77,52.96,584093.0,51.1246,51.6169,50.9316,51.115,584093.0
2020-12-02 11:00:00,52.98,53.4,52.98,53.37,325024.0,51.1343,51.5396,51.1343,51.5107,325024.0
2020-12-02 11:30:00,53.37,53.42,52.67,52.79,322801.0,51.5107,51.559,50.8351,50.9509,322801.0
2020-12-02 12:00:00,52.78,53.14,52.72,53.09,249773.0,50.9412,51.2887,50.8833,51.2404,249773.0
2020-12-02 12:30:00,53.11,53.32,53.0,53.11,235476.0,51.2598,51.4624,51.1536,51.2598,235476.0
2020-12-02 13:00:00,53.1,53.11,52.86,52.92,230338.0,51.2501,51.2598,51.0185,51.0764,230338.0
2020-12-02 13:30:00,52.95,53.65,52.95,53.12,549388.0,51.1053,51.7809,51.1053,51.2694,549388.0
2020-12-02 14:00:00,53.1,53.62,52.96,53.58,373920.0,51.2501,51.752,51.115,51.7134,373920.0
2020-12-02 14:30:00,53.55,53.93,53.53,53.85,508724.0,51.6844,52.0512,51.6651,51.974,508724.0
2020-12-02 15:00:00,53.85,54.12,53.77,53.82,448368.0,51.974,52.2346,51.8968,51.945,448368.0
2020-12-02 15:30:00,53.8,54.24,53.65,53.71,541619.0,51.9257,52.3504,51.7809,51.8389,541619.0
2020-12-03 09:30:00,54.17,54.4,53.77,54.29,1244316.0,52.2828,52.5048,51.8968,52.3986,1244316.0
2020-12-03 10:00:00,54.28,54.83,54.28,54.79,814472.0,52.389,52.9198,52.389,52.8812,814472.0
2020-12-03 10:30:00,54.81,55.34,54.79,55.27,819200.0,52.9005,53.4121,52.8812,53.3445,819200.0
2020-12-03 11:00:00,55.29,55.59,55.1,55.48,579252.0,53.3638,53.6534,53.1804,53.5472,579252.0
2020-12-03 11:30:00,55.49,55.49,55.16,55.4,229891.0,53.5568,53.5568,53.2383,53.47,229891.0
2020-12-03 12:00:00,55.38,55.7,55.2,55.63,321065.0,53.4507,53.7595,53.2769,53.692,321065.0
2020-12-03 12:30:00,55.6,55.74,55.28,55.46,257105.0,53.663,53.7981,53.3542,53.5279,257105.0
2020-12-03 13:00:00,55.48,55.58,55.23,55.54,290168.0,53.5472,53.6437,53.3059,53.6051,290168.0
2020-12-03 13:30:00,55.53,55.64,54.98,55.0,267059.0,53.5954,53.7016,53.0646,53.0839,267059.0
2020-12-03 14:00:00,55.07,55.3,54.95,55.2,232012.0,53.1515,53.3735,53.0357,53.2769,232012.0
2020-12-03 14:30:00,55.2,55.46,55.15,55.28,304259.0,53.2769,53.5279,53.2287,53.3542,304259.0
2020-12-03 15:00:00,55.25,55.55,55.18,55.47,291980.0,53.3252,53.6147,53.2576,53.5375,291980.0
2020-12-03 15:30:00,55.5,55.56,53.96,54.61,976967.0,53.5665,53.6244,52.0801,52.7075,976967.0
2020-12-04 09:30:00,55.59,56.45,55.59,56.33,1122102.0,53.6534,54.4834,53.6534,54.3676,1122102.0
2020-12-04 10:00:00,56.36,56.7,55.94,56.65,882164.0,54.3965,54.7247,53.9912,54.6764,882164.0
2020-12-04 10:30:00,56.64,57.27,56.64,57.21,723440.0,54.6668,55.2748,54.6668,55.2169,723440.0
2020-12-04 11:00:00,57.17,57.54,56.97,57.52,706975.0,55.1783,55.5354,54.9853,55.5161,706975.0
2020-12-04 11:30:00,57.52,57.74,57.39,57.49,535979.0,55.5161,55.7285,55.3906,55.4872,535979.0
2020-12-04 12:00:00,57.5,57.68,57.27,57.66,258371.0,55.4968,55.6705,55.2748,55.6512,258371.0
2020-12-04 12:30:00,57.64,57.83,57.48,57.58,272491.0,55.6319,55.8153,55.4775,55.574,272491.0
2020-12-04 13:00:00,57.57,57.7,57.52,57.69,169368.0,55.5644,55.6898,55.5161,55.6802,169368.0
2020-12-04 13:30:00,57.68,57.91,57.53,57.63,352066.0,55.6705,55.8925,55.5258,55.6223,352066.0
2020-12-04 14:00:00,57.61,57.68,57.37,57.39,244421.0,55.603,55.6705,55.3713,55.3906,244421.0
2020-12-04 14:30:00,57.44,58.02,57.44,58.01,335609.0,55.4389,55.9987,55.4389,55.989,335609.0
2020-12-04 15:00:00,58.01,58.26,57.93,58.19,416662.0,55.989,56.2303,55.9118,56.1628,416662.0
2020-12-04 15:30:00,58.22,58.63,58.2,58.38,1086153.0,56.1917,56.5874,56.1724,56.3462,1086153.0
2020-12-07 09:30:00,58.45,58.68,57.71,58.05,1139619.0,56.4137,56.6357,55.6995,56.0277,1139619.0
2020-12-07 10:00:00,58.07,58.51,57.83,58.49,809878.0,56.047,56.4716,55.8153,56.4523,809878.0
2020-12-07 10:30:00,58.49,58.9,58.44,58.76,665904.0,56.4523,56.848,56.4041,56.7129,665904.0
2020-12-07 11:00:00,58.73,58.9,58.56,58.86,377882.0,56.684,56.848,56.5199,56.8094,377882.0
2020-12-07 11:30:00,58.87,59.06,58.6,58.98,430665.0,56.8191,57.0025,56.5585,56.9253,430665.0
2020-12-07 12:00:00,58.95,59.12,58.73,58.77,348688.0,56.8963,57.0604,56.684,56.7226,348688.0
2020-12-07 12:30:00,58.75,58.86,58.62,58.71,247469.0,56.7033,56.8094,56.5778,56.6647,247469.0
2020-12-07 13:00:00,58.7,58.7,58.36,58.39,374338.0,56.655,56.655,56.3269,56.3558,374338.0
2020-12-07 13:30:00,58.39,58.61,58.09,58.26,256638.0,56.3558,56.5681,56.0663,56.2303,256638.0
2020-12-07 14:00:00,58.25,58.32,57.92,58.16,323801.0,56.2207,56.2882,55.9022,56.1338,323801.0
2020-12-07 14:30:00,58.17,58.55,58.16,58.41,411376.0,56.1435,56.5102,56.1338,56.3751,411376.0
2020-12-07 15:00:00,58.41,58.59,58.21,58.57,374719.0,56.3751,56.5488,56.1821,56.5295,374719.0
2020-12-07 15:30:00,58.56,58.73,58.03,58.52,692983.0,56.5199,56.684,56.0083,56.4813,692983.0
2020-12-08 09:30:00,57.43,59.15,57.4,59.01,1280383.0,55.4293,57.0893,55.4003,56.9542,1280383.0
2020-12-08 10:00:00,59.0,59.17,58.42,58.52,739169.0,56.9446,57.1086,56.3848,56.4813,739169.0
2020-12-08 10:30:00,58.55,59.23,58.44,59.15,530600.0,56.5102,57.1665,56.4041,57.0893,530600.0
2020-12-08 11:00:00,59.16,59.45,59.16,59.37,411513.0,57.099,57.3789,57.099,57.3017,411513.0
2020-12-08 11:30:00,59.38,59.98,59.21,59.86,444574.0,57.3113,57.8904,57.1472,57.7746,444574.0
2020-12-08 12:00:00,59.85,60.45,59.64,60.25,583522.0,57.7649,58.344,57.5623,58.151,583522.0
2020-12-08 12:30:00,60.25,60.35,60.1,60.34,383574.0,58.151,58.2475,58.0062,58.2379,383574.0
2020-12-08 13:00:00,60.35,60.51,60.16,60.49,301015.0,58.2475,58.402,58.0641,58.3826,301015.0
2020-12-08 13:30:00,60.5,60.74,60.48,60.6,249746.0,58.3923,58.6239,58.373,58.4888,249746.0
2020-12-08 14:00:00,60.6,60.93,60.48,60.84,250776.0,58.4888,58.8073,58.373,58.7205,250776.0
2020-12-08 14:30:00,60.82,60.84,60.39,60.43,282093.0,58.7012,58.7205,58.2861,58.3247,282093.0
2020-12-08 15:00:00,60.44,60.54,60.25,60.39,307403.0,58.3344,58.4309,58.151,58.2861,307403.0
2020-12-08 15:30:00,60.37,60.98,60.36,60.83,440305.0,58.2668,58.8556,58.2572,58.7108,440305.0
2020-12-09 09:30:00,61.99,62.75,61.85,62.43,1514523.0,59.8304,60.5639,59.6953,60.2551,1514523.0
2020-12-09 10:00:00,62.43,62.52,61.43,62.15,1141638.0,60.2551,60.3419,59.2899,59.9848,1141638.0
2020-12-09 10:30:00,62.16,62.24,61.57,61.65,726974.0,59.9945,60.0717,59.425,59.5022,726974.0
2020-12-09 11:00:00,61.63,61.69,61.23,61.6,555190.0,59.4829,59.5408,59.0969,59.454,555190.0
2020-12-09 11:30:00,61.57,61.72,61.2,61.69,419109.0,59.425,59.5698,59.0679,59.5408,419109.0
2020-12-09 12:00:00,61.69,61.78,61.33,61.42,539095.0,59.5408,59.6277,59.1934,59.2802,539095.0
2020-12-09 12:30:00,61.42,61.42,60.22,60.74,1153687.0,59.2802,59.2802,58.1221,58.6239,1153687.0
2020-12-09 13:00:00,60.7,60.7,59.44,59.63,918882.0,58.5853,58.5853,57.3692,57.5526,918882.0
2020-12-09 13:30:00,59.62,59.62,58.1,58.13,1369373.0,57.543,57.543,56.0759,56.1049,1369373.0
2020-12-09 14:00:00,58.2,59.54,58.12,59.53,964196.0,56.1724,57.4657,56.0952,57.4561,964196.0
2020-12-09 14:30:00,59.5,59.88,58.94,59.79,967183.0,57.4271,57.7939,56.8866,57.707,967183.0
2020-12-09 15:00:00,59.78,59.92,59.02,59.02,784363.0,57.6974,57.8325,56.9639,56.9639,784363.0
2020-12-09 15:30:00,59.01,59.91,58.97,59.5,963183.0,56.9542,57.8229,56.9156,57.4271,963183.0
2020-12-10 09:30:00,58.0,59.74,57.54,59.53,1202757.0,55.9794,57.6588,55.5354,57.4561,1202757.0
2020-12-10 10:00:00,59.55,60.31,59.34,60.22,642660.0,57.4754,58.2089,57.2727,58.1221,642660.0
2020-12-10 10:30:00,60.22,60.53,59.84,60.42,455247.0,58.1221,58.4213,57.7553,58.3151,455247.0
2020-12-10 11:00:00,60.43,60.45,59.86,60.26,331219.0,58.3247,58.344,57.7746,58.1607,331219.0
2020-12-10 11:30:00,60.26,60.3,59.56,59.64,336139.0,58.1607,58.1993,57.485,57.5623,336139.0
2020-12-10 12:00:00,59.62,60.48,59.58,60.45,303057.0,57.543,58.373,57.5044,58.344,303057.0
2020-12-10 12:30:00,60.44,60.81,60.36,60.58,420373.0,58.3344,58.6915,58.2572,58.4695,420373.0
2020-12-10 13:00:00,60.59,61.15,60.42,60.94,358322.0,58.4792,59.0197,58.3151,58.817,358322.0
2020-12-10 13:30:00,60.9,60.96,60.45,60.63,304211.0,58.7784,58.8363,58.344,58.5178,304211.0
2020-12-10 14:00:00,60.64,60.75,60.03,60.16,298138.0,58.5274,58.6336,57.9387,58.0641,298138.0
2020-12-10 14:30:00,60.12,60.67,60.08,60.39,249575.0,58.0255,58.5564,57.9869,58.2861,249575.0
2020-12-10 15:00:00,60.4,61.33,60.39,61.18,506916.0,58.2958,59.1934,58.2861,59.0486,506916.0
2020-12-10 15:30:00,61.18,61.58,60.96,61.21,592748.0,59.0486,59.4347,58.8363,59.0776,592748.0
2020-12-11 09:30:00,60.03,61.08,59.89,60.82,1336275.0,57.9387,58.9521,57.8036,58.7012,1336275.0
2020-12-11 10:00:00,60.89,61.68,60.89,61.46,727352.0,58.7687,59.5312,58.7687,59.3189,727352.0
2020-12-11 10:30:00,61.48,61.55,60.41,60.65,755247.0,59.3382,59.4057,58.3054,58.5371,755247.0
2020-12-11 11:00:00,60.64,60.89,60.04,60.18,831308.0,58.5274,58.7687,57.9483,58.0834,831308.0
2020-12-11 11:30:00,60.2,60.23,59.19,59.79,846106.0,58.1028,58.1317,57.1279,57.707,846106.0
2020-12-11 12:00:00,59.79,59.94,58.38,59.17,786987.0,57.707,57.8518,56.3462,57.1086,786987.0
2020-12-11 12:30:00,59.13,59.47,58.56,59.37,430962.0,57.07,57.3982,56.5199,57.3017,430962.0
2020-12-11 13:00:00,59.35,59.95,59.2,59.95,525675.0,57.2824,57.8615,57.1376,57.8615,525675.0
2020-12-11 13:30:00,59.94,60.36,59.84,60.26,533721.0,57.8518,58.2572,57.7553,58.1607,533721.0
2020-12-11 14:00:00,60.28,60.39,59.93,60.23,350146.0,58.18,58.2861,57.8422,58.1317,350146.0
2020-12-11 14:30:00,60.25,60.39,59.97,60.01,356580.0,58.151,58.2861,57.8808,57.9194,356580.0
2020-12-11 15:00:00,60.01,60.48,59.8,60.29,413453.0,57.9194,58.373,57.7167,58.1896,413453.0
2020-12-11 15:30:00,60.31,60.5,59.99,60.27,537987.0,58.2089,58.3923,57.9001,58.1703,537987.0
2020-12-14 09:30:00,62.36,63.32,62.36,63.05,1447169.0,60.1875,61.1141,60.1875,60.8535,1447169.0
2020-12-14 10:00:00,63.04,63.52,62.76,63.01,793636.0,60.8438,61.3071,60.5736,60.8149,793636.0
2020-12-14 10:30:00,63.0,63.12,62.02,62.05,1018643.0,60.8052,60.921,59.8593,59.8883,1018643.0
2020-12-14 11:00:00,62.05,62.69,61.95,62.34,810087.0,59.8883,60.506,59.7918,60.1682,810087.0
2020-12-14 11:30:00,62.31,62.7,62.01,62.23,642911.0,60.1392,60.5157,59.8497,60.062,642911.0
2020-12-14 12:00:00,62.23,62.48,61.81,62.09,545895.0,60.062,60.3033,59.6567,59.9269,545895.0
2020-12-14 12:30:00,62.07,62.28,61.76,61.87,298901.0,59.9076,60.1103,59.6084,59.7146,298901.0
2020-12-14 13:00:00,61.87,61.93,61.18,61.2,531359.0,59.7146,59.7725,59.0486,59.0679,531359.0
2020-12-14 13:30:00,61.2,61.62,61.16,61.43,375665.0,59.0679,59.4733,59.0293,59.2899,375665.0
2020-12-14 14:00:00,61.43,61.6,61.12,61.19,210269.0,59.2899,59.454,58.9907,59.0583,210269.0
2020-12-14 14:30:00,61.18,61.75,60.79,61.67,564366.0,59.0486,59.5988,58.6722,59.5215,564366.0
2020-12-14 15:00:00,61.66,61.89,61.46,61.61,420432.0,59.5119,59.7339,59.3189,59.4636,420432.0
2020-12-14 15:30:00,61.64,61.64,60.51,60.52,806584.0,59.4926,59.4926,58.402,58.4116,806584.0
2020-12-15 09:30:00,62.3,62.32,61.28,61.68,1196398.0,60.1296,60.1489,59.1451,59.5312,1196398.0
2020-12-15 10:00:00,61.69,62.5,61.53,62.23,649362.0,59.5408,60.3226,59.3864,60.062,649362.0
2020-12-15 10:30:00,62.3,62.76,61.9,62.59,503232.0,60.1296,60.5736,59.7435,60.4095,503232.0
2020-12-15 11:00:00,62.63,62.69,61.87,62.3,451844.0,60.4481,60.506,59.7146,60.1296,451844.0
2020-12-15 11:30:00,62.26,62.9,62.18,62.82,321955.0,60.091,60.7087,60.0138,60.6315,321955.0
2020-12-15 12:00:00,62.8,63.28,62.77,63.17,485187.0,60.6122,61.0755,60.5832,60.9693,485187.0
2020-12-15 12:30:00,63.16,63.8,63.15,63.76,534948.0,60.9596,61.5773,60.95,61.5387,534948.0
2020-12-15 13:00:00,63.76,63.99,63.53,63.58,580451.0,61.5387,61.7607,61.3167,61.365,580451.0
2020-12-15 13:30:00,63.58,64.26,63.55,64.15,495539.0,61.365,62.0213,61.336,61.9151,495539.0
2020-12-15 14:00:00,64.14,64.5,64.09,64.45,300438.0,61.9055,62.2529,61.8572,62.2047,300438.0
2020-12-15 14:30:00,64.47,64.64,64.34,64.47,435405.0,62.224,62.3881,62.0985,62.224,435405.0
2020-12-15 15:00:00,64.46,64.75,64.37,64.46,525088.0,62.2143,62.4942,62.1275,62.2143,525088.0
2020-12-15 15:30:00,64.46,65.04,64.29,65.04,779981.0,62.2143,62.7741,62.0503,62.7741,779981.0
2020-12-16 09:30:00,65.51,65.6,64.72,65.16,1083627.0,63.2278,63.3146,62.4653,62.89,1083627.0
2020-12-16 10:00:00,65.16,65.18,63.71,64.53,897211.0,62.89,62.9093,61.4905,62.2819,897211.0
2020-12-16 10:30:00,64.51,64.66,64.08,64.22,492142.0,62.2626,62.4074,61.8476,61.9827,492142.0
2020-12-16 11:00:00,64.18,64.32,63.84,64.24,403599.0,61.9441,62.0792,61.6159,62.002,403599.0
2020-12-16 11:30:00,64.24,64.49,63.91,64.49,401018.0,62.002,62.2433,61.6835,62.2433,401018.0
2020-12-16 12:00:00,64.5,64.6,64.17,64.32,281224.0,62.2529,62.3495,61.9344,62.0792,281224.0
2020-12-16 12:30:00,64.29,64.44,64.09,64.33,178709.0,62.0503,62.195,61.8572,62.0889,178709.0
2020-12-16 13:00:00,64.28,64.31,63.75,63.77,226638.0,62.0406,62.0696,61.5291,61.5484,226638.0
2020-12-16 13:30:00,63.77,64.03,63.65,63.98,307013.0,61.5484,61.7993,61.4326,61.7511,307013.0
2020-12-16 14:00:00,64.05,64.4,63.35,63.69,624925.0,61.8186,62.1564,61.143,61.4712,624925.0
2020-12-16 14:30:00,63.67,64.78,63.65,64.73,637984.0,61.4519,62.5232,61.4326,62.4749,637984.0
2020-12-16 15:00:00,64.75,65.17,64.3,64.84,540934.0,62.4942,62.8996,62.0599,62.5811,540934.0
2020-12-16 15:30:00,64.83,65.12,64.26,64.39,612519.0,62.5715,62.8513,62.0213,62.1468,612519.0
2020-12-17 09:30:00,65.12,65.38,64.53,64.59,766752.0,62.8513,63.1023,62.2819,62.3398,766752.0
2020-12-17 10:00:00,64.6,65.65,64.54,65.56,708189.0,62.3495,63.3629,62.2916,63.276,708189.0
2020-12-17 10:30:00,65.52,65.57,64.44,65.09,546501.0,63.2374,63.2857,62.195,62.8224,546501.0
2020-12-17 11:00:00,65.08,65.52,64.78,65.48,428231.0,62.8127,63.2374,62.5232,63.1988,428231.0
2020-12-17 11:30:00,65.47,65.6,65.08,65.44,357162.0,63.1892,63.3146,62.8127,63.1602,357162.0
2020-12-17 12:00:00,65.42,65.67,65.05,65.61,353386.0,63.1409,63.3822,62.7838,63.3243,353386.0
2020-12-17 12:30:00,65.61,66.14,65.51,66.1,563520.0,63.3243,63.8358,63.2278,63.7972,563520.0
2020-12-17 13:00:00,66.09,66.14,65.79,65.99,268185.0,63.7876,63.8358,63.498,63.691,268185.0
2020-12-17 13:30:00,66.0,66.13,65.86,66.09,261823.0,63.7007,63.8262,63.5656,63.7876,261823.0
2020-12-17 14:00:00,66.05,66.3,65.9,66.21,280146.0,63.7489,63.9902,63.6042,63.9034,280146.0
2020-12-17 14:30:00,66.23,66.35,65.97,65.98,248206.0,63.9227,64.0385,63.6717,63.6814,248206.0
2020-12-17 15:00:00,65.99,66.27,65.65,66.2,419017.0,63.691,63.9613,63.3629,63.8937,419017.0
2020-12-17 15:30:00,66.18,66.73,66.09,66.65,609434.0,63.8744,64.4053,63.7876,64.328,609434.0
2020-12-18 09:30:00,66.97,67.61,66.73,67.32,955774.0,64.6369,65.2546,64.4053,64.9747,955774.0
2020-12-18 10:00:00,67.33,67.9,67.13,67.77,708960.0,64.9844,65.5345,64.7913,65.409,708960.0
2020-12-18 10:30:00,67.8,67.81,67.46,67.77,298498.0,65.438,65.4476,65.1098,65.409,298498.0
2020-12-18 11:00:00,67.75,67.84,67.11,67.48,368584.0,65.3897,65.4766,64.772,65.1291,368584.0
2020-12-18 11:30:00,67.49,67.61,67.28,67.35,160491.0,65.1388,65.2546,64.9361,65.0037,160491.0
2020-12-18 12:00:00,67.38,68.2,67.29,68.08,303160.0,65.0326,65.824,64.9457,65.7082,303160.0
2020-12-18 12:30:00,68.05,68.17,67.82,67.88,243665.0,65.6793,65.7951,65.4573,65.5152,243665.0
2020-12-18 13:00:00,67.91,68.15,67.66,67.88,321328.0,65.5442,65.7758,65.3029,65.5152,321328.0
2020-12-18 13:30:00,67.89,67.98,67.69,67.79,181934.0,65.5248,65.6117,65.3318,65.4283,181934.0
2020-12-18 14:00:00,67.79,67.79,67.21,67.38,379362.0,65.4283,65.4283,64.8685,65.0326,379362.0
2020-12-18 14:30:00,67.4,67.44,66.51,66.7,534373.0,65.0519,65.0905,64.1929,64.3763,534373.0
2020-12-18 15:00:00,66.69,66.73,65.5,65.58,777100.0,64.3667,64.4053,63.2181,63.2953,777100.0
2020-12-18 15:30:00,65.6,66.18,65.12,65.62,1167361.0,63.3146,63.8744,62.8513,63.3339,1167361.0
2020-12-21 09:30:00,62.2,64.21,61.79,63.48,2112456.0,60.0331,61.9731,59.6374,61.2685,2112456.0
2020-12-21 10:00:00,63.4,63.7,61.84,62.36,1312227.0,61.1913,61.4808,59.6856,60.1875,1312227.0
2020-12-21 10:30:00,62.26,63.89,62.06,63.57,818138.0,60.091,61.6642,59.898,61.3553,818138.0
2020-12-21 11:00:00,63.56,64.1,63.5,63.81,522551.0,61.3457,61.8669,61.2878,61.587,522551.0
2020-12-21 11:30:00,63.82,64.28,63.68,63.86,577884.0,61.5966,62.0406,61.4615,61.6352,577884.0
2020-12-21 12:00:00,63.92,64.24,63.56,64.02,505120.0,61.6932,62.002,61.3457,61.7897,505120.0
2020-12-21 12:30:00,64.02,64.94,64.02,64.84,676151.0,61.7897,62.6776,61.7897,62.5811,676151.0
2020-12-21 13:00:00,64.85,65.11,64.64,64.8,495810.0,62.5908,62.8417,62.3881,62.5425,495810.0
2020-12-21 13:30:00,64.77,65.32,64.77,65.13,504902.0,62.5135,63.0444,62.5135,62.861,504902.0
2020-12-21 14:00:00,65.18,65.82,64.81,65.7,504048.0,62.9093,63.527,62.5521,63.4111,504048.0
2020-12-21 14:30:00,65.69,66.11,65.28,65.34,517402.0,63.4015,63.8069,63.0058,63.0637,517402.0
2020-12-21 15:00:00,65.34,65.47,64.9,65.21,402579.0,63.0637,63.1892,62.639,62.9382,402579.0
2020-12-21 15:30:00,65.19,65.85,64.57,65.64,687081.0,62.9189,63.5559,62.3205,63.3532,687081.0
2020-12-22 09:30:00,66.34,66.89,65.69,66.84,1119096.0,64.0386,64.5695,63.4112,64.5213,1119096.0
2020-12-22 10:00:00,66.82,67.72,66.46,67.56,956287.0,64.502,65.3707,64.1544,65.2163,956287.0
2020-12-22 10:30:00,67.58,67.91,67.11,67.31,548797.0,65.2356,65.5541,64.7819,64.975,548797.0
2020-12-22 11:00:00,67.36,68.04,67.34,67.5,477428.0,65.0232,65.6796,65.0039,65.1584,477428.0
2020-12-22 11:30:00,67.52,67.56,66.19,66.74,804386.0,65.1777,65.2163,63.8938,64.4247,804386.0
2020-12-22 12:00:00,66.74,66.99,66.5,66.66,430004.0,64.4247,64.6661,64.1931,64.3475,430004.0
2020-12-22 12:30:00,66.68,67.47,66.68,67.25,244888.0,64.3668,65.1294,64.3668,64.917,244888.0
2020-12-22 13:00:00,67.32,67.52,67.11,67.4,155044.0,64.9846,65.1777,64.7819,65.0618,155044.0
2020-12-22 13:30:00,67.35,67.42,66.9,67.1,270291.0,65.0136,65.0811,64.5792,64.7722,270291.0
2020-12-22 14:00:00,67.13,67.55,67.08,67.54,253933.0,64.8012,65.2066,64.7529,65.197,253933.0
2020-12-22 14:30:00,67.53,67.72,67.24,67.71,252924.0,65.1873,65.3707,64.9074,65.3611,252924.0
2020-12-22 15:00:00,67.7,67.89,67.4,67.5,330999.0,65.3514,65.5348,65.0618,65.1584,330999.0
2020-12-22 15:30:00,67.46,67.99,67.35,67.73,541252.0,65.1198,65.6314,65.0136,65.3804,541252.0
2020-12-23 09:30:00,68.9,69.28,68.25,69.09,943818.0,66.5098,66.8766,65.8823,66.6932,943818.0
2020-12-23 10:00:00,69.09,69.36,68.44,68.49,528390.0,66.6932,66.9538,66.0658,66.114,528390.0
2020-12-23 10:30:00,68.54,69.55,68.51,69.45,499723.0,66.1623,67.1372,66.1333,67.0407,499723.0
2020-12-23 11:00:00,69.4,69.75,69.4,69.51,220218.0,66.9925,67.3303,66.9925,67.0986,220218.0
2020-12-23 11:30:00,69.54,69.87,69.49,69.84,226964.0,67.1276,67.4461,67.0793,67.4172,226964.0
2020-12-23 12:00:00,69.85,69.87,69.44,69.47,182235.0,67.4268,67.4461,67.0311,67.06,182235.0
2020-12-23 12:30:00,69.51,69.64,69.29,69.61,239597.0,67.0986,67.2241,66.8863,67.1952,239597.0
2020-12-23 13:00:00,69.6,69.88,69.5,69.77,262549.0,67.1855,67.4558,67.089,67.3496,262549.0
2020-12-23 13:30:00,69.8,69.82,69.45,69.51,126762.0,67.3786,67.3979,67.0407,67.0986,126762.0
2020-12-23 14:00:00,69.51,69.65,69.35,69.44,183529.0,67.0986,67.2338,66.9442,67.0311,183529.0
2020-12-23 14:30:00,69.48,69.81,69.48,69.54,219690.0,67.0697,67.3882,67.0697,67.1276,219690.0
2020-12-23 15:00:00,69.51,69.84,69.46,69.73,196091.0,67.0986,67.4172,67.0504,67.311,196091.0
2020-12-23 15:30:00,69.76,70.01,69.26,69.5,639525.0,67.34,67.5813,66.8573,67.089,639525.0
2020-12-24 09:30:00,70.28,70.33,69.05,69.85,993123.0,67.8419,67.8902,66.6546,67.4268,993123.0
2020-12-24 10:00:00,69.86,69.86,69.38,69.43,344148.0,67.4365,67.4365,66.9731,67.0214,344148.0
2020-12-24 10:30:00,69.45,69.79,69.2,69.45,397123.0,67.0407,67.3689,66.7994,67.0407,397123.0
2020-12-24 11:00:00,69.45,69.56,68.55,68.55,607008.0,67.0407,67.1469,66.1719,66.1719,607008.0
2020-12-24 11:30:00,68.54,68.96,68.38,68.9,505039.0,66.1623,66.5677,66.0078,66.5098,505039.0
2020-12-24 12:00:00,68.88,69.11,68.56,69.04,314760.0,66.4905,66.7125,66.1816,66.6449,314760.0
2020-12-24 12:30:00,69.05,69.48,68.88,69.37,557086.0,66.6546,67.0697,66.4905,66.9635,557086.0
2020-12-28 09:30:00,71.6,71.6,70.29,71.09,1477211.0,69.1161,69.1161,67.8516,68.6238,1477211.0
2020-12-28 10:00:00,71.04,71.2,70.09,70.43,990231.0,68.5756,68.73,67.6585,67.9867,990231.0
2020-12-28 10:30:00,70.44,70.53,69.78,70.2,594985.0,67.9964,68.0833,67.3593,67.7647,594985.0
2020-12-28 11:00:00,70.18,70.47,69.92,70.3,458575.0,67.7454,68.0253,67.4944,67.8612,458575.0
2020-12-28 11:30:00,70.32,70.33,69.58,69.67,335475.0,67.8805,67.8902,67.1662,67.2531,335475.0
2020-12-28 12:00:00,69.65,70.19,69.6,70.15,366444.0,67.2338,67.755,67.1855,67.7164,366444.0
2020-12-28 12:30:00,70.18,70.22,69.59,69.77,346992.0,67.7454,67.784,67.1759,67.3496,346992.0
2020-12-28 13:00:00,69.76,70.03,69.7,69.84,196579.0,67.34,67.6006,67.282,67.4172,196579.0
2020-12-28 13:30:00,69.81,69.96,69.43,69.58,307627.0,67.3882,67.533,67.0214,67.1662,307627.0
2020-12-28 14:00:00,69.57,70.15,69.5,69.87,410487.0,67.1566,67.7164,67.089,67.4461,410487.0
2020-12-28 14:30:00,69.88,70.11,69.72,69.86,298442.0,67.4558,67.6778,67.3014,67.4365,298442.0
2020-12-28 15:00:00,69.82,69.85,69.07,69.11,369607.0,67.3979,67.4268,66.6739,66.7125,369607.0
2020-12-28 15:30:00,69.1,69.28,68.45,68.58,671872.0,66.7029,66.8766,66.0754,66.2009,671872.0
2020-12-29 09:30:00,69.01,69.3,65.71,65.8,1549624.0,66.616,66.8959,63.4305,63.5173,1549624.0
2020-12-29 10:00:00,65.8,66.24,64.38,65.01,1328814.0,63.5173,63.9421,62.1466,62.7547,1328814.0
2020-12-29 10:30:00,65.03,65.63,65.0,65.53,858215.0,62.7741,63.3532,62.7451,63.2567,858215.0
2020-12-29 11:00:00,65.53,65.59,64.77,65.02,443281.0,63.2567,63.3146,62.5231,62.7644,443281.0
2020-12-29 11:30:00,65.05,65.16,64.77,64.95,306952.0,62.7934,62.8995,62.5231,62.6968,306952.0
2020-12-29 12:00:00,64.94,65.27,64.03,64.23,514426.0,62.6872,63.0057,61.8087,62.0018,514426.0
2020-12-29 12:30:00,64.23,64.28,63.58,63.99,617312.0,62.0018,62.0501,61.3744,61.7701,617312.0
2020-12-29 13:00:00,63.98,64.59,63.85,64.38,399871.0,61.7605,62.3493,61.635,62.1466,399871.0
2020-12-29 13:30:00,64.37,64.46,63.92,64.31,247271.0,62.1369,62.2238,61.7026,62.079,247271.0
2020-12-29 14:00:00,64.33,64.33,63.74,63.74,337298.0,62.0983,62.0983,61.5288,61.5288,337298.0
2020-12-29 14:30:00,63.75,64.14,63.71,64.05,212448.0,61.5385,61.9149,61.4998,61.828,212448.0
2020-12-29 15:00:00,64.06,64.94,64.02,64.91,493821.0,61.8377,62.6872,61.7991,62.6582,493821.0
2020-12-29 15:30:00,64.88,65.03,64.32,64.51,590483.0,62.6293,62.7741,62.0887,62.2721,590483.0
2020-12-30 09:30:00,65.25,67.39,65.19,67.11,1223224.0,62.9864,65.0522,62.9285,64.7819,1223224.0
2020-12-30 10:00:00,67.11,67.62,66.9,67.51,688195.0,64.7819,65.2742,64.5792,65.168,688195.0
2020-12-30 10:30:00,67.52,67.61,66.6,67.22,420982.0,65.1777,65.2645,64.2896,64.8881,420982.0
2020-12-30 11:00:00,67.2,67.38,66.74,66.74,225947.0,64.8688,65.0425,64.4247,64.4247,225947.0
2020-12-30 11:30:00,66.74,66.97,66.27,66.37,308867.0,64.4247,64.6468,63.971,64.0676,308867.0
2020-12-30 12:00:00,66.37,67.19,66.25,67.13,288485.0,64.0676,64.8591,63.9517,64.8012,288485.0
2020-12-30 12:30:00,67.15,67.26,66.75,66.96,192473.0,64.8205,64.9267,64.4344,64.6371,192473.0
2020-12-30 13:00:00,66.98,67.11,66.79,66.82,147396.0,64.6564,64.7819,64.473,64.502,147396.0
2020-12-30 13:30:00,66.81,67.33,66.79,66.9,214277.0,64.4923,64.9943,64.473,64.5792,214277.0
2020-12-30 14:00:00,66.89,67.02,66.77,66.83,212934.0,64.5695,64.695,64.4537,64.5116,212934.0
2020-12-30 14:30:00,66.84,67.0,66.49,66.67,173663.0,64.5213,64.6757,64.1834,64.3572,173663.0
2020-12-30 15:00:00,66.66,66.83,66.41,66.79,197659.0,64.3475,64.5116,64.1062,64.473,197659.0
2020-12-30 15:30:00,66.8,66.99,66.54,66.63,335999.0,64.4826,64.6661,64.2317,64.3185,335999.0
2020-12-31 09:30:00,66.74,66.85,64.73,64.99,782108.0,64.4247,64.5309,62.4845,62.7354,782108.0
2020-12-31 10:00:00,65.04,66.0,65.0,65.9,429311.0,62.7837,63.7104,62.7451,63.6139,429311.0
2020-12-31 10:30:00,65.97,66.58,65.93,66.41,328487.0,63.6814,64.2703,63.6428,64.1062,328487.0
2020-12-31 11:00:00,66.44,66.66,66.24,66.53,325886.0,64.1351,64.3475,63.9421,64.222,325886.0
2020-12-31 11:30:00,66.5,66.6,66.07,66.34,257111.0,64.1931,64.2896,63.778,64.0386,257111.0
2020-12-31 12:00:00,66.38,66.61,66.11,66.55,197057.0,64.0772,64.2992,63.8166,64.2413,197057.0
2020-12-31 12:30:00,66.5,66.54,66.12,66.4,164555.0,64.1931,64.2317,63.8262,64.0965,164555.0
2020-12-31 13:00:00,66.41,66.53,66.31,66.34,131203.0,64.1062,64.222,64.0096,64.0386,131203.0
2020-12-31 13:30:00,66.35,66.45,66.18,66.27,169225.0,64.0483,64.1448,63.8842,63.971,169225.0
2020-12-31 14:00:00,66.26,66.78,66.2,66.7,287743.0,63.9614,64.4633,63.9035,64.3861,287743.0
2020-12-31 14:30:00,66.7,66.97,66.58,66.58,220259.0,64.3861,64.6468,64.2703,64.2703,220259.0
2020-12-31 15:00:00,66.58,66.94,66.55,66.57,260058.0,64.2703,64.6178,64.2413,64.2606,260058.0
2020-12-31 15:30:00,66.58,66.89,66.17,66.27,731349.0,64.2703,64.5695,63.8745,63.971,731349.0
2021-01-04 09:30:00,67.66,68.03,66.14,66.54,1300797.0,65.3128,65.67,63.8455,64.2317,1300797.0
2021-01-04 10:00:00,66.57,66.88,65.62,65.94,911575.0,64.2606,64.5599,63.3436,63.6525,911575.0
2021-01-04 10:30:00,65.87,65.93,61.95,62.89,1498762.0,63.5849,63.6428,59.8009,60.7083,1498762.0
2021-01-04 11:00:00,62.89,63.51,61.85,63.49,956096.0,60.7083,61.3068,59.7044,61.2875,956096.0
2021-01-04 11:30:00,63.43,63.61,62.62,62.77,570135.0,61.2296,61.4033,60.4477,60.5925,570135.0
2021-01-04 12:00:00,62.8,62.89,61.02,61.96,832697.0,60.6214,60.7083,58.9032,59.8106,832697.0
2021-01-04 12:30:00,61.92,62.38,61.03,62.35,579506.0,59.7719,60.216,58.9128,60.187,579506.0
2021-01-04 13:00:00,62.3,64.23,62.27,63.78,595977.0,60.1388,62.0018,60.1098,61.5674,595977.0
2021-01-04 13:30:00,63.78,64.23,63.41,64.03,366589.0,61.5674,62.0018,61.2102,61.8087,366589.0
2021-01-04 14:00:00,63.98,64.02,63.09,63.53,310612.0,61.7605,61.7991,60.9014,61.3261,310612.0
2021-01-04 14:30:00,63.52,63.73,62.88,63.61,425346.0,61.3164,61.5191,60.6986,61.4033,425346.0
2021-01-04 15:00:00,63.61,63.74,62.92,63.24,421671.0,61.4033,61.5288,60.7372,61.0461,421671.0
2021-01-04 15:30:00,63.21,63.82,62.9,63.56,726172.0,61.0172,61.606,60.7179,61.355,726172.0
2021-01-05 09:30:00,63.16,66.01,63.15,65.17,1130538.0,60.9689,63.7201,60.9593,62.9092,1130538.0
2021-01-05 10:00:00,65.45,66.11,64.87,65.46,539138.0,63.1795,63.8166,62.6196,63.1891,539138.0
2021-01-05 10:30:00,65.46,65.82,64.79,65.25,396957.0,63.1891,63.5366,62.5424,62.9864,396957.0
2021-01-05 11:00:00,65.22,65.97,65.08,65.92,277525.0,62.9575,63.6814,62.8223,63.6332,277525.0
2021-01-05 11:30:00,65.93,66.17,65.65,65.8,202991.0,63.6428,63.8745,63.3725,63.5173,202991.0
2021-01-05 12:00:00,65.85,66.44,65.77,66.11,255025.0,63.5656,64.1351,63.4884,63.8166,255025.0
2021-01-05 12:30:00,66.17,66.8,66.07,66.79,422120.0,63.8745,64.4826,63.778,64.473,422120.0
2021-01-05 13:00:00,66.78,67.0,66.69,66.9,229858.0,64.4633,64.6757,64.3765,64.5792,229858.0
2021-01-05 13:30:00,66.86,67.25,66.73,67.18,278889.0,64.5406,64.917,64.4151,64.8495,278889.0
2021-01-05 14:00:00,67.21,67.58,67.14,67.5,293358.0,64.8784,65.2356,64.8109,65.1584,293358.0
2021-01-05 14:30:00,67.51,67.61,66.81,66.84,380098.0,65.168,65.2645,64.4923,64.5213,380098.0
2021-01-05 15:00:00,66.82,67.45,66.81,66.9,484408.0,64.502,65.1101,64.4923,64.5792,484408.0
2021-01-05 15:30:00,66.91,67.29,66.37,66.51,533094.0,64.5888,64.9556,64.0676,64.2027,533094.0
2021-01-06 09:30:00,69.47,71.19,69.22,71.06,1747452.0,67.06,68.7204,66.8187,68.5949,1747452.0
2021-01-06 10:00:00,71.13,72.36,70.81,72.36,1056958.0,68.6624,69.8498,68.3535,69.8498,1056958.0
2021-01-06 10:30:00,72.36,73.13,72.3,73.05,788499.0,69.8498,70.5931,69.7918,70.5158,788499.0
2021-01-06 11:00:00,73.05,74.33,72.99,74.27,734524.0,70.5158,71.7514,70.4579,71.6935,734524.0
2021-01-06 11:30:00,74.28,74.84,73.72,74.67,723164.0,71.7032,72.2437,71.1626,72.0796,723164.0
2021-01-06 12:00:00,74.7,75.72,74.68,75.62,739496.0,72.1086,73.0932,72.0893,72.9967,739496.0
2021-01-06 12:30:00,75.62,76.27,75.27,75.95,579094.0,72.9967,73.6241,72.6588,73.3152,579094.0
2021-01-06 13:00:00,75.96,76.23,75.63,76.02,433567.0,73.3249,73.5855,73.0063,73.3828,433567.0
2021-01-06 13:30:00,76.05,76.89,75.98,76.38,416933.0,73.4118,74.2226,73.3442,73.7303,416933.0
2021-01-06 14:00:00,76.4,76.97,74.56,74.65,787826.0,73.7496,74.2998,71.9734,72.0603,787826.0
2021-01-06 14:30:00,74.59,75.25,71.82,73.94,1342155.0,72.0024,72.6395,69.3285,71.375,1342155.0
2021-01-06 15:00:00,73.9,74.67,72.97,74.28,1048680.0,71.3363,72.0796,70.4386,71.7032,1048680.0
2021-01-06 15:30:00,74.27,74.82,73.39,74.69,1006328.0,71.6935,72.2244,70.844,72.0989,1006328.0
2021-01-07 09:30:00,76.03,77.6,76.0,77.59,1136306.0,73.3925,74.908,73.3635,74.8983,1136306.0
2021-01-07 10:00:00,77.63,78.35,77.21,78.11,721668.0,74.9369,75.632,74.5315,75.4003,721668.0
2021-01-07 10:30:00,78.16,78.6,77.71,77.99,364639.0,75.4486,75.8733,75.0142,75.2845,364639.0
2021-01-07 11:00:00,78.01,78.37,77.67,78.12,415819.0,75.3038,75.6513,74.9756,75.4099,415819.0
2021-01-07 11:30:00,78.09,78.31,77.12,77.4,307267.0,75.381,75.5934,74.4446,74.7149,307267.0
2021-01-07 12:00:00,77.48,78.03,77.48,77.98,253580.0,74.7921,75.3231,74.7921,75.2748,253580.0
2021-01-07 12:30:00,78.0,78.28,77.9,78.17,199397.0,75.2941,75.5644,75.1976,75.4582,199397.0
2021-01-07 13:00:00,78.17,78.34,77.64,77.7,164554.0,75.4582,75.6223,74.9466,75.0045,164554.0
2021-01-07 13:30:00,77.77,78.08,77.62,78.07,184347.0,75.0721,75.3713,74.9273,75.3617,184347.0
2021-01-07 14:00:00,78.07,78.14,77.39,77.5,224485.0,75.3617,75.4293,74.7053,74.8115,224485.0
2021-01-07 14:30:00,77.54,78.1,77.5,78.08,253415.0,74.8501,75.3906,74.8115,75.3713,253415.0
2021-01-07 15:00:00,78.09,78.37,77.83,78.29,359235.0,75.381,75.6513,75.13,75.574,359235.0
2021-01-07 15:30:00,78.29,79.08,78.21,78.66,682920.0,75.574,76.3366,75.4968,75.9312,682920.0
2021-01-08 09:30:00,79.98,80.18,78.68,80.01,1032495.0,77.2054,77.3985,75.9505,77.2344,1032495.0
2021-01-08 10:00:00,80.07,80.48,78.02,78.06,762156.0,77.2923,77.6881,75.3134,75.352,762156.0
2021-01-08 10:30:00,78.12,79.78,78.07,79.51,551228.0,75.4099,77.0124,75.3617,76.7517,551228.0
2021-01-08 11:00:00,79.52,79.73,78.54,78.69,304688.0,76.7614,76.9641,75.8154,75.9602,304688.0
2021-01-08 11:30:00,78.72,78.79,78.1,78.65,338942.0,75.9891,76.0567,75.3906,75.9216,338942.0
2021-01-08 12:00:00,78.63,78.91,77.87,78.78,232183.0,75.9023,76.1725,75.1686,76.0471,232183.0
2021-01-08 12:30:00,78.73,78.97,77.7,77.8,265262.0,75.9988,76.2305,75.0045,75.101,265262.0
2021-01-08 13:00:00,77.8,77.91,75.25,76.39,721707.0,75.101,75.2072,72.6395,73.74,721707.0
2021-01-08 13:30:00,76.33,76.4,74.71,75.29,566549.0,73.682,73.7496,72.1182,72.6781,566549.0
2021-01-08 14:00:00,75.27,77.35,75.26,76.95,581233.0,72.6588,74.6667,72.6492,74.2805,581233.0
2021-01-08 14:30:00,76.95,77.21,76.06,76.9,377196.0,74.2805,74.5315,73.4214,74.2323,377196.0
2021-01-08 15:00:00,76.95,78.16,76.88,77.39,469011.0,74.2805,75.4486,74.213,74.7053,469011.0
2021-01-08 15:30:00,77.39,78.4,77.0,78.11,518739.0,74.7053,75.6802,74.3288,75.4003,518739.0
2021-01-11 09:30:00,75.29,77.41,74.92,77.17,1065185.0,72.6781,74.7246,72.321,74.4929,1065185.0
2021-01-11 10:00:00,77.07,77.81,77.0,77.49,446424.0,74.3964,75.1107,74.3288,74.8018,446424.0
2021-01-11 10:30:00,77.54,78.11,77.16,77.71,390430.0,74.8501,75.4003,74.4833,75.0142,390430.0
2021-01-11 11:00:00,77.64,77.7,76.26,77.63,344070.0,74.9466,75.0045,73.6145,74.9369,344070.0
2021-01-11 11:30:00,77.55,77.81,77.25,77.74,212402.0,74.8597,75.1107,74.5701,75.0431,212402.0
2021-01-11 12:00:00,77.75,77.91,77.43,77.8,112964.0,75.0528,75.2072,74.7439,75.101,112964.0
2021-01-11 12:30:00,77.82,78.61,77.81,78.23,343206.0,75.1204,75.8829,75.1107,75.5161,343206.0
2021-01-11 13:00:00,78.26,78.6,77.94,78.05,264390.0,75.5451,75.8733,75.2362,75.3424,264390.0
2021-01-11 13:30:00,78.03,78.26,77.48,77.92,175911.0,75.3231,75.5451,74.7921,75.2169,175911.0
2021-01-11 14:00:00,77.92,78.2,77.29,77.37,151633.0,75.2169,75.4872,74.6087,74.686,151633.0
2021-01-11 14:30:00,77.31,77.92,77.24,77.87,112224.0,74.628,75.2169,74.5605,75.1686,112224.0
2021-01-11 15:00:00,77.9,78.0,77.14,77.28,305827.0,75.1976,75.2941,74.4639,74.5991,305827.0
2021-01-11 15:30:00,77.3,78.25,77.26,77.97,313009.0,74.6184,75.5354,74.5798,75.2652,313009.0
2021-01-12 09:30:00,79.04,80.63,78.98,80.62,1015790.0,76.298,77.8329,76.2401,77.8232,1015790.0
2021-01-12 10:00:00,80.64,81.1,79.89,80.5,509656.0,77.8425,78.2866,77.1185,77.7074,509656.0
2021-01-12 10:30:00,80.56,80.88,80.11,80.79,366098.0,77.7653,78.0742,77.3309,77.9873,366098.0
2021-01-12 11:00:00,80.83,81.54,80.67,81.42,282436.0,78.0259,78.7113,77.8715,78.5955,282436.0
2021-01-12 11:30:00,81.39,81.5,80.7,81.06,254407.0,78.5665,78.6727,77.9004,78.248,254407.0
2021-01-12 12:00:00,81.07,81.35,79.94,81.3,523436.0,78.2576,78.5279,77.1668,78.4796,523436.0
2021-01-12 12:30:00,81.33,81.4,80.81,81.07,218170.0,78.5086,78.5762,78.0066,78.2576,218170.0
2021-01-12 13:00:00,81.05,81.23,80.61,80.97,152435.0,78.2383,78.4121,77.8136,78.1611,152435.0
2021-01-12 13:30:00,80.95,81.44,80.82,81.32,143814.0,78.1418,78.6148,78.0163,78.4989,143814.0
2021-01-12 14:00:00,81.27,81.62,81.05,81.34,232284.0,78.4507,78.7885,78.2383,78.5182,232284.0
2021-01-12 14:30:00,81.33,81.72,81.07,81.6,200701.0,78.5086,78.8851,78.2576,78.7692,200701.0
2021-01-12 15:00:00,81.65,81.89,81.43,81.67,367103.0,78.8175,79.0492,78.6051,78.8368,367103.0
2021-01-12 15:30:00,81.65,82.3,81.57,82.16,468872.0,78.8175,79.4449,78.7403,79.3098,468872.0
2021-01-13 09:30:00,82.4,82.74,80.62,80.78,808430.0,79.5415,79.8697,77.8232,77.9777,808430.0
2021-01-13 10:00:00,80.86,81.63,79.85,81.53,477340.0,78.0549,78.7982,77.0799,78.7017,477340.0
2021-01-13 10:30:00,81.51,81.84,81.02,81.76,297748.0,78.6823,79.0009,78.2093,78.9237,297748.0
2021-01-13 11:00:00,81.76,82.0,81.16,81.25,348383.0,78.9237,79.1553,78.3445,78.4314,348383.0
2021-01-13 11:30:00,81.29,81.36,80.46,80.76,288049.0,78.47,78.5375,77.6688,77.9584,288049.0
2021-01-13 12:00:00,80.77,81.37,80.5,81.3,215577.0,77.968,78.5472,77.7074,78.4796,215577.0
2021-01-13 12:30:00,81.35,82.28,81.1,82.02,333162.0,78.5279,79.4256,78.2866,79.1747,333162.0
2021-01-13 13:00:00,82.03,82.06,81.6,81.77,148169.0,79.1843,79.2133,78.7692,78.9333,148169.0
2021-01-13 13:30:00,81.77,81.79,81.16,81.17,167358.0,78.9333,78.9526,78.3445,78.3541,167358.0
2021-01-13 14:00:00,81.21,81.73,81.05,81.52,291356.0,78.3928,78.8947,78.2383,78.692,291356.0
2021-01-13 14:30:00,81.54,81.61,80.73,80.8,184509.0,78.7113,78.7789,77.9294,77.997,184509.0
2021-01-13 15:00:00,80.76,80.83,79.98,80.03,285920.0,77.9584,78.0259,77.2054,77.2537,285920.0
2021-01-13 15:30:00,80.03,80.53,79.77,80.38,495194.0,77.2537,77.7363,77.0027,77.5915,495194.0
2021-01-14 09:30:00,82.06,83.92,82.0,83.82,880086.0,79.2133,81.0087,79.1553,80.9122,880086.0
2021-01-14 10:00:00,83.77,85.14,83.71,84.98,535037.0,80.8639,82.1864,80.806,82.032,535037.0
2021-01-14 10:30:00,85.01,85.2,83.91,84.35,522169.0,82.0609,82.2443,80.9991,81.4238,522169.0
2021-01-14 11:00:00,84.37,84.91,84.2,84.88,399796.0,81.4431,81.9644,81.279,81.9354,399796.0
2021-01-14 11:30:00,84.92,85.58,84.85,85.55,386302.0,81.974,82.6112,81.9065,82.5822,386302.0
2021-01-14 12:00:00,85.58,85.75,85.3,85.53,195744.0,82.6112,82.7753,82.3409,82.5629,195744.0
2021-01-14 12:30:00,85.53,85.82,84.91,85.03,274523.0,82.5629,82.8428,81.9644,82.0802,274523.0
2021-01-14 13:00:00,85.0,85.73,84.98,85.35,241179.0,82.0513,82.7559,82.032,82.3891,241179.0
2021-01-14 13:30:00,85.3,85.89,85.17,85.73,127171.0,82.3409,82.9104,82.2154,82.7559,127171.0
2021-01-14 14:00:00,85.7,86.31,85.64,86.09,378220.0,82.727,83.3158,82.6691,83.1035,378220.0
2021-01-14 14:30:00,86.09,86.42,85.86,86.12,262978.0,83.1035,83.422,82.8814,83.1324,262978.0
2021-01-14 15:00:00,86.13,86.3,85.13,85.55,226045.0,83.1421,83.3062,82.1768,82.5822,226045.0
2021-01-14 15:30:00,85.5,86.02,84.61,85.17,526377.0,82.5339,83.0359,81.6748,82.2154,526377.0
2021-01-15 09:30:00,81.49,83.31,81.49,82.25,1484070.0,78.663,80.4199,78.663,79.3967,1484070.0
2021-01-15 10:00:00,82.11,82.26,78.43,79.77,1515132.0,79.2615,79.4063,75.7092,77.0027,1515132.0
2021-01-15 10:30:00,79.77,81.17,79.47,80.88,823886.0,77.0027,78.3541,76.7131,78.0742,823886.0
2021-01-15 11:00:00,80.97,80.97,79.31,80.68,654900.0,78.1611,78.1611,76.5587,77.8811,654900.0
2021-01-15 11:30:00,80.77,81.56,80.31,80.77,597426.0,77.968,78.7306,77.524,77.968,597426.0
2021-01-15 12:00:00,80.76,81.43,80.63,81.02,361005.0,77.9584,78.6051,77.8329,78.2093,361005.0
2021-01-15 12:30:00,80.9,82.53,80.89,82.46,546063.0,78.0935,79.667,78.0839,79.5994,546063.0
2021-01-15 13:00:00,82.48,82.85,81.94,82.74,352454.0,79.6187,79.9759,79.0974,79.8697,352454.0
2021-01-15 13:30:00,82.74,83.09,82.33,82.82,377545.0,79.8697,80.2075,79.4739,79.9469,377545.0
2021-01-15 14:00:00,82.84,82.96,82.2,82.58,175541.0,79.9662,80.082,79.3484,79.7152,175541.0
2021-01-15 14:30:00,82.6,82.91,82.08,82.19,252684.0,79.7345,80.0338,79.2326,79.3388,252684.0
2021-01-15 15:00:00,82.24,82.59,81.72,81.96,310970.0,79.387,79.7249,78.8851,79.1167,310970.0
2021-01-15 15:30:00,82.03,82.04,81.05,81.42,516189.0,79.1843,79.194,78.2383,78.5955,516189.0
2021-01-19 09:30:00,84.37,84.57,83.19,83.2,1387238.0,81.4431,81.6362,80.3041,80.3137,1387238.0
2021-01-19 10:00:00,83.23,83.7,82.52,83.17,489370.0,80.3427,80.7964,79.6573,80.2848,489370.0
2021-01-19 10:30:00,83.19,84.3,83.1,83.87,446890.0,80.3041,81.3756,80.2172,80.9605,446890.0
2021-01-19 11:00:00,83.8,84.32,83.45,83.77,338079.0,80.8929,81.3949,80.555,80.8639,338079.0
2021-01-19 11:30:00,83.78,83.8,82.91,83.23,211023.0,80.8736,80.8929,80.0338,80.3427,211023.0
2021-01-19 12:00:00,83.22,83.63,83.12,83.63,118833.0,80.333,80.7288,80.2365,80.7288,118833.0
2021-01-19 12:30:00,83.57,84.3,83.57,84.27,255048.0,80.6709,81.3756,80.6709,81.3466,255048.0
2021-01-19 13:00:00,84.29,84.55,84.09,84.34,297410.0,81.3659,81.6169,81.1728,81.4142,297410.0
2021-01-19 13:30:00,84.36,84.6,84.03,84.33,177057.0,81.4335,81.6651,81.1149,81.4045,177057.0
2021-01-19 14:00:00,84.28,84.54,83.94,84.22,145241.0,81.3563,81.6072,81.028,81.2983,145241.0
2021-01-19 14:30:00,84.34,84.38,83.87,84.04,193670.0,81.4142,81.4528,80.9605,81.1246,193670.0
2021-01-19 15:00:00,84.05,84.7,83.88,84.64,219354.0,81.1342,81.7617,80.9701,81.7038,219354.0
2021-01-19 15:30:00,84.65,84.7,84.2,84.52,295705.0,81.7134,81.7617,81.279,81.5879,295705.0
2021-01-20 09:30:00,85.58,86.49,85.33,86.4,854423.0,82.6112,83.4896,82.3698,83.4027,854423.0
2021-01-20 10:00:00,86.4,87.51,86.26,87.01,558376.0,83.4027,84.4742,83.2676,83.9915,558376.0
2021-01-20 10:30:00,87.03,87.23,85.98,86.17,265866.0,84.0109,84.2039,82.9973,83.1807,265866.0
2021-01-20 11:00:00,86.1,86.15,84.36,85.46,693715.0,83.1131,83.1614,81.4335,82.4953,693715.0
2021-01-20 11:30:00,85.46,85.82,85.12,85.33,316103.0,82.4953,82.8428,82.1671,82.3698,316103.0
2021-01-20 12:00:00,85.37,85.64,84.37,84.72,274831.0,82.4084,82.6691,81.4431,81.781,274831.0
2021-01-20 12:30:00,84.82,85.61,84.07,85.29,410013.0,81.8775,82.6401,81.1535,82.3312,410013.0
2021-01-20 13:00:00,85.25,85.58,84.5,84.5,347673.0,82.2926,82.6112,81.5686,81.5686,347673.0
2021-01-20 13:30:00,84.58,85.2,84.58,85.04,172172.0,81.6458,82.2443,81.6458,82.0899,172172.0
2021-01-20 14:00:00,85.05,85.37,84.58,84.85,181784.0,82.0995,82.4084,81.6458,81.9065,181784.0
2021-01-20 14:30:00,84.75,85.67,84.74,85.53,251474.0,81.8099,82.698,81.8003,82.5629,251474.0
2021-01-20 15:00:00,85.53,85.74,85.1,85.39,282056.0,82.5629,82.7656,82.1478,82.4277,282056.0
2021-01-20 15:30:00,85.36,85.98,85.13,85.64,428522.0,82.3988,82.9973,82.1768,82.6691,428522.0
2021-01-21 09:30:00,86.14,86.5,83.43,83.48,978666.0,83.1517,83.4992,80.5357,80.584,978666.0
2021-01-21 10:00:00,83.46,84.64,83.15,83.76,572268.0,80.5647,81.7038,80.2655,80.8543,572268.0
2021-01-21 10:30:00,83.89,84.52,83.31,84.52,331442.0,80.9798,81.5879,80.4199,81.5879,331442.0
2021-01-21 11:00:00,84.6,84.81,83.34,84.19,555422.0,81.6651,81.8679,80.4489,81.2694,555422.0
2021-01-21 11:30:00,84.13,84.35,83.24,83.35,310566.0,81.2115,81.4238,80.3523,80.4585,310566.0
2021-01-21 12:00:00,83.32,83.58,82.7,83.35,397735.0,80.4296,80.6805,79.8311,80.4585,397735.0
2021-01-21 12:30:00,83.35,83.55,83.07,83.24,168184.0,80.4585,80.6516,80.1882,80.3523,168184.0
2021-01-21 13:00:00,83.33,83.88,83.08,83.58,227889.0,80.4392,80.9701,80.1979,80.6805,227889.0
2021-01-21 13:30:00,83.55,83.82,83.3,83.68,129044.0,80.6516,80.9122,80.4102,80.7771,129044.0
2021-01-21 14:00:00,83.73,84.45,83.64,84.24,280463.0,80.8253,81.5204,80.7385,81.3176,280463.0
2021-01-21 14:30:00,84.18,84.61,83.82,84.17,278956.0,81.2597,81.6748,80.9122,81.2501,278956.0
2021-01-21 15:00:00,84.16,84.4,83.94,84.22,229973.0,81.2404,81.4721,81.028,81.2983,229973.0
2021-01-21 15:30:00,84.2,84.53,83.35,83.43,480501.0,81.279,81.5976,80.4585,80.5357,480501.0
2021-01-22 09:30:00,81.02,82.43,80.41,82.27,1140865.0,78.2093,79.5704,77.6205,79.416,1140865.0
2021-01-22 10:00:00,82.28,82.82,81.46,81.67,373319.0,79.4256,79.9469,78.6341,78.8368,373319.0
2021-01-22 10:30:00,81.63,82.43,81.3,82.4,312814.0,78.7982,79.5704,78.4796,79.5415,312814.0
2021-01-22 11:00:00,82.4,83.05,82.14,82.38,298936.0,79.5415,80.1689,79.2905,79.5222,298936.0
2021-01-22 11:30:00,82.4,83.36,82.35,83.12,211456.0,79.5415,80.4682,79.4932,80.2365,211456.0
2021-01-22 12:00:00,83.12,83.49,82.74,82.93,256930.0,80.2365,80.5937,79.8697,80.0531,256930.0
2021-01-22 12:30:00,82.95,83.94,82.9,83.67,240705.0,80.0724,81.028,80.0241,80.7674,240705.0
2021-01-22 13:00:00,83.81,83.86,83.1,83.63,217760.0,80.9026,80.9508,80.2172,80.7288,217760.0
2021-01-22 13:30:00,83.65,84.01,83.44,83.44,147819.0,80.7481,81.0956,80.5454,80.5454,147819.0
2021-01-22 14:00:00,83.52,83.8,83.09,83.77,182028.0,80.6226,80.8929,80.2075,80.8639,182028.0
2021-01-22 14:30:00,83.68,84.84,83.68,84.81,490053.0,80.7771,81.8968,80.7771,81.8679,490053.0
2021-01-22 15:00:00,84.81,85.44,84.74,85.42,680047.0,81.8679,82.476,81.8003,82.4567,680047.0
2021-01-22 15:30:00,85.43,86.65,85.18,86.29,1250008.0,82.4664,83.644,82.225,83.2965,1250008.0
2021-01-25 09:30:00,86.21,87.18,85.4,85.57,1128635.0,83.2193,84.1556,82.4374,82.6015,1128635.0
2021-01-25 10:00:00,85.51,89.3,85.41,89.16,910698.0,82.5436,86.2021,82.4471,86.067,910698.0
2021-01-25 10:30:00,89.21,89.75,85.6,85.61,712047.0,86.1152,86.6365,82.6305,82.6401,712047.0
2021-01-25 11:00:00,85.61,86.16,82.17,83.69,1408514.0,82.6401,83.171,79.3194,80.7867,1408514.0
2021-01-25 11:30:00,83.76,85.42,83.05,85.26,390282.0,80.8543,82.4567,80.1689,82.3023,390282.0
2021-01-25 12:00:00,85.27,85.78,82.86,83.53,482063.0,82.3119,82.8042,79.9855,80.6323,482063.0
2021-01-25 12:30:00,83.59,84.95,83.3,84.65,339590.0,80.6902,82.003,80.4102,81.7134,339590.0
2021-01-25 13:00:00,84.7,85.77,84.2,85.51,298550.0,81.7617,82.7946,81.279,82.5436,298550.0
2021-01-25 13:30:00,85.54,85.77,84.67,85.0,314158.0,82.5725,82.7946,81.7327,82.0513,314158.0
2021-01-25 14:00:00,85.01,85.26,84.22,84.81,176258.0,82.0609,82.3023,81.2983,81.8679,176258.0
2021-01-25 14:30:00,84.84,85.18,84.2,84.47,198929.0,81.8968,82.225,81.279,81.5397,198929.0
2021-01-25 15:00:00,84.44,85.22,84.07,84.98,281807.0,81.5107,82.2636,81.1535,82.032,281807.0
2021-01-25 15:30:00,84.92,86.14,84.8,85.98,454976.0,81.974,83.1517,81.8582,82.9973,454976.0
2021-01-26 09:30:00,87.8,88.24,86.27,86.61,950343.0,84.7541,85.1789,83.2772,83.6054,950343.0
2021-01-26 10:00:00,86.61,87.34,85.34,86.1,612569.0,83.6054,84.3101,82.3795,83.1131,612569.0
2021-01-26 10:30:00,86.16,86.47,84.84,85.14,383076.0,83.171,83.4703,81.8968,82.1864,383076.0
2021-01-26 11:00:00,85.14,85.48,84.34,85.18,531528.0,82.1864,82.5146,81.4142,82.225,531528.0
2021-01-26 11:30:00,85.13,85.35,83.6,83.62,579857.0,82.1768,82.3891,80.6998,80.7191,579857.0
2021-01-26 12:00:00,83.77,84.67,83.75,84.6,275692.0,80.8639,81.7327,80.8446,81.6651,275692.0
2021-01-26 12:30:00,84.53,85.34,84.43,84.81,333472.0,81.5976,82.3795,81.501,81.8679,333472.0
2021-01-26 13:00:00,84.81,85.61,84.72,85.38,301175.0,81.8679,82.6401,81.781,82.4181,301175.0
2021-01-26 13:30:00,85.35,85.58,84.98,84.99,237381.0,82.3891,82.6112,82.032,82.0416,237381.0
2021-01-26 14:00:00,85.01,85.68,84.91,85.3,278269.0,82.0609,82.7077,81.9644,82.3409,278269.0
2021-01-26 14:30:00,85.21,85.61,84.97,85.5,142457.0,82.254,82.6401,82.0223,82.5339,142457.0
2021-01-26 15:00:00,85.45,85.96,84.95,85.1,309938.0,82.4857,82.978,82.003,82.1478,309938.0
2021-01-26 15:30:00,85.11,85.17,83.93,84.21,400283.0,82.1575,82.2154,81.0184,81.2887,400283.0
2021-01-27 09:30:00,79.74,80.06,77.13,80.06,1513042.0,76.9737,77.2826,74.4543,77.2826,1513042.0
2021-01-27 10:00:00,80.04,81.8,79.22,81.18,798133.0,77.2633,78.9623,76.4718,78.3638,798133.0
2021-01-27 10:30:00,81.15,82.6,80.48,82.6,512527.0,78.3348,79.7345,77.6881,79.7345,512527.0
2021-01-27 11:00:00,82.57,82.91,81.32,82.22,433633.0,79.7056,80.0338,78.4989,79.3677,433633.0
2021-01-27 11:30:00,82.26,82.61,80.66,80.79,337390.0,79.4063,79.7442,77.8618,77.9873,337390.0
2021-01-27 12:00:00,80.83,81.99,79.9,81.4,508253.0,78.0259,79.1457,77.1282,78.5762,508253.0
2021-01-27 12:30:00,81.38,83.64,81.23,83.64,707833.0,78.5569,80.7385,78.4121,80.7385,707833.0
2021-01-27 13:00:00,83.61,83.84,83.01,83.54,486954.0,80.7095,80.9315,80.1303,80.6419,486954.0
2021-01-27 13:30:00,83.5,83.76,82.82,83.13,262146.0,80.6033,80.8543,79.9469,80.2461,262146.0
2021-01-27 14:00:00,83.2,83.7,81.63,81.77,236259.0,80.3137,80.7964,78.7982,78.9333,236259.0
2021-01-27 14:30:00,81.81,81.97,78.99,79.72,569880.0,78.9719,79.1264,76.2498,76.9544,569880.0
2021-01-27 15:00:00,79.81,80.67,78.46,78.68,537569.0,77.0413,77.8715,75.7382,75.9505,537569.0
2021-01-27 15:30:00,78.8,79.9,78.1,79.72,469775.0,76.0664,77.1282,75.3906,76.9544,469775.0
2021-01-28 09:30:00,81.32,82.9,80.62,82.5,934866.0,78.4989,80.0241,77.8232,79.638,934866.0
2021-01-28 10:00:00,82.48,82.93,81.54,81.89,508925.0,79.6187,80.0531,78.7113,79.0492,508925.0
2021-01-28 10:30:00,82.05,82.38,80.17,80.65,567228.0,79.2036,79.5222,77.3888,77.8522,567228.0
2021-01-28 11:00:00,80.75,80.83,77.59,77.93,681954.0,77.9487,78.0259,74.8983,75.2265,681954.0
2021-01-28 11:30:00,78.04,80.17,77.7,80.12,451141.0,75.3327,77.3888,75.0045,77.3406,451141.0
2021-01-28 12:00:00,80.12,80.42,79.36,79.55,296058.0,77.3406,77.6302,76.6069,76.7903,296058.0
2021-01-28 12:30:00,79.54,79.98,78.88,78.96,254680.0,76.7807,77.2054,76.1436,76.2208,254680.0
2021-01-28 13:00:00,78.98,79.49,77.94,79.26,379755.0,76.2401,76.7324,75.2362,76.5104,379755.0
2021-01-28 13:30:00,79.31,80.58,79.21,80.58,454614.0,76.5587,77.7846,76.4621,77.7846,454614.0
2021-01-28 14:00:00,80.6,80.73,79.66,80.28,203318.0,77.8039,77.9294,76.8965,77.495,203318.0
2021-01-28 14:30:00,80.29,81.35,80.03,80.87,274455.0,77.5047,78.5279,77.2537,78.0645,274455.0
2021-01-28 15:00:00,80.78,81.07,79.62,79.63,334610.0,77.9777,78.2576,76.8579,76.8676,334610.0
2021-01-28 15:30:00,79.58,80.3,78.75,78.83,405335.0,76.8193,77.5143,76.0181,76.0953,405335.0
2021-01-29 09:30:00,79.97,80.65,78.1,80.44,1004275.0,77.1958,77.8522,75.3906,77.6495,1004275.0
2021-01-29 10:00:00,80.15,81.38,79.58,80.98,956232.0,77.3695,78.5569,76.8193,78.1707,956232.0
2021-01-29 10:30:00,81.02,81.35,80.13,81.2,280681.0,78.2093,78.5279,77.3502,78.3831,280681.0
2021-01-29 11:00:00,81.2,81.25,78.54,78.57,348216.0,78.3831,78.4314,75.8154,75.8443,348216.0
2021-01-29 11:30:00,78.53,79.11,77.55,79.06,386103.0,75.8057,76.3656,74.8597,76.3173,386103.0
2021-01-29 12:00:00,78.99,79.72,77.35,77.48,328242.0,76.2498,76.9544,74.6667,74.7921,328242.0
2021-01-29 12:30:00,77.45,77.51,74.43,75.47,900068.0,74.7632,74.8211,71.848,72.8519,900068.0
2021-01-29 13:00:00,75.43,76.75,74.52,76.75,625046.0,72.8133,74.0875,71.9348,74.0875,625046.0
2021-01-29 13:30:00,76.68,77.0,75.2,75.25,540373.0,74.0199,74.3288,72.5912,72.6395,540373.0
2021-01-29 14:00:00,75.19,76.87,75.18,75.3,575058.0,72.5816,74.2033,72.5719,72.6878,575058.0
2021-01-29 14:30:00,75.25,75.67,74.53,74.9,568457.0,72.6395,73.0449,71.9445,72.3017,568457.0
2021-01-29 15:00:00,74.95,77.21,74.9,76.66,676020.0,72.3499,74.5315,72.3017,74.0006,676020.0
2021-01-29 15:30:00,76.78,77.26,75.13,75.23,669808.0,74.1164,74.5798,72.5237,72.6202,669808.0
2021-02-01 09:30:00,78.03,78.51,75.71,76.58,1127667.0,75.3231,75.7864,73.0836,73.9234,1127667.0
2021-02-01 10:00:00,76.4,77.7,75.99,76.87,447195.0,73.7496,75.0045,73.3538,74.2033,447195.0
2021-02-01 10:30:00,76.86,77.58,75.49,76.22,439218.0,74.1937,74.8887,72.8712,73.5759,439218.0
2021-02-01 11:00:00,76.07,77.98,75.45,77.81,534457.0,73.4311,75.2748,72.8326,75.1107,534457.0
2021-02-01 11:30:00,77.79,78.6,77.23,78.0,494453.0,75.0914,75.8733,74.5508,75.2941,494453.0
2021-02-01 12:00:00,78.11,78.67,77.93,78.01,229778.0,75.4003,75.9409,75.2265,75.3038,229778.0
2021-02-01 12:30:00,78.09,78.9,77.87,78.9,183607.0,75.381,76.1629,75.1686,76.1629,183607.0
2021-02-01 13:00:00,78.9,79.21,78.4,79.18,209271.0,76.1629,76.4621,75.6802,76.4332,209271.0
2021-02-01 13:30:00,79.18,79.49,78.85,79.49,139867.0,76.4332,76.7324,76.1146,76.7324,139867.0
2021-02-01 14:00:00,79.49,80.83,79.45,80.81,372256.0,76.7324,78.0259,76.6938,78.0066,372256.0
2021-02-01 14:30:00,80.85,80.9,80.41,80.62,153472.0,78.0452,78.0935,77.6205,77.8232,153472.0
2021-02-01 15:00:00,80.64,80.99,80.48,80.9,205104.0,77.8425,78.1804,77.6881,78.0935,205104.0
2021-02-01 15:30:00,80.89,81.8,80.7,80.8,533023.0,78.0839,78.9623,77.9004,77.997,533023.0
2021-02-02 09:30:00,83.64,83.84,81.2,81.65,1099113.0,80.7385,80.9315,78.3831,78.8175,1099113.0
2021-02-02 10:00:00,81.77,82.5,81.1,81.35,620484.0,78.9333,79.638,78.2866,78.5279,620484.0
2021-02-02 10:30:00,81.42,82.33,81.18,82.05,434457.0,78.5955,79.4739,78.3638,79.2036,434457.0
2021-02-02 11:00:00,82.0,83.76,81.81,83.55,690083.0,79.1553,80.8543,78.9719,80.6516,690083.0
2021-02-02 11:30:00,83.59,84.52,83.35,84.12,826154.0,80.6902,81.5879,80.4585,81.2018,826154.0
2021-02-02 12:00:00,84.1,84.53,83.82,83.98,228348.0,81.1825,81.5976,80.9122,81.0667,228348.0
2021-02-02 12:30:00,84.0,84.38,83.78,84.26,137857.0,81.086,81.4528,80.8736,81.3369,137857.0
2021-02-02 13:00:00,84.3,84.63,83.56,84.09,247646.0,81.3756,81.6941,80.6612,81.1728,247646.0
2021-02-02 13:30:00,84.1,84.27,83.73,84.01,113543.0,81.1825,81.3466,80.8253,81.0956,113543.0
2021-02-02 14:00:00,84.0,84.25,83.74,84.05,78165.0,81.086,81.3273,80.835,81.1342,78165.0
2021-02-02 14:30:00,84.1,84.53,83.97,84.52,138651.0,81.1825,81.5976,81.057,81.5879,138651.0
2021-02-02 15:00:00,84.48,84.55,84.13,84.23,100488.0,81.5493,81.6169,81.2115,81.308,100488.0
2021-02-02 15:30:00,84.23,84.69,84.0,84.18,252128.0,81.308,81.752,81.086,81.2597,252128.0
2021-02-03 09:30:00,84.38,85.54,83.38,84.16,939574.0,81.4528,82.5725,80.4875,81.2404,939574.0
2021-02-03 10:00:00,84.28,84.52,82.27,82.29,764677.0,81.3563,81.5879,79.416,79.4353,764677.0
2021-02-03 10:30:00,82.25,83.09,81.87,82.41,603749.0,79.3967,80.2075,79.0299,79.5511,603749.0
2021-02-03 11:00:00,82.42,82.86,81.89,82.56,359793.0,79.5608,79.9855,79.0492,79.6959,359793.0
2021-02-03 11:30:00,82.64,83.45,82.34,83.4,339995.0,79.7731,80.555,79.4836,80.5068,339995.0
2021-02-03 12:00:00,83.36,83.38,82.91,83.1,188837.0,80.4682,80.4875,80.0338,80.2172,188837.0
2021-02-03 12:30:00,83.1,83.97,82.82,83.75,302013.0,80.2172,81.057,79.9469,80.8446,302013.0
2021-02-03 13:00:00,83.77,84.05,83.54,83.98,158465.0,80.8639,81.1342,80.6419,81.0667,158465.0
2021-02-03 13:30:00,83.93,84.85,83.9,84.73,306180.0,81.0184,81.9065,80.9894,81.7906,306180.0
2021-02-03 14:00:00,84.72,85.2,84.7,85.14,323136.0,81.781,82.2443,81.7617,82.1864,323136.0
2021-02-03 14:30:00,85.15,85.37,85.03,85.2,299952.0,82.1961,82.4084,82.0802,82.2443,299952.0
2021-02-03 15:00:00,85.2,85.32,84.34,84.45,367745.0,82.2443,82.3602,81.4142,81.5204,367745.0
2021-02-03 15:30:00,84.44,85.07,84.38,84.92,353583.0,81.5107,82.1188,81.4528,81.974,353583.0
2021-02-04 09:30:00,85.95,87.57,85.93,87.54,694374.0,82.9683,84.5321,82.949,84.5032,694374.0
2021-02-04 10:00:00,87.58,88.56,87.21,87.47,531671.0,84.5418,85.4878,84.1846,84.4356,531671.0
2021-02-04 10:30:00,87.52,89.2,87.52,88.75,371290.0,84.4839,86.1056,84.4839,85.6712,371290.0
2021-02-04 11:00:00,88.84,89.65,88.79,89.36,296570.0,85.7581,86.54,85.7098,86.26,296570.0
2021-02-04 11:30:00,89.29,89.98,89.25,89.93,231950.0,86.1924,86.8585,86.1538,86.8102,231950.0
2021-02-04 12:00:00,89.9,90.29,89.84,90.2,290509.0,86.7813,87.1578,86.7234,87.0709,290509.0
2021-02-04 12:30:00,90.18,90.18,89.37,89.47,361078.0,87.0516,87.0516,86.2697,86.3662,361078.0
2021-02-04 13:00:00,89.46,89.8,89.25,89.8,170727.0,86.3566,86.6848,86.1538,86.6848,170727.0
2021-02-04 13:30:00,89.84,90.16,89.72,90.16,154404.0,86.7234,87.0323,86.6075,87.0323,154404.0
2021-02-04 14:00:00,90.07,90.39,89.95,90.14,194177.0,86.9454,87.2543,86.8296,87.013,194177.0
2021-02-04 14:30:00,90.17,90.27,89.97,90.01,105581.0,87.0419,87.1385,86.8489,86.8875,105581.0
2021-02-04 15:00:00,90.11,90.2,89.89,89.98,162988.0,86.984,87.0709,86.7716,86.8585,162988.0
2021-02-04 15:30:00,89.99,90.29,89.56,90.15,499186.0,86.8682,87.1578,86.4531,87.0226,499186.0
2021-02-05 09:30:00,92.97,93.26,91.91,91.98,867506.0,89.7448,90.0247,88.7216,88.7891,867506.0
2021-02-05 10:00:00,91.91,92.06,90.35,91.59,643935.0,88.7216,88.8664,87.2157,88.4127,643935.0
2021-02-05 10:30:00,91.68,93.13,91.58,92.86,658688.0,88.4995,89.8992,88.403,89.6386,658688.0
2021-02-05 11:00:00,92.92,93.27,92.52,93.22,167782.0,89.6965,90.0344,89.3104,89.9861,167782.0
2021-02-05 11:30:00,93.18,93.7,92.65,92.69,291218.0,89.9475,90.4495,89.4359,89.4745,291218.0
2021-02-05 12:00:00,92.68,93.32,92.3,93.32,212731.0,89.4648,90.0826,89.098,90.0826,212731.0
2021-02-05 12:30:00,93.25,93.36,92.69,92.79,130721.0,90.0151,90.1213,89.4745,89.571,130721.0
2021-02-05 13:00:00,92.79,92.81,92.27,92.66,143095.0,89.571,89.5903,89.0691,89.4455,143095.0
2021-02-05 13:30:00,92.68,92.84,92.09,92.2,177250.0,89.4648,89.6193,88.8953,89.0015,177250.0
2021-02-05 14:00:00,92.23,92.8,91.94,92.8,184392.0,89.0305,89.5807,88.7505,89.5807,184392.0
2021-02-05 14:30:00,92.8,93.46,92.77,93.44,376947.0,89.5807,90.2178,89.5517,90.1985,376947.0
2021-02-05 15:00:00,93.45,93.55,92.91,93.15,357592.0,90.2081,90.3047,89.6869,89.9185,357592.0
2021-02-05 15:30:00,93.15,94.14,93.15,93.89,740678.0,89.9185,90.8742,89.9185,90.6329,740678.0
2021-02-08 09:30:00,96.59,98.72,96.0,98.64,788806.0,93.2392,95.2953,92.6697,95.2181,788806.0
2021-02-08 10:00:00,98.58,99.25,98.17,99.23,449428.0,95.1602,95.8069,94.7644,95.7876,449428.0
2021-02-08 10:30:00,99.24,99.3,98.18,98.99,273791.0,95.7973,95.8552,94.774,95.5559,273791.0
2021-02-08 11:00:00,99.05,99.99,98.93,99.29,370586.0,95.6139,96.5213,95.498,95.8455,370586.0
2021-02-08 11:30:00,99.38,99.38,98.28,98.9,232274.0,95.9324,95.9324,94.8706,95.4691,232274.0
2021-02-08 12:00:00,98.91,99.63,98.78,99.57,120632.0,95.4787,96.1737,95.3532,96.1158,120632.0
2021-02-08 12:30:00,99.62,99.62,99.18,99.35,120638.0,96.1641,96.1641,95.7394,95.9035,120638.0
2021-02-08 13:00:00,99.21,99.54,98.9,99.15,85174.0,95.7683,96.0869,95.4691,95.7104,85174.0
2021-02-08 13:30:00,99.1,99.48,98.81,99.24,78049.0,95.6621,96.0289,95.3822,95.7973,78049.0
2021-02-08 14:00:00,99.3,99.75,99.3,99.73,111507.0,95.8552,96.2896,95.8552,96.2703,111507.0
2021-02-08 14:30:00,99.73,99.92,99.56,99.79,171414.0,96.2703,96.4537,96.1062,96.3282,171414.0
2021-02-08 15:00:00,99.78,100.01,99.44,99.93,396426.0,96.3185,96.5406,95.9903,96.4633,396426.0
2021-02-08 15:30:00,99.95,101.08,99.94,101.02,703307.0,96.4826,97.5734,96.473,97.5155,703307.0
2021-02-09 09:30:00,100.98,101.36,99.75,100.87,756750.0,97.4769,97.8437,96.2896,97.3707,756750.0
2021-02-09 10:00:00,100.82,100.9,99.89,100.6,294113.0,97.3225,97.3997,96.4247,97.1101,294113.0
2021-02-09 10:30:00,100.61,101.06,100.34,101.02,229214.0,97.1197,97.5541,96.8591,97.5155,229214.0
2021-02-09 11:00:00,101.02,101.07,100.03,100.76,202422.0,97.5155,97.5638,96.5599,97.2645,202422.0
2021-02-09 11:30:00,100.71,102.27,100.69,102.03,365891.0,97.2163,98.7222,97.197,98.4905,365891.0
2021-02-09 12:00:00,102.02,103.41,101.97,102.67,344363.0,98.4808,99.8226,98.4326,99.1083,344363.0
2021-02-09 12:30:00,102.7,104.17,102.68,103.58,299867.0,99.1372,100.5562,99.1179,99.9867,299867.0
2021-02-09 13:00:00,103.55,103.61,102.51,102.66,235342.0,99.9578,100.0157,98.9538,99.0986,235342.0
2021-02-09 13:30:00,102.66,102.97,102.34,102.76,184433.0,99.0986,99.3979,98.7897,99.1952,184433.0
2021-02-09 14:00:00,102.76,103.46,102.76,103.29,153475.0,99.1952,99.8709,99.1952,99.7068,153475.0
2021-02-09 14:30:00,103.3,103.34,102.43,102.81,147903.0,99.7164,99.755,98.8766,99.2434,147903.0
2021-02-09 15:00:00,102.85,102.99,102.15,102.17,120365.0,99.282,99.4172,98.6063,98.6256,120365.0
2021-02-09 15:30:00,102.12,102.86,101.73,102.56,421657.0,98.5774,99.2917,98.2009,99.0021,421657.0
2021-02-10 09:30:00,104.59,105.14,103.71,104.67,760113.0,100.9617,101.4926,100.1122,101.0389,760113.0
2021-02-10 10:00:00,104.65,104.95,99.34,100.56,1202137.0,101.0196,101.3092,95.8938,97.0715,1202137.0
2021-02-10 10:30:00,100.7,101.01,97.92,100.99,1277462.0,97.2066,97.5059,94.5231,97.4866,1277462.0
2021-02-10 11:00:00,100.99,102.32,100.25,101.19,711649.0,97.4866,98.7704,96.7722,97.6796,711649.0
2021-02-10 11:30:00,101.25,102.2,100.43,101.6,520535.0,97.7375,98.6546,96.946,98.0754,520535.0
2021-02-10 12:00:00,101.56,101.56,99.3,100.74,636446.0,98.0368,98.0368,95.8552,97.2452,636446.0
2021-02-10 12:30:00,100.44,102.01,100.23,101.68,221527.0,96.9556,98.4712,96.7529,98.1526,221527.0
2021-02-10 13:00:00,101.64,102.69,101.46,102.48,322809.0,98.114,99.1276,97.9403,98.9249,322809.0
2021-02-10 13:30:00,102.51,102.67,101.35,101.81,353850.0,98.9538,99.1083,97.8341,98.2781,353850.0
2021-02-10 14:00:00,101.78,102.25,101.16,102.25,305720.0,98.2492,98.7029,97.6507,98.7029,305720.0
2021-02-10 14:30:00,102.26,102.95,101.98,102.7,314187.0,98.7125,99.3786,98.4422,99.1372,314187.0
2021-02-10 15:00:00,102.68,102.88,101.05,101.31,300731.0,99.1179,99.311,97.5445,97.7955,300731.0
2021-02-10 15:30:00,101.33,101.53,99.68,100.53,601646.0,97.8148,98.0078,96.222,97.0425,601646.0
2021-02-11 09:30:00,102.14,103.28,101.26,101.33,792843.0,98.5967,99.6971,97.7472,97.8148,792843.0
2021-02-11 10:00:00,101.26,102.59,101.09,102.54,250330.0,97.7472,99.0311,97.5831,98.9828,250330.0
2021-02-11 10:30:00,102.59,102.91,102.01,102.16,248304.0,99.0311,99.34,98.4712,98.616,248304.0
2021-02-11 11:00:00,102.2,102.56,101.45,102.21,254655.0,98.6546,99.0021,97.9306,98.6642,254655.0
2021-02-11 11:30:00,102.25,102.49,100.83,101.1,195634.0,98.7029,98.9345,97.3321,97.5927,195634.0
2021-02-11 12:00:00,101.05,101.15,95.92,96.23,987758.0,97.5445,97.641,92.5924,92.8917,987758.0
2021-02-11 12:30:00,96.32,98.67,96.12,98.13,868570.0,92.9786,95.247,92.7855,94.7258,868570.0
2021-02-11 13:00:00,98.29,99.49,97.57,99.13,432057.0,94.8802,96.0386,94.1852,95.6911,432057.0
2021-02-11 13:30:00,99.15,99.54,98.79,99.1,212063.0,95.7104,96.0869,95.3629,95.6621,212063.0
2021-02-11 14:00:00,99.06,99.09,97.92,98.63,253873.0,95.6235,95.6525,94.5231,95.2084,253873.0
2021-02-11 14:30:00,98.71,99.81,98.3,99.73,217623.0,95.2857,96.3475,94.8899,96.2703,217623.0
2021-02-11 15:00:00,99.67,100.22,99.52,99.72,245046.0,96.2124,96.7433,96.0676,96.2606,245046.0
2021-02-11 15:30:00,99.78,100.63,99.52,100.11,441717.0,96.3185,97.1391,96.0676,96.6371,441717.0
2021-02-12 09:30:00,99.22,99.89,97.5,99.61,879653.0,95.778,96.4247,94.1176,96.1544,879653.0
2021-02-12 10:00:00,99.52,100.91,99.51,99.56,420643.0,96.0676,97.4093,96.0579,96.1062,420643.0
2021-02-12 10:30:00,99.58,100.83,98.94,100.76,392794.0,96.1255,97.3321,95.5077,97.2645,392794.0
2021-02-12 11:00:00,100.8,101.1,100.16,100.85,300579.0,97.3032,97.5927,96.6854,97.3514,300579.0
2021-02-12 11:30:00,100.9,101.43,100.9,100.98,160144.0,97.3997,97.9113,97.3997,97.4769,160144.0
2021-02-12 12:00:00,100.97,101.6,100.57,101.14,174363.0,97.4673,98.0754,97.0811,97.6314,174363.0
2021-02-12 12:30:00,101.1,101.12,100.41,100.71,100049.0,97.5927,97.6121,96.9267,97.2163,100049.0
2021-02-12 13:00:00,100.71,100.85,99.81,100.26,116355.0,97.2163,97.3514,96.3475,96.7819,116355.0
2021-02-12 13:30:00,100.22,100.64,100.17,100.47,121553.0,96.7433,97.1487,96.695,96.9846,121553.0
2021-02-12 14:00:00,100.51,100.55,99.73,100.25,155093.0,97.0232,97.0618,96.2703,96.7722,155093.0
2021-02-12 14:30:00,100.26,100.33,99.77,100.08,72135.0,96.7819,96.8495,96.3089,96.6081,72135.0
2021-02-12 15:00:00,100.17,100.49,99.87,100.09,99889.0,96.695,97.0039,96.4054,96.6178,99889.0
2021-02-12 15:30:00,100.09,101.23,99.91,100.9,385142.0,96.6178,97.7182,96.444,97.3997,385142.0
2021-02-16 09:30:00,103.82,104.1,101.45,101.48,875273.0,100.2184,100.4887,97.9306,97.9596,875273.0
2021-02-16 10:00:00,101.47,102.8,101.35,102.8,535017.0,97.9499,99.2338,97.8341,99.2338,535017.0
2021-02-16 10:30:00,102.84,103.16,100.26,101.39,442384.0,99.2724,99.5813,96.7819,97.8727,442384.0
2021-02-16 11:00:00,101.43,101.51,100.04,100.12,312118.0,97.9113,97.9885,96.5695,96.6467,312118.0
2021-02-16 11:30:00,100.07,101.02,99.09,99.14,422298.0,96.5985,97.5155,95.6525,95.7007,422298.0
2021-02-16 12:00:00,99.17,99.85,97.72,99.79,585584.0,95.7297,96.3861,94.33,96.3282,585584.0
2021-02-16 12:30:00,99.9,99.98,98.75,99.04,147928.0,96.4344,96.5116,95.3243,95.6042,147928.0
2021-02-16 13:00:00,99.05,99.84,99.05,99.75,130309.0,95.6139,96.3765,95.6139,96.2896,130309.0
2021-02-16 13:30:00,99.69,99.8,98.54,98.81,126691.0,96.2317,96.3378,95.1216,95.3822,126691.0
2021-02-16 14:00:00,98.74,99.67,98.71,99.67,99109.0,95.3146,96.2124,95.2857,96.2124,99109.0
2021-02-16 14:30:00,99.65,99.76,99.09,99.64,90110.0,96.1931,96.2992,95.6525,96.1834,90110.0
2021-02-16 15:00:00,99.67,100.05,99.23,99.87,162326.0,96.2124,96.5792,95.7876,96.4054,162326.0
2021-02-16 15:30:00,99.77,100.05,98.79,99.0,264451.0,96.3089,96.5792,95.3629,95.5656,264451.0
2021-02-17 09:30:00,96.23,97.54,94.85,96.24,1325790.0,92.8917,94.1562,91.5596,92.9013,1325790.0
2021-02-17 10:00:00,96.24,97.63,95.6,95.88,461931.0,92.9013,94.2431,92.2835,92.5538,461931.0
2021-02-17 10:30:00,95.83,96.26,95.13,95.46,391106.0,92.5056,92.9207,91.8299,92.1484,391106.0
2021-02-17 11:00:00,95.41,95.41,92.7,94.12,800116.0,92.1001,92.1001,89.4842,90.8549,800116.0
2021-02-17 11:30:00,94.04,94.79,92.95,94.54,349271.0,90.7777,91.5016,89.7255,91.2603,349271.0
2021-02-17 12:00:00,94.65,95.37,94.48,95.16,263970.0,91.3665,92.0615,91.2024,91.8588,263970.0
2021-02-17 12:30:00,95.15,95.94,94.84,95.83,235284.0,91.8492,92.6118,91.5499,92.5056,235284.0
2021-02-17 13:00:00,95.74,96.63,95.7,96.09,237161.0,92.4187,93.2778,92.3801,92.7566,237161.0
2021-02-17 13:30:00,96.03,96.75,95.62,96.65,112978.0,92.6986,93.3937,92.3029,93.2971,112978.0
2021-02-17 14:00:00,96.7,97.09,95.88,95.98,306974.0,93.3454,93.7219,92.5538,92.6504,306974.0
2021-02-17 14:30:00,95.97,96.71,95.8,96.56,156693.0,92.6407,93.355,92.4766,93.2102,156693.0
2021-02-17 15:00:00,96.5,97.18,96.5,96.74,252149.0,93.1523,93.8087,93.1523,93.384,252149.0
2021-02-17 15:30:00,96.76,97.27,96.6,96.8,365082.0,93.4033,93.8956,93.2489,93.4419,365082.0
2021-02-18 09:30:00,94.51,94.93,93.53,94.3,823998.0,91.2314,91.6368,90.2854,91.0286,823998.0
2021-02-18 10:00:00,94.24,94.24,90.85,91.73,924897.0,90.9707,90.9707,87.6983,88.5478,924897.0
2021-02-18 10:30:00,91.64,92.48,90.7,91.94,496544.0,88.4609,89.2718,87.5535,88.7505,496544.0
2021-02-18 11:00:00,91.97,92.86,91.64,92.18,338077.0,88.7795,89.6386,88.4609,88.9822,338077.0
2021-02-18 11:30:00,92.14,92.59,91.56,91.87,175167.0,88.9436,89.378,88.3837,88.6829,175167.0
2021-02-18 12:00:00,91.87,92.45,91.21,92.16,258355.0,88.6829,89.2428,88.0458,88.9629,258355.0
2021-02-18 12:30:00,92.16,92.47,91.51,91.52,107666.0,88.9629,89.2621,88.3354,88.3451,107666.0
2021-02-18 13:00:00,91.51,93.0,91.05,92.8,375572.0,88.3354,89.7737,87.8914,89.5807,375572.0
2021-02-18 13:30:00,92.87,93.24,92.63,92.69,267901.0,89.6483,90.0054,89.4166,89.4745,267901.0
2021-02-18 14:00:00,92.74,93.81,92.72,93.36,299229.0,89.5228,90.5556,89.5035,90.1213,299229.0
2021-02-18 14:30:00,93.34,93.38,92.76,93.26,211834.0,90.102,90.1406,89.5421,90.0247,211834.0
2021-02-18 15:00:00,93.19,93.8,93.14,93.37,191657.0,89.9572,90.546,89.9089,90.1309,191657.0
2021-02-18 15:30:00,93.39,93.53,91.9,92.17,318358.0,90.1502,90.2854,88.7119,88.9725,318358.0
2021-02-19 09:30:00,94.63,96.25,94.25,96.18,713625.0,91.3472,92.911,90.9804,92.8434,713625.0
2021-02-19 10:00:00,96.14,97.95,95.69,97.39,688157.0,92.8048,94.552,92.3704,94.0115,688157.0
2021-02-19 10:30:00,97.36,97.98,97.06,97.87,386585.0,93.9825,94.581,93.6929,94.4748,386585.0
2021-02-19 11:00:00,97.87,98.53,97.86,98.46,282126.0,94.4748,95.1119,94.4651,95.0443,282126.0
2021-02-19 11:30:00,98.44,99.36,98.35,98.7,384368.0,95.025,95.9131,94.9381,95.276,384368.0
2021-02-19 12:00:00,98.66,99.19,98.0,98.02,312027.0,95.2374,95.749,94.6003,94.6196,312027.0
2021-02-19 12:30:00,98.02,98.36,96.79,97.41,539893.0,94.6196,94.9478,93.4323,94.0308,539893.0
2021-02-19 13:00:00,97.39,97.94,96.86,97.84,342308.0,94.0115,94.5424,93.4998,94.4458,342308.0
2021-02-19 13:30:00,97.92,98.69,97.54,98.6,363481.0,94.5231,95.2664,94.1562,95.1795,363481.0
2021-02-19 14:00:00,98.63,98.8,97.28,97.32,279039.0,95.2084,95.3725,93.9053,93.9439,279039.0
2021-02-19 14:30:00,97.51,98.08,97.31,97.63,225466.0,94.1273,94.6775,93.9342,94.2431,225466.0
2021-02-19 15:00:00,97.6,97.83,96.82,97.2,272173.0,94.2142,94.4362,93.4612,93.828,272173.0
2021-02-19 15:30:00,97.17,98.0,97.14,97.94,389295.0,93.7991,94.6003,93.7701,94.5424,389295.0
2021-02-22 09:30:00,95.85,98.11,95.11,98.11,787592.0,92.5249,94.7065,91.8105,94.7065,787592.0
2021-02-22 10:00:00,98.04,98.81,97.16,97.7,509647.0,94.6389,95.3822,93.7894,94.3107,509647.0
2021-02-22 10:30:00,97.68,98.38,96.5,96.72,516312.0,94.2914,94.9671,93.1523,93.3647,516312.0
2021-02-22 11:00:00,96.65,97.85,96.0,97.47,334654.0,93.2971,94.4555,92.6697,94.0887,334654.0
2021-02-22 11:30:00,97.45,98.98,97.2,98.88,306843.0,94.0694,95.5463,93.828,95.4498,306843.0
2021-02-22 12:00:00,98.93,99.12,98.34,98.84,275056.0,95.498,95.6814,94.9285,95.4112,275056.0
2021-02-22 12:30:00,98.9,99.54,98.54,99.32,218744.0,95.4691,96.0869,95.1216,95.8745,218744.0
2021-02-22 13:00:00,99.28,99.4,98.66,98.91,142522.0,95.8359,95.9517,95.2374,95.4787,142522.0
2021-02-22 13:30:00,98.91,99.34,98.9,99.16,132432.0,95.4787,95.8938,95.4691,95.7201,132432.0
2021-02-22 14:00:00,99.2,99.28,98.44,98.89,234181.0,95.7587,95.8359,95.025,95.4594,234181.0
2021-02-22 14:30:00,98.84,99.13,98.06,98.28,199368.0,95.4112,95.6911,94.6582,94.8706,199368.0
2021-02-22 15:00:00,98.34,98.44,96.35,96.35,514309.0,94.9285,95.025,93.0075,93.0075,514309.0
2021-02-22 15:30:00,96.34,96.75,95.66,96.06,442189.0,92.9979,93.3937,92.3415,92.7276,442189.0
2021-02-23 09:30:00,92.7,92.7,85.59,88.96,2124809.0,89.4842,89.4842,82.6208,85.8739,2124809.0
2021-02-23 10:00:00,88.92,91.12,88.59,91.08,940726.0,85.8353,87.959,85.5167,87.9204,940726.0
2021-02-23 10:30:00,91.07,92.63,89.85,91.91,496907.0,87.9107,89.4166,86.733,88.7216,496907.0
2021-02-23 11:00:00,91.99,93.09,89.91,90.0,422902.0,88.7988,89.8606,86.7909,86.8778,422902.0
2021-02-23 11:30:00,90.18,91.48,89.1,89.58,306255.0,87.0516,88.3065,86.009,86.4724,306255.0
2021-02-23 12:00:00,89.5,90.25,88.5,90.17,377155.0,86.3952,87.1191,85.4299,87.0419,377155.0
2021-02-23 12:30:00,90.19,90.51,88.55,88.63,316032.0,87.0612,87.3701,85.4781,85.5553,316032.0
2021-02-23 13:00:00,88.7,91.06,88.26,91.0,313187.0,85.6229,87.901,85.1982,87.8431,313187.0
2021-02-23 13:30:00,91.01,91.18,89.46,90.88,213743.0,87.8528,88.0169,86.3566,87.7273,213743.0
2021-02-23 14:00:00,90.91,92.34,90.68,92.29,281163.0,87.7563,89.1366,87.5342,89.0884,281163.0
2021-02-23 14:30:00,92.29,92.69,91.03,92.62,277288.0,89.0884,89.4745,87.8721,89.4069,277288.0
2021-02-23 15:00:00,92.65,95.05,92.4,94.79,498792.0,89.4359,91.7526,89.1946,91.5016,498792.0
2021-02-23 15:30:00,94.83,94.92,93.21,93.51,482113.0,91.5403,91.6271,89.9765,90.2661,482113.0
2021-02-24 09:30:00,94.5,96.12,93.59,95.7,939039.0,91.2217,92.7855,90.3433,92.3801,939039.0
2021-02-24 10:00:00,95.7,96.16,93.5,95.53,675379.0,92.3801,92.8241,90.2564,92.216,675379.0
2021-02-24 10:30:00,95.62,97.1,95.11,97.05,580976.0,92.3029,93.7315,91.8105,93.6832,580976.0
2021-02-24 11:00:00,97.08,99.29,97.05,98.65,841860.0,93.7122,95.8455,93.6832,95.2277,841860.0
2021-02-24 11:30:00,98.63,99.57,98.35,99.52,472135.0,95.2084,96.1158,94.9381,96.0676,472135.0
2021-02-24 12:00:00,99.53,99.98,99.24,99.98,270226.0,96.0772,96.5116,95.7973,96.5116,270226.0
2021-02-24 12:30:00,99.98,100.05,99.1,99.1,312532.0,96.5116,96.5792,95.6621,95.6621,312532.0
2021-02-24 13:00:00,99.07,99.99,98.62,99.9,251628.0,95.6332,96.5213,95.1988,96.4344,251628.0
2021-02-24 13:30:00,99.96,100.67,99.43,99.88,341863.0,96.4923,97.1777,95.9807,96.4151,341863.0
2021-02-24 14:00:00,99.94,100.0,98.82,99.3,288881.0,96.473,96.5309,95.3918,95.8552,288881.0
2021-02-24 14:30:00,99.36,99.7,98.75,99.05,209633.0,95.9131,96.2413,95.3243,95.6139,209633.0
2021-02-24 15:00:00,99.0,99.71,98.9,99.71,164667.0,95.5656,96.251,95.4691,96.251,164667.0
2021-02-24 15:30:00,99.7,100.44,99.62,100.14,374906.0,96.2413,96.9556,96.1641,96.6661,374906.0
2021-02-25 09:30:00,99.86,100.88,99.56,100.0,622383.0,96.3958,97.3804,96.1062,96.5309,622383.0
2021-02-25 10:00:00,100.06,100.08,97.93,98.21,705486.0,96.5888,96.6081,94.5327,94.803,705486.0
2021-02-25 10:30:00,98.21,98.21,95.47,96.62,770176.0,94.803,94.803,92.1581,93.2682,770176.0
2021-02-25 11:00:00,96.6,97.46,96.14,96.7,363629.0,93.2489,94.079,92.8048,93.3454,363629.0
2021-02-25 11:30:00,96.54,96.74,94.08,94.35,561413.0,93.1909,93.384,90.8163,91.0769,561413.0
2021-02-25 12:00:00,94.16,94.5,92.37,92.5,639799.0,90.8935,91.2217,89.1656,89.2911,639799.0
2021-02-25 12:30:00,92.5,92.57,89.5,89.8,896611.0,89.2911,89.3587,86.3952,86.6848,896611.0
2021-02-25 13:00:00,89.7,94.18,89.13,93.88,890914.0,86.5882,90.9128,86.038,90.6232,890914.0
2021-02-25 13:30:00,93.88,94.19,92.03,93.12,514394.0,90.6232,90.9225,88.8374,89.8896,514394.0
2021-02-25 14:00:00,93.06,95.48,92.67,95.32,510704.0,89.8317,92.1677,89.4552,92.0133,510704.0
2021-02-25 14:30:00,95.3,95.3,92.79,93.0,510342.0,91.994,91.994,89.571,89.7737,510342.0
2021-02-25 15:00:00,92.9,93.58,90.05,90.25,628081.0,89.6772,90.3336,86.9261,87.1191,628081.0
2021-02-25 15:30:00,90.21,90.94,88.22,88.94,922028.0,87.0805,87.7852,85.1596,85.8546,922028.0
2021-02-26 09:30:00,90.14,92.72,88.9,89.24,917401.0,87.013,89.5035,85.816,86.1442,917401.0
2021-02-26 10:00:00,89.24,89.24,84.41,84.58,1177944.0,86.1442,86.1442,81.4817,81.6458,1177944.0
2021-02-26 10:30:00,84.59,88.77,84.42,87.79,655369.0,81.6555,85.6905,81.4914,84.7445,655369.0
2021-02-26 11:00:00,88.02,89.7,87.52,89.14,345166.0,84.9665,86.5882,84.4839,86.0477,345166.0
2021-02-26 11:30:00,89.2,91.23,89.14,90.54,462646.0,86.1056,88.0651,86.0477,87.3991,462646.0
2021-02-26 12:00:00,90.57,92.62,90.41,91.74,399029.0,87.428,89.4069,87.2736,88.5575,399029.0
2021-02-26 12:30:00,91.81,93.4,91.79,91.96,329604.0,88.625,90.1599,88.6057,88.7698,329604.0
2021-02-26 13:00:00,91.98,93.1,91.06,92.81,362974.0,88.7891,89.8703,87.901,89.5903,362974.0
2021-02-26 13:30:00,92.91,92.95,89.99,90.66,260429.0,89.6869,89.7255,86.8682,87.5149,260429.0
2021-02-26 14:00:00,90.93,91.33,88.51,89.3,310809.0,87.7756,88.1617,85.4395,86.2021,310809.0
2021-02-26 14:30:00,89.22,90.75,88.98,90.58,245878.0,86.1249,87.6018,85.8932,87.4377,245878.0
2021-02-26 15:00:00,90.57,91.48,90.0,90.05,222086.0,87.428,88.3065,86.8778,86.9261,222086.0
2021-02-26 15:30:00,90.01,92.0,88.66,88.67,539964.0,86.8875,88.8084,85.5843,85.594,539964.0
2021-03-01 09:30:00,94.89,96.04,94.32,94.71,1143024.0,91.5982,92.7083,91.048,91.4244,1143024.0
2021-03-01 10:00:00,94.78,96.42,94.35,95.18,705717.0,91.492,93.0751,91.0769,91.8781,705717.0
2021-03-01 10:30:00,95.18,96.66,94.7,96.5,317595.0,91.8781,93.3068,91.4148,93.1523,317595.0
2021-03-01 11:00:00,96.58,97.21,96.19,96.63,370006.0,93.2296,93.8377,92.8531,93.2778,370006.0
2021-03-01 11:30:00,96.67,97.33,96.5,97.12,233799.0,93.3164,93.9535,93.1523,93.7508,233799.0
2021-03-01 12:00:00,97.17,97.56,96.76,97.01,173315.0,93.7991,94.1756,93.4033,93.6446,173315.0
2021-03-01 12:30:00,96.97,97.84,96.6,96.96,257613.0,93.606,94.4458,93.2489,93.5964,257613.0
2021-03-01 13:00:00,97.07,97.5,96.13,97.5,309501.0,93.7026,94.1176,92.7952,94.1176,309501.0
2021-03-01 13:30:00,97.48,98.13,97.4,97.67,281385.0,94.0983,94.7258,94.0211,94.2817,281385.0
2021-03-01 14:00:00,97.73,98.25,97.56,98.21,244197.0,94.3397,94.8416,94.1756,94.803,244197.0
2021-03-01 14:30:00,98.25,98.85,98.1,98.53,231065.0,94.8416,95.4208,94.6968,95.1119,231065.0
2021-03-01 15:00:00,98.53,98.78,97.98,98.33,177420.0,95.1119,95.3532,94.581,94.9188,177420.0
2021-03-01 15:30:00,98.36,98.44,97.69,98.19,505171.0,94.9478,95.025,94.301,94.7837,505171.0
2021-03-02 09:30:00,97.85,97.99,94.94,96.14,1157236.0,94.4555,94.5906,91.6464,92.8048,1157236.0
2021-03-02 10:00:00,96.12,96.62,94.54,94.55,705146.0,92.7855,93.2682,91.2603,91.27,705146.0
2021-03-02 10:30:00,94.51,96.06,93.94,95.68,643719.0,91.2314,92.7276,90.6811,92.3608,643719.0
2021-03-02 11:00:00,95.76,95.88,94.14,94.99,372909.0,92.438,92.5538,90.8742,91.6947,372909.0
2021-03-02 11:30:00,94.96,94.96,92.79,93.85,463970.0,91.6658,91.6658,89.571,90.5943,463970.0
2021-03-02 12:00:00,93.76,94.5,93.33,94.05,243374.0,90.5074,91.2217,90.0923,90.7873,243374.0
2021-03-02 12:30:00,93.99,95.19,93.85,94.38,268173.0,90.7294,91.8878,90.5943,91.1059,268173.0
2021-03-02 13:00:00,94.4,95.33,94.3,94.77,302644.0,91.1252,92.0229,91.0286,91.4823,302644.0
2021-03-02 13:30:00,94.76,95.34,94.73,94.98,179743.0,91.4727,92.0326,91.4437,91.6851,179743.0
2021-03-02 14:00:00,95.05,95.28,93.13,93.61,327554.0,91.7526,91.9747,89.8992,90.3626,327554.0
2021-03-02 14:30:00,93.56,95.03,93.41,94.72,266646.0,90.3143,91.7333,90.1695,91.4341,266646.0
2021-03-02 15:00:00,94.75,95.2,93.52,93.53,229594.0,91.463,91.8974,90.2757,90.2854,229594.0
2021-03-02 15:30:00,93.52,94.14,92.25,92.35,687195.0,90.2757,90.8742,89.0498,89.1463,687195.0
2021-03-03 09:30:00,93.27,95.45,91.79,92.13,1241268.0,90.0344,92.1388,88.6057,88.9339,1241268.0
2021-03-03 10:00:00,92.13,92.8,90.13,91.24,689559.0,88.9339,89.5807,87.0033,88.0748,689559.0
2021-03-03 10:30:00,91.15,94.09,90.34,93.77,762603.0,87.9879,90.8259,87.206,90.517,762603.0
2021-03-03 11:00:00,93.82,96.0,93.56,95.43,863047.0,90.5653,92.6697,90.3143,92.1194,863047.0
2021-03-03 11:30:00,95.43,95.49,93.95,94.38,390475.0,92.1194,92.1774,90.6908,91.1059,390475.0
2021-03-03 12:00:00,94.25,94.42,93.36,93.61,242960.0,90.9804,91.1445,90.1213,90.3626,242960.0
2021-03-03 12:30:00,93.61,94.6,93.27,93.43,233875.0,90.3626,91.3182,90.0344,90.1888,233875.0
2021-03-03 13:00:00,93.43,95.08,93.28,94.61,317177.0,90.1888,91.7816,90.044,91.3279,317177.0
2021-03-03 13:30:00,94.61,94.61,92.37,92.6,349231.0,91.3279,91.3279,89.1656,89.3876,349231.0
2021-03-03 14:00:00,92.64,92.8,90.35,90.55,402202.0,89.4262,89.5807,87.2157,87.4087,402202.0
2021-03-03 14:30:00,90.45,92.7,89.99,92.67,522142.0,87.3122,89.4842,86.8682,89.4552,522142.0
2021-03-03 15:00:00,92.62,93.07,91.04,91.47,271925.0,89.4069,89.8413,87.8817,88.2968,271925.0
2021-03-03 15:30:00,91.57,91.8,89.33,89.37,569450.0,88.3934,88.6154,86.2311,86.2697,569450.0
2021-03-04 09:30:00,88.41,91.11,87.48,87.77,1218278.0,85.343,87.9493,84.4452,84.7252,1218278.0
2021-03-04 10:00:00,88.06,88.33,84.35,86.84,1132267.0,85.0051,85.2658,81.4238,83.8274,1132267.0
2021-03-04 10:30:00,86.7,88.6,86.01,87.82,901532.0,83.6923,85.5264,83.0262,84.7734,901532.0
2021-03-04 11:00:00,87.9,88.8,85.79,86.77,734290.0,84.8507,85.7194,82.8139,83.7599,734290.0
2021-03-04 11:30:00,86.88,88.84,86.66,87.98,621080.0,83.8661,85.7581,83.6537,84.9279,621080.0
2021-03-04 12:00:00,88.24,88.97,85.42,86.32,594692.0,85.1789,85.8836,82.4567,83.3255,594692.0
2021-03-04 12:30:00,86.3,86.42,82.0,82.71,976409.0,83.3062,83.422,79.1553,79.8407,976409.0
2021-03-04 13:00:00,82.67,83.85,80.36,82.39,921620.0,79.8021,80.9412,77.5722,79.5318,921620.0
2021-03-04 13:30:00,82.39,82.39,77.7,77.75,967199.0,79.5318,79.5318,75.0045,75.0528,967199.0
2021-03-04 14:00:00,77.76,82.39,77.34,82.0,1025244.0,75.0624,79.5318,74.657,79.1553,1025244.0
2021-03-04 14:30:00,81.97,83.36,79.9,82.97,722483.0,79.1264,80.4682,77.1282,80.0917,722483.0
2021-03-04 15:00:00,82.89,83.38,80.1,81.34,616221.0,80.0145,80.4875,77.3213,78.5182,616221.0
2021-03-04 15:30:00,81.18,82.61,80.92,82.0,492746.0,78.3638,79.7442,78.1128,79.1553,492746.0
2021-03-05 09:30:00,86.17,86.2,80.3,82.25,1357236.0,83.1807,83.2096,77.5143,79.3967,1357236.0
2021-03-05 10:00:00,82.27,83.2,79.36,79.36,860644.0,79.416,80.3137,76.6069,76.6069,860644.0
2021-03-05 10:30:00,79.34,80.74,78.1,78.93,637071.0,76.5876,77.9391,75.3906,76.1918,637071.0
2021-03-05 11:00:00,79.06,79.25,75.02,75.94,851229.0,76.3173,76.5007,72.4175,73.3056,851229.0
2021-03-05 11:30:00,76.08,79.62,76.07,79.47,777671.0,73.4407,76.8579,73.4311,76.7131,777671.0
2021-03-05 12:00:00,79.35,81.83,78.5,81.63,614725.0,76.5973,78.9912,75.7768,78.7982,614725.0
2021-03-05 12:30:00,81.41,82.96,80.9,82.43,711326.0,78.5858,80.082,78.0935,79.5704,711326.0
2021-03-05 13:00:00,82.33,84.23,80.86,84.21,720568.0,79.4739,81.308,78.0549,81.2887,720568.0
2021-03-05 13:30:00,84.2,85.14,83.41,84.55,421112.0,81.279,82.1864,80.5164,81.6169,421112.0
2021-03-05 14:00:00,84.6,84.84,82.66,84.72,391277.0,81.6651,81.8968,79.7925,81.781,391277.0
2021-03-05 14:30:00,84.73,85.79,83.98,85.59,636078.0,81.7906,82.8139,81.0667,82.6208,636078.0
2021-03-05 15:00:00,85.4,86.13,84.67,85.89,714907.0,82.4374,83.1421,81.7327,82.9104,714907.0
2021-03-05 15:30:00,85.89,87.63,85.4,87.0,680829.0,82.9104,84.59,82.4374,83.9819,680829.0
2021-03-08 09:30:00,89.07,91.9,87.01,89.21,1819968.0,85.9801,88.7119,83.9915,86.1152,1819968.0
2021-03-08 10:00:00,89.31,91.07,88.16,90.77,1018557.0,86.2118,87.9107,85.1017,87.6211,1018557.0
2021-03-08 10:30:00,90.6,92.42,90.6,91.74,941287.0,87.457,89.2139,87.457,88.5575,941287.0
2021-03-08 11:00:00,91.95,92.56,91.1,91.87,662419.0,88.7602,89.349,87.9397,88.6829,662419.0
2021-03-08 11:30:00,91.91,91.91,89.85,89.98,556693.0,88.7216,88.7216,86.733,86.8585,556693.0
2021-03-08 12:00:00,89.87,92.45,89.85,92.35,409020.0,86.7523,89.2428,86.733,89.1463,409020.0
2021-03-08 12:30:00,92.36,92.48,91.22,91.4,408343.0,89.1559,89.2718,88.0555,88.2293,408343.0
2021-03-08 13:00:00,91.49,92.33,91.46,92.07,412833.0,88.3161,89.127,88.2872,88.876,412833.0
2021-03-08 13:30:00,91.96,92.0,88.5,88.67,640230.0,88.7698,88.8084,85.4299,85.594,640230.0
2021-03-08 14:00:00,88.55,91.0,88.49,90.91,534739.0,85.4781,87.8431,85.4202,87.7563,534739.0
2021-03-08 14:30:00,90.9,91.17,88.95,89.59,446513.0,87.7466,88.0072,85.8642,86.482,446513.0
2021-03-08 15:00:00,89.4,89.53,87.78,88.37,490171.0,86.2986,86.4241,84.7348,85.3044,490171.0
2021-03-08 15:30:00,88.48,89.96,88.2,88.44,447201.0,85.4105,86.8392,85.1403,85.3719,447201.0
2021-03-09 09:30:00,92.84,93.98,90.98,93.55,1331420.0,89.6193,90.7197,87.8238,90.3047,1331420.0
2021-03-09 10:00:00,93.62,94.16,92.85,93.54,681046.0,90.3722,90.8935,89.6289,90.295,681046.0
2021-03-09 10:30:00,93.65,94.67,93.31,94.57,504198.0,90.4012,91.3858,90.073,91.2893,504198.0
2021-03-09 11:00:00,94.57,95.55,94.34,94.83,348191.0,91.2893,92.2353,91.0673,91.5403,348191.0
2021-03-09 11:30:00,94.89,95.21,94.39,94.55,287094.0,91.5982,91.9071,91.1155,91.27,287094.0
2021-03-09 12:00:00,94.57,95.45,94.37,95.31,239302.0,91.2893,92.1388,91.0962,92.0036,239302.0
2021-03-09 12:30:00,95.37,95.91,94.46,94.75,228999.0,92.0615,92.5828,91.1831,91.463,228999.0
2021-03-09 13:00:00,94.78,95.32,94.42,94.84,178487.0,91.492,92.0133,91.1445,91.5499,178487.0
2021-03-09 13:30:00,94.87,95.83,94.71,95.67,183623.0,91.5789,92.5056,91.4244,92.3511,183623.0
2021-03-09 14:00:00,95.68,95.85,94.2,94.24,186329.0,92.3608,92.5249,90.9321,90.9707,186329.0
2021-03-09 14:30:00,94.6,95.29,94.37,95.06,162053.0,91.3182,91.9843,91.0962,91.7623,162053.0
2021-03-09 15:00:00,95.09,95.82,94.93,95.51,233366.0,91.7912,92.4959,91.6368,92.1967,233366.0
2021-03-09 15:30:00,95.52,95.68,93.61,93.84,458227.0,92.2063,92.3608,90.3626,90.5846,458227.0
2021-03-10 09:30:00,96.74,100.34,96.25,99.6,1881533.0,93.384,96.8591,92.911,96.1448,1881533.0
2021-03-10 10:00:00,99.61,101.01,97.99,98.03,1127580.0,96.1544,97.5059,94.5906,94.6293,1127580.0
2021-03-10 10:30:00,98.06,99.8,97.64,99.0,865225.0,94.6582,96.3378,94.2528,95.5656,865225.0
2021-03-10 11:00:00,99.17,100.36,98.64,99.6,667433.0,95.7297,96.8784,95.2181,96.1448,667433.0
2021-03-10 11:30:00,99.57,100.2,98.42,99.74,380768.0,96.1158,96.724,95.0057,96.2799,380768.0
2021-03-10 12:00:00,99.83,100.14,98.31,98.46,245231.0,96.3668,96.6661,94.8995,95.0443,245231.0
2021-03-10 12:30:00,98.48,98.88,97.11,98.63,554508.0,95.0636,95.4498,93.7412,95.2084,554508.0
2021-03-10 13:00:00,98.65,99.35,97.43,99.23,511427.0,95.2277,95.9035,94.0501,95.7876,511427.0
2021-03-10 13:30:00,99.35,99.53,97.72,98.74,423002.0,95.9035,96.0772,94.33,95.3146,423002.0
2021-03-10 14:00:00,98.58,99.45,98.32,99.14,359401.0,95.1602,96.0,94.9092,95.7007,359401.0
2021-03-10 14:30:00,99.12,100.06,98.95,99.42,310724.0,95.6814,96.5888,95.5173,95.971,310724.0
2021-03-10 15:00:00,99.4,99.77,98.7,98.74,293502.0,95.9517,96.3089,95.276,95.3146,293502.0
2021-03-10 15:30:00,98.8,99.6,98.5,98.87,367574.0,95.3725,96.1448,95.0829,95.4401,367574.0
2021-03-11 09:30:00,101.87,103.17,100.9,103.15,1123731.0,98.336,99.5909,97.3997,99.5716,1123731.0
2021-03-11 10:00:00,103.19,103.83,101.87,103.58,835657.0,99.6102,100.228,98.336,99.9867,835657.0
2021-03-11 10:30:00,103.61,104.63,103.6,104.4,466857.0,100.0157,101.0003,100.006,100.7783,466857.0
2021-03-11 11:00:00,104.43,104.94,104.27,104.53,232178.0,100.8072,101.2995,100.6528,100.9038,232178.0
2021-03-11 11:30:00,104.61,104.76,103.95,104.0,168903.0,100.981,101.1258,100.3439,100.3921,168903.0
2021-03-11 12:00:00,103.98,104.48,103.87,104.0,156424.0,100.3728,100.8555,100.2667,100.3921,156424.0
2021-03-11 12:30:00,104.06,104.63,103.53,103.86,196611.0,100.4501,101.0003,99.9385,100.257,196611.0
2021-03-11 13:00:00,103.92,104.3,103.3,103.56,137177.0,100.3149,100.6817,99.7164,99.9674,137177.0
2021-03-11 13:30:00,103.56,103.99,103.06,103.37,138704.0,99.9674,100.3825,99.4848,99.784,138704.0
2021-03-11 14:00:00,103.36,104.86,103.36,104.75,192823.0,99.7743,101.2223,99.7743,101.1161,192823.0
2021-03-11 14:30:00,104.77,104.89,103.87,104.12,128641.0,101.1354,101.2513,100.2667,100.508,128641.0
2021-03-11 15:00:00,104.03,104.93,104.0,104.84,191334.0,100.4211,101.2899,100.3921,101.203,191334.0
2021-03-11 15:30:00,104.82,105.38,104.55,105.23,598389.0,101.1837,101.7243,100.9231,101.5795,598389.0
2021-03-12 09:30:00,105.0,106.3,104.46,106.05,859800.0,101.3575,102.6124,100.8362,102.371,859800.0
2021-03-12 10:00:00,106.02,106.59,104.18,104.64,509035.0,102.3421,102.8923,100.5659,101.0099,509035.0
2021-03-12 10:30:00,104.6,106.37,104.36,105.43,471331.0,100.9713,102.6799,100.7397,101.7725,471331.0
2021-03-12 11:00:00,105.38,107.11,105.01,106.61,456490.0,101.7243,103.3943,101.3671,102.9116,456490.0
2021-03-12 11:30:00,106.68,106.89,105.61,105.82,210116.0,102.9792,103.1819,101.9463,102.149,210116.0
2021-03-12 12:00:00,105.8,106.07,105.28,105.9,251219.0,102.1297,102.3903,101.6277,102.2262,251219.0
2021-03-12 12:30:00,105.95,106.54,105.74,105.86,343593.0,102.2745,102.844,102.0718,102.1876,343593.0
2021-03-12 13:00:00,105.89,106.57,105.68,106.25,173385.0,102.2166,102.873,102.0139,102.5641,173385.0
2021-03-12 13:30:00,106.24,106.37,105.4,105.43,177192.0,102.5544,102.6799,101.7436,101.7725,177192.0
2021-03-12 14:00:00,105.47,106.11,105.27,106.11,210767.0,101.8112,102.4289,101.6181,102.4289,210767.0
2021-03-12 14:30:00,106.13,106.76,106.03,106.69,704474.0,102.4483,103.0564,102.3517,102.9888,704474.0
2021-03-12 15:00:00,106.65,106.97,106.34,106.73,465170.0,102.9502,103.2591,102.651,103.0274,465170.0
2021-03-12 15:30:00,106.77,107.94,106.73,107.5,671163.0,103.0661,104.1955,103.0274,103.7707,671163.0
2021-03-15 09:30:00,106.82,107.4,105.93,106.41,665798.0,103.1143,103.6742,102.2552,102.7185,665798.0
2021-03-15 10:00:00,106.27,107.64,104.94,107.47,755444.0,102.5834,103.9059,101.2995,103.7418,755444.0
2021-03-15 10:30:00,107.46,108.09,106.92,107.3,403462.0,103.7321,104.3403,103.2108,103.5777,403462.0
2021-03-15 11:00:00,107.31,107.78,105.96,106.07,359041.0,103.5873,104.041,102.2842,102.3903,359041.0
2021-03-15 11:30:00,106.0,106.64,105.01,106.53,507114.0,102.3228,102.9406,101.3671,102.8344,507114.0
2021-03-15 12:00:00,106.5,107.64,106.38,107.12,395792.0,102.8054,103.9059,102.6896,103.4039,395792.0
2021-03-15 12:30:00,107.14,107.8,106.78,107.62,202905.0,103.4232,104.0603,103.0757,103.8866,202905.0
2021-03-15 13:00:00,107.66,107.85,107.36,107.53,139958.0,103.9252,104.1086,103.6356,103.7997,139958.0
2021-03-15 13:30:00,107.51,107.92,107.32,107.87,167232.0,103.7804,104.1762,103.597,104.1279,167232.0
2021-03-15 14:00:00,107.93,108.06,107.48,107.95,140143.0,104.1858,104.3113,103.7514,104.2051,140143.0
2021-03-15 14:30:00,107.99,108.21,107.62,107.75,154052.0,104.2437,104.4561,103.8866,104.0121,154052.0
2021-03-15 15:00:00,107.75,107.79,106.57,106.71,307800.0,104.0121,104.0507,102.873,103.0081,307800.0
2021-03-15 15:30:00,106.65,108.44,106.55,108.39,409131.0,102.9502,104.6781,102.8537,104.6299,409131.0
2021-03-16 09:30:00,107.72,107.82,104.58,105.55,1132766.0,103.9831,104.0796,100.952,101.8884,1132766.0
2021-03-16 10:00:00,105.55,105.9,104.31,104.72,882016.0,101.8884,102.2262,100.6914,101.0872,882016.0
2021-03-16 10:30:00,104.74,105.73,104.4,104.43,621932.0,101.1065,102.0621,100.7783,100.8072,621932.0
2021-03-16 11:00:00,104.45,105.43,103.96,105.2,458034.0,100.8265,101.7725,100.3535,101.5505,458034.0
2021-03-16 11:30:00,105.24,105.63,104.77,105.62,294225.0,101.5891,101.9656,101.1354,101.9559,294225.0
2021-03-16 12:00:00,105.59,105.6,103.17,103.67,475315.0,101.927,101.9366,99.5909,100.0736,475315.0
2021-03-16 12:30:00,103.72,105.05,103.43,104.66,453854.0,100.1219,101.4057,99.8419,101.0293,453854.0
2021-03-16 13:00:00,104.63,105.28,104.43,104.57,219654.0,101.0003,101.6277,100.8072,100.9424,219654.0
2021-03-16 13:30:00,104.59,104.59,103.62,103.74,147761.0,100.9617,100.9617,100.0253,100.1412,147761.0
2021-03-16 14:00:00,103.69,104.38,101.93,102.11,454015.0,100.0929,100.759,98.394,98.5677,454015.0
2021-03-16 14:30:00,102.08,102.91,101.0,102.51,663851.0,98.5388,99.34,97.4962,98.9538,663851.0
2021-03-16 15:00:00,102.43,103.44,101.55,102.72,372784.0,98.8766,99.8516,98.0271,99.1566,372784.0
2021-03-16 15:30:00,102.84,103.68,102.56,102.85,495157.0,99.2724,100.0832,99.0021,99.282,495157.0
2021-03-17 09:30:00,100.83,101.3,99.73,100.49,738945.0,97.3321,97.7858,96.2703,97.0039,738945.0
2021-03-17 10:00:00,100.31,100.89,99.52,100.66,403859.0,96.8302,97.39,96.0676,97.168,403859.0
2021-03-17 10:30:00,100.5,100.57,98.71,99.37,358372.0,97.0136,97.0811,95.2857,95.9228,358372.0
2021-03-17 11:00:00,99.36,100.96,98.96,100.92,268124.0,95.9131,97.4576,95.527,97.419,268124.0
2021-03-17 11:30:00,100.85,101.35,100.57,100.63,270445.0,97.3514,97.8341,97.0811,97.1391,270445.0
2021-03-17 12:00:00,100.63,101.42,100.55,100.86,211566.0,97.1391,97.9016,97.0618,97.3611,211566.0
2021-03-17 12:30:00,100.94,101.26,100.22,100.72,77289.0,97.4383,97.7472,96.7433,97.2259,77289.0
2021-03-17 13:00:00,100.71,101.33,100.27,101.14,108867.0,97.2163,97.8148,96.7915,97.6314,108867.0
2021-03-17 13:30:00,101.02,101.3,100.55,100.59,68872.0,97.5155,97.7858,97.0618,97.1004,68872.0
2021-03-17 14:00:00,101.09,104.56,100.67,102.2,1147110.0,97.5831,100.9327,97.1777,98.6546,1147110.0
2021-03-17 14:30:00,102.31,105.43,101.86,104.97,901215.0,98.7608,101.7725,98.3264,101.3285,901215.0
2021-03-17 15:00:00,105.01,106.0,104.03,104.45,766684.0,101.3671,102.3228,100.4211,100.8265,766684.0
2021-03-17 15:30:00,104.45,105.46,103.85,105.46,537328.0,100.8265,101.8015,100.2473,101.8015,537328.0
2021-03-18 09:30:00,103.25,103.65,101.4,102.88,836137.0,99.6682,100.0543,97.8823,99.311,836137.0
2021-03-18 10:00:00,102.85,103.89,101.79,103.76,606459.0,99.282,100.286,98.2588,100.1605,606459.0
2021-03-18 10:30:00,103.76,104.4,103.38,104.06,444669.0,100.1605,100.7783,99.7937,100.4501,444669.0
2021-03-18 11:00:00,104.11,105.6,103.87,105.52,581137.0,100.4983,101.9366,100.2667,101.8594,581137.0
2021-03-18 11:30:00,105.55,105.72,105.04,105.35,286516.0,101.8884,102.0525,101.3961,101.6953,286516.0
2021-03-18 12:00:00,105.4,106.14,105.35,105.7,329485.0,101.7436,102.4579,101.6953,102.0332,329485.0
2021-03-18 12:30:00,105.68,105.8,102.74,103.02,547164.0,102.0139,102.1297,99.1759,99.4461,547164.0
2021-03-18 13:00:00,103.0,104.58,102.91,104.31,191156.0,99.4268,100.952,99.34,100.6914,191156.0
2021-03-18 13:30:00,104.14,104.43,103.75,103.99,127000.0,100.5273,100.8072,100.1508,100.3825,127000.0
2021-03-18 14:00:00,104.07,104.07,100.44,100.54,678408.0,100.4597,100.4597,96.9556,97.0522,678408.0
2021-03-18 14:30:00,100.49,100.97,98.97,100.17,662994.0,97.0039,97.4673,95.5366,96.695,662994.0
2021-03-18 15:00:00,100.1,100.12,97.38,98.56,651885.0,96.6274,96.6467,94.0018,95.1409,651885.0
2021-03-18 15:30:00,98.5,98.64,94.91,95.79,975788.0,95.0829,95.2181,91.6175,92.467,975788.0
2021-03-19 09:30:00,94.87,96.18,92.93,94.95,868886.0,91.5789,92.8434,89.7062,91.6561,868886.0
2021-03-19 10:00:00,94.89,96.03,92.85,95.71,510012.0,91.5982,92.6986,89.6289,92.3897,510012.0
2021-03-19 10:30:00,95.63,97.04,94.5,96.89,434571.0,92.3125,93.6736,91.2217,93.5288,434571.0
2021-03-19 11:00:00,96.95,97.26,95.92,96.98,330052.0,93.5867,93.886,92.5924,93.6157,330052.0
2021-03-19 11:30:00,96.92,99.34,96.78,99.0,537595.0,93.5578,95.8938,93.4226,95.5656,537595.0
2021-03-19 12:00:00,99.06,99.65,98.68,99.12,327975.0,95.6235,96.1931,95.2567,95.6814,327975.0
2021-03-19 12:30:00,99.3,100.0,99.08,99.67,241989.0,95.8552,96.5309,95.6428,96.2124,241989.0
2021-03-19 13:00:00,99.67,99.68,98.56,99.04,322578.0,96.2124,96.222,95.1409,95.6042,322578.0
2021-03-19 13:30:00,99.06,99.48,98.28,98.92,377655.0,95.6235,96.0289,94.8706,95.4884,377655.0
2021-03-19 14:00:00,98.98,99.2,97.21,97.89,363803.0,95.5463,95.7587,93.8377,94.4941,363803.0
2021-03-19 14:30:00,97.91,98.31,97.36,98.31,124819.0,94.5134,94.8995,93.9825,94.8995,124819.0
2021-03-19 15:00:00,98.28,98.28,97.25,98.12,183756.0,94.8706,94.8706,93.8763,94.7161,183756.0
2021-03-19 15:30:00,98.15,99.19,97.84,97.89,451942.0,94.7451,95.749,94.4458,94.4941,451942.0
2021-03-22 09:30:00,98.86,99.37,95.71,95.77,676324.0,95.4305,95.9228,92.3897,92.4477,676324.0
2021-03-22 10:00:00,95.81,96.33,94.38,95.28,545786.0,92.4863,92.9882,91.1059,91.9747,545786.0
2021-03-22 10:30:00,95.28,95.92,94.48,94.94,324781.0,91.9747,92.5924,91.2024,91.6464,324781.0
2021-03-22 11:00:00,94.99,95.54,94.22,94.77,256336.0,91.6947,92.2256,90.9514,91.4823,256336.0
2021-03-22 11:30:00,95.02,95.97,94.89,95.67,258052.0,91.7237,92.6407,91.5982,92.3511,258052.0
2021-03-22 12:00:00,95.75,95.98,94.88,95.27,150653.0,92.4283,92.6504,91.5885,91.965,150653.0
2021-03-22 12:30:00,95.33,95.7,94.82,95.67,135226.0,92.0229,92.3801,91.5306,92.3511,135226.0
2021-03-22 13:00:00,95.7,96.16,95.07,95.82,137516.0,92.3801,92.8241,91.7719,92.4959,137516.0
2021-03-22 13:30:00,95.82,97.03,95.8,96.9,263274.0,92.4959,93.6639,92.4766,93.5385,263274.0
2021-03-22 14:00:00,96.88,97.19,96.43,96.98,220755.0,93.5191,93.8184,93.0848,93.6157,220755.0
2021-03-22 14:30:00,96.97,97.43,96.84,97.13,188422.0,93.606,94.0501,93.4805,93.7605,188422.0
2021-03-22 15:00:00,97.18,97.63,96.3,96.4,236020.0,93.8087,94.2431,92.9593,93.0558,236020.0
2021-03-22 15:30:00,96.35,96.8,95.39,95.7,381951.0,93.0075,93.4419,92.0808,92.3801,381951.0
2021-03-23 09:30:00,93.03,93.89,91.71,92.42,890905.0,89.8027,90.6329,88.5285,89.2139,890905.0
2021-03-23 10:00:00,92.45,92.98,91.49,91.53,629738.0,89.2428,89.7544,88.3161,88.3547,629738.0
2021-03-23 10:30:00,91.56,91.59,89.74,90.68,925661.0,88.3837,88.4127,86.6268,87.5342,925661.0
2021-03-23 11:00:00,90.73,91.46,89.84,91.35,487738.0,87.5825,88.2872,86.7234,88.181,487738.0
2021-03-23 11:30:00,91.4,91.47,89.61,90.03,338126.0,88.2293,88.2968,86.5013,86.9068,338126.0
2021-03-23 12:00:00,90.05,90.6,89.66,90.22,412056.0,86.9261,87.457,86.5496,87.0902,412056.0
2021-03-23 12:30:00,90.27,91.0,90.06,90.87,214272.0,87.1385,87.8431,86.9357,87.7176,214272.0
2021-03-23 13:00:00,90.88,91.1,89.96,90.09,207491.0,87.7273,87.9397,86.8392,86.9647,207491.0
2021-03-23 13:30:00,90.16,90.16,88.42,88.84,516871.0,87.0323,87.0323,85.3526,85.7581,516871.0
2021-03-23 14:00:00,88.83,89.5,88.2,88.39,268546.0,85.7484,86.3952,85.1403,85.3237,268546.0
2021-03-23 14:30:00,88.43,88.49,86.03,86.05,562353.0,85.3623,85.4202,83.0455,83.0648,562353.0
2021-03-23 15:00:00,86.05,87.29,84.57,85.1,893934.0,83.0648,84.2618,81.6362,82.1478,893934.0
2021-03-23 15:30:00,85.0,85.71,84.0,85.33,981208.0,82.0513,82.7366,81.086,82.3698,981208.0
2021-03-24 09:30:00,88.58,89.55,87.1,87.29,1119476.0,85.5071,86.4434,84.0784,84.2618,1119476.0
2021-03-24 10:00:00,87.25,88.6,86.58,87.58,481970.0,84.2232,85.5264,83.5765,84.5418,481970.0
2021-03-24 10:30:00,87.55,90.27,87.26,89.66,711718.0,84.5128,87.1385,84.2329,86.5496,711718.0
2021-03-24 11:00:00,89.86,90.0,87.55,87.97,476861.0,86.7427,86.8778,84.5128,84.9182,476861.0
2021-03-24 11:30:00,88.0,88.0,86.7,87.16,277713.0,84.9472,84.9472,83.6923,84.1363,277713.0
2021-03-24 12:00:00,87.19,88.2,86.87,87.94,252091.0,84.1653,85.1403,83.8564,84.8893,252091.0
2021-03-24 12:30:00,87.95,87.99,86.19,86.62,242717.0,84.8989,84.9375,83.2,83.6151,242717.0
2021-03-24 13:00:00,86.59,86.59,84.73,85.56,405079.0,83.5861,83.5861,81.7906,82.5918,405079.0
2021-03-24 13:30:00,85.53,86.25,84.84,86.07,375875.0,82.5629,83.2579,81.8968,83.0842,375875.0
2021-03-24 14:00:00,86.06,86.11,84.27,84.28,286136.0,83.0745,83.1228,81.3466,81.3563,286136.0
2021-03-24 14:30:00,84.27,84.3,82.53,82.55,617063.0,81.3466,81.3756,79.667,79.6863,617063.0
2021-03-24 15:00:00,82.57,83.26,81.51,81.66,742677.0,79.7056,80.3716,78.6823,78.8271,742677.0
2021-03-24 15:30:00,81.72,81.88,79.37,79.42,1125668.0,78.8851,79.0395,76.6166,76.6648,1125668.0
2021-03-25 09:30:00,76.68,78.98,75.91,77.28,1381920.0,74.0199,76.2401,73.2766,74.5991,1381920.0
2021-03-25 10:00:00,77.26,79.05,76.68,77.58,858774.0,74.5798,76.3077,74.0199,74.8887,858774.0
2021-03-25 10:30:00,77.56,78.2,75.26,76.42,699363.0,74.8694,75.4872,72.6492,73.7689,699363.0
2021-03-25 11:00:00,76.42,78.72,75.72,78.72,768152.0,73.7689,75.9891,73.0932,75.9891,768152.0
2021-03-25 11:30:00,78.71,81.21,78.25,81.15,937737.0,75.9795,78.3928,75.5354,78.3348,937737.0
2021-03-25 12:00:00,81.15,83.11,80.84,82.64,915518.0,78.3348,80.2268,78.0356,79.7731,915518.0
2021-03-25 12:30:00,82.66,83.79,82.25,82.83,511829.0,79.7925,80.8832,79.3967,79.9566,511829.0
2021-03-25 13:00:00,82.87,83.44,81.82,81.98,505934.0,79.9952,80.5454,78.9816,79.136,505934.0
2021-03-25 13:30:00,82.09,82.66,81.37,81.37,421894.0,79.2422,79.7925,78.5472,78.5472,421894.0
2021-03-25 14:00:00,81.32,82.56,80.67,80.67,438237.0,78.4989,79.6959,77.8715,77.8715,438237.0
2021-03-25 14:30:00,80.81,83.64,80.72,83.3,506148.0,78.0066,80.7385,77.9198,80.4102,506148.0
2021-03-25 15:00:00,83.25,84.73,83.16,84.66,569910.0,80.362,81.7906,80.2751,81.7231,569910.0
2021-03-25 15:30:00,84.69,85.92,84.43,85.01,792796.0,81.752,82.9394,81.501,82.0609,792796.0
2021-03-26 09:30:00,87.59,88.0,86.06,87.59,1328252.0,84.5514,84.9472,83.0745,84.5514,1328252.0
2021-03-26 10:00:00,87.63,89.2,87.61,89.2,892900.0,84.59,86.1056,84.5707,86.1056,892900.0
2021-03-26 10:30:00,89.19,89.68,87.6,87.7,1079203.0,86.0959,86.5689,84.5611,84.6576,1079203.0
2021-03-26 11:00:00,87.73,87.9,86.27,86.7,752106.0,84.6866,84.8507,83.2772,83.6923,752106.0
2021-03-26 11:30:00,86.71,87.8,86.25,87.66,784775.0,83.702,84.7541,83.2579,84.619,784775.0
2021-03-26 12:00:00,87.72,88.76,87.31,88.76,638686.0,84.6769,85.6808,84.2811,85.6808,638686.0
2021-03-26 12:30:00,88.8,89.19,87.18,87.25,510373.0,85.7194,86.0959,84.1556,84.2232,510373.0
2021-03-26 13:00:00,87.28,88.01,87.15,87.52,376372.0,84.2522,84.9569,84.1267,84.4839,376372.0
2021-03-26 13:30:00,87.55,87.69,85.16,85.92,528092.0,84.5128,84.648,82.2057,82.9394,528092.0
2021-03-26 14:00:00,85.89,86.09,84.11,85.63,892072.0,82.9104,83.1035,81.1921,82.6594,892072.0
2021-03-26 14:30:00,85.57,86.55,84.16,86.51,852740.0,82.6015,83.5475,81.2404,83.5089,852740.0
2021-03-26 15:00:00,86.4,87.02,85.58,87.02,607129.0,83.4027,84.0012,82.6112,84.0012,607129.0
2021-03-26 15:30:00,87.0,89.61,87.0,89.6,1051900.0,83.9819,86.5013,83.9819,86.4917,1051900.0
2021-03-29 09:30:00,87.6,89.94,87.59,88.61,899479.0,84.5611,86.8199,84.5514,85.536,899479.0
2021-03-29 10:00:00,88.47,88.9,85.62,85.62,697551.0,85.4009,85.816,82.6498,82.6498,697551.0
2021-03-29 10:30:00,85.6,85.88,83.23,83.39,865884.0,82.6305,82.9007,80.3427,80.4971,865884.0
2021-03-29 11:00:00,83.36,83.4,82.02,82.84,836722.0,80.4682,80.5068,79.1747,79.9662,836722.0
2021-03-29 11:30:00,82.83,84.31,82.53,83.92,815233.0,79.9566,81.3852,79.667,81.0087,815233.0
2021-03-29 12:00:00,83.9,84.17,81.65,83.0,650786.0,80.9894,81.2501,78.8175,80.1207,650786.0
2021-03-29 12:30:00,82.99,84.91,82.91,84.68,758711.0,80.111,81.9644,80.0338,81.7424,758711.0
2021-03-29 13:00:00,84.75,85.35,83.75,83.77,599256.0,81.8099,82.3891,80.8446,80.8639,599256.0
2021-03-29 13:30:00,83.78,84.91,82.77,82.9,511815.0,80.8736,81.9644,79.8986,80.0241,511815.0
2021-03-29 14:00:00,82.87,83.7,82.47,83.28,396209.0,79.9952,80.7964,79.609,80.3909,396209.0
2021-03-29 14:30:00,83.2,83.29,81.88,82.4,533945.0,80.3137,80.4006,79.0395,79.5415,533945.0
2021-03-29 15:00:00,82.39,84.78,82.39,84.41,938115.0,79.5318,81.8389,79.5318,81.4817,938115.0
2021-03-29 15:30:00,84.46,84.5,81.66,82.07,722841.0,81.53,81.5686,78.8271,79.2229,722841.0
2021-03-30 09:30:00,81.94,82.83,80.56,82.21,960314.0,79.0974,79.9566,77.7653,79.3581,960314.0
2021-03-30 10:00:00,82.21,83.63,81.78,83.24,815790.0,79.3581,80.7288,78.943,80.3523,815790.0
2021-03-30 10:30:00,83.22,85.02,83.08,84.92,616658.0,80.333,82.0706,80.1979,81.974,616658.0
2021-03-30 11:00:00,85.0,86.34,84.97,85.39,765486.0,82.0513,83.3448,82.0223,82.4277,765486.0
2021-03-30 11:30:00,85.39,85.86,84.38,84.55,401985.0,82.4277,82.8814,81.4528,81.6169,401985.0
2021-03-30 12:00:00,84.55,85.73,84.43,85.64,374864.0,81.6169,82.7559,81.501,82.6691,374864.0
2021-03-30 12:30:00,85.62,86.14,85.42,85.83,254216.0,82.6498,83.1517,82.4567,82.8525,254216.0
2021-03-30 13:00:00,85.75,85.76,84.68,85.17,265783.0,82.7753,82.7849,81.7424,82.2154,265783.0
2021-03-30 13:30:00,85.25,85.25,84.34,84.35,245968.0,82.2926,82.2926,81.4142,81.4238,245968.0
2021-03-30 14:00:00,84.34,85.47,84.05,85.32,311126.0,81.4142,82.505,81.1342,82.3602,311126.0
2021-03-30 14:30:00,85.24,86.43,85.24,86.38,331031.0,82.2829,83.4317,82.2829,83.3834,331031.0
2021-03-30 15:00:00,86.39,86.66,86.1,86.56,398411.0,83.3931,83.6537,83.1131,83.5572,398411.0
2021-03-30 15:30:00,86.61,86.91,85.3,86.23,478234.0,83.6054,83.895,82.3409,83.2386,478234.0
2021-03-31 09:30:00,87.5,89.43,87.46,88.95,1032228.0,84.4645,86.3276,84.4259,85.8642,1032228.0
2021-03-31 10:00:00,88.99,89.43,88.35,88.59,570203.0,85.9029,86.3276,85.2851,85.5167,570203.0
2021-03-31 10:30:00,88.67,89.3,88.21,88.69,668874.0,85.594,86.2021,85.1499,85.6133,668874.0
2021-03-31 11:00:00,88.65,89.33,88.3,88.55,427472.0,85.5747,86.2311,85.2368,85.4781,427472.0
2021-03-31 11:30:00,88.53,88.81,87.51,88.33,699611.0,85.4588,85.7291,84.4742,85.2658,699611.0
2021-03-31 12:00:00,88.37,88.9,88.2,88.75,470443.0,85.3044,85.816,85.1403,85.6712,470443.0
2021-03-31 12:30:00,88.75,89.11,88.51,88.98,633894.0,85.6712,86.0187,85.4395,85.8932,633894.0
2021-03-31 13:00:00,89.01,89.91,88.66,89.88,853580.0,85.9222,86.7909,85.5843,86.762,853580.0
2021-03-31 13:30:00,89.88,90.68,89.61,90.18,986011.0,86.762,87.5342,86.5013,87.0516,986011.0
2021-03-31 14:00:00,90.17,90.39,89.3,90.24,789279.0,87.0419,87.2543,86.2021,87.1095,789279.0
2021-03-31 14:30:00,90.26,90.73,89.85,90.33,823822.0,87.1288,87.5825,86.733,87.1964,823822.0
2021-03-31 15:00:00,90.29,91.29,90.14,90.76,1132702.0,87.1578,88.1231,87.013,87.6115,1132702.0
2021-03-31 15:30:00,90.72,90.98,89.39,89.54,1649110.0,87.5728,87.8238,86.289,86.4338,1649110.0
2021-04-01 09:30:00,91.36,92.23,90.97,91.54,1009230.0,88.1906,89.0305,87.8142,88.3644,1009230.0
2021-04-01 10:00:00,91.6,92.7,91.54,92.68,1153399.0,88.4223,89.4842,88.3644,89.4648,1153399.0
2021-04-01 10:30:00,92.69,92.79,91.46,91.89,881115.0,89.4745,89.571,88.2872,88.7023,881115.0
2021-04-01 11:00:00,91.88,92.13,90.91,91.4,881899.0,88.6926,88.9339,87.7563,88.2293,881899.0
2021-04-01 11:30:00,91.39,91.98,91.18,91.47,588792.0,88.2196,88.7891,88.0169,88.2968,588792.0
2021-04-01 12:00:00,91.43,92.41,91.43,92.19,649196.0,88.2582,89.2042,88.2582,88.9918,649196.0
2021-04-01 12:30:00,92.23,92.39,91.8,91.88,557920.0,89.0305,89.1849,88.6154,88.6926,557920.0
2021-04-01 13:00:00,91.88,92.41,91.77,91.83,633409.0,88.6926,89.2042,88.5864,88.6443,633409.0
2021-04-01 13:30:00,91.79,92.73,91.77,92.32,615885.0,88.6057,89.5131,88.5864,89.1173,615885.0
2021-04-01 14:00:00,92.32,92.89,92.18,92.54,641259.0,89.1173,89.6676,88.9822,89.3297,641259.0
2021-04-01 14:30:00,92.53,92.76,92.14,92.31,670967.0,89.3201,89.5421,88.9436,89.1077,670967.0
2021-04-01 15:00:00,92.31,92.35,91.68,91.9,899943.0,89.1077,89.1463,88.4995,88.7119,899943.0
2021-04-01 15:30:00,91.9,93.1,91.72,93.08,1640023.0,88.7119,89.8703,88.5382,89.851,1640023.0
2021-04-05 09:30:00,96.24,96.46,93.85,94.13,1188208.0,92.9013,93.1137,90.5943,90.8645,1188208.0
2021-04-05 10:00:00,94.21,95.24,93.17,94.91,779190.0,90.9418,91.936,89.9378,91.6175,779190.0
2021-04-05 10:30:00,94.97,95.31,93.7,93.8,693496.0,91.6754,92.0036,90.4495,90.546,693496.0
2021-04-05 11:00:00,93.76,94.49,93.21,94.02,373627.0,90.5074,91.2121,89.9765,90.7584,373627.0
2021-04-05 11:30:00,93.99,94.32,92.95,93.26,456126.0,90.7294,91.048,89.7255,90.0247,456126.0
2021-04-05 12:00:00,93.24,93.66,93.05,93.35,232766.0,90.0054,90.4109,89.822,90.1116,232766.0
2021-04-05 12:30:00,93.35,93.69,93.06,93.13,227272.0,90.1116,90.4398,89.8317,89.8992,227272.0
2021-04-05 13:00:00,93.1,94.23,92.81,93.97,640962.0,89.8703,90.9611,89.5903,90.7101,640962.0
2021-04-05 13:30:00,93.96,94.31,93.7,94.12,618439.0,90.7004,91.0383,90.4495,90.8549,618439.0
2021-04-05 14:00:00,94.12,94.29,93.81,93.99,500060.0,90.8549,91.019,90.5556,90.7294,500060.0
2021-04-05 14:30:00,93.99,94.09,93.45,93.74,571497.0,90.7294,90.8259,90.2081,90.4881,571497.0
2021-04-05 15:00:00,93.73,94.3,93.21,93.69,637702.0,90.4784,91.0286,89.9765,90.4398,637702.0
2021-04-05 15:30:00,93.69,94.7,93.32,94.47,1045531.0,90.4398,91.4148,90.0826,91.1928,1045531.0
2021-04-06 09:30:00,94.55,96.11,94.5,96.09,744635.0,91.27,92.7759,91.2217,92.7566,744635.0
2021-04-06 10:00:00,96.1,96.51,95.32,96.2,491614.0,92.7662,93.162,92.0133,92.8627,491614.0
2021-04-06 10:30:00,96.23,96.67,95.52,95.69,388314.0,92.8917,93.3164,92.2063,92.3704,388314.0
2021-04-06 11:00:00,95.7,95.71,94.7,95.37,446980.0,92.3801,92.3897,91.4148,92.0615,446980.0
2021-04-06 11:30:00,95.37,95.68,95.15,95.36,274201.0,92.0615,92.3608,91.8492,92.0519,274201.0
2021-04-06 12:00:00,95.31,95.61,94.94,95.35,204088.0,92.0036,92.2932,91.6464,92.0422,204088.0
2021-04-06 12:30:00,95.33,95.76,94.92,95.66,289705.0,92.0229,92.438,91.6271,92.3415,289705.0
2021-04-06 13:00:00,95.66,95.79,94.62,94.69,311830.0,92.3415,92.467,91.3375,91.4051,311830.0
2021-04-06 13:30:00,94.66,95.41,94.45,95.3,360085.0,91.3762,92.1001,91.1734,91.994,360085.0
2021-04-06 14:00:00,95.32,95.66,95.07,95.12,400041.0,92.0133,92.3415,91.7719,91.8202,400041.0
2021-04-06 14:30:00,95.11,95.26,94.26,94.37,702497.0,91.8105,91.9553,90.99,91.0962,702497.0
2021-04-06 15:00:00,94.35,94.49,93.12,93.74,672369.0,91.0769,91.2121,89.8896,90.4881,672369.0
2021-04-06 15:30:00,93.78,94.35,93.14,93.73,806402.0,90.5267,91.0769,89.9089,90.4784,806402.0
2021-04-07 09:30:00,93.52,93.77,91.21,91.81,1018572.0,90.2757,90.517,88.0458,88.625,1018572.0
2021-04-07 10:00:00,91.86,92.36,91.3,92.35,574002.0,88.6733,89.1559,88.1327,89.1463,574002.0
2021-04-07 10:30:00,92.39,92.57,91.22,91.23,472340.0,89.1849,89.3587,88.0555,88.0651,472340.0
2021-04-07 11:00:00,91.23,91.77,90.4,90.52,864193.0,88.0651,88.5864,87.2639,87.3798,864193.0
2021-04-07 11:30:00,90.5,90.51,89.42,89.85,835544.0,87.3605,87.3701,86.3179,86.733,835544.0
2021-04-07 12:00:00,89.85,90.26,89.06,89.82,744478.0,86.733,87.1288,85.9704,86.7041,744478.0
2021-04-07 12:30:00,89.8,91.04,89.72,90.95,510755.0,86.6848,87.8817,86.6075,87.7949,510755.0
2021-04-07 13:00:00,90.99,91.02,90.1,90.21,387681.0,87.8335,87.8624,86.9743,87.0805,387681.0
2021-04-07 13:30:00,90.22,90.83,90.03,90.14,379690.0,87.0902,87.679,86.9068,87.013,379690.0
2021-04-07 14:00:00,90.12,91.34,90.11,90.28,490679.0,86.9937,88.1713,86.984,87.1481,490679.0
2021-04-07 14:30:00,90.3,90.4,89.72,89.95,579242.0,87.1674,87.2639,86.6075,86.8296,579242.0
2021-04-07 15:00:00,90.01,90.47,88.6,88.88,633336.0,86.8875,87.3315,85.5264,85.7967,633336.0
2021-04-07 15:30:00,88.86,89.23,88.24,89.04,714544.0,85.7774,86.1345,85.1789,85.9511,714544.0
2021-04-08 09:30:00,90.5,90.79,88.52,89.03,1269542.0,87.3605,87.6404,85.4492,85.9415,1269542.0
2021-04-08 10:00:00,89.04,89.27,87.59,88.04,978933.0,85.9511,86.1731,84.5514,84.9858,978933.0
2021-04-08 10:30:00,88.05,89.81,87.82,89.28,879627.0,84.9955,86.6944,84.7734,86.1828,879627.0
2021-04-08 11:00:00,89.33,89.94,89.25,89.5,628069.0,86.2311,86.8199,86.1538,86.3952,628069.0
2021-04-08 11:30:00,89.49,91.0,89.46,90.48,920409.0,86.3855,87.8431,86.3566,87.3412,920409.0
2021-04-08 12:00:00,90.48,91.13,90.26,91.01,634898.0,87.3412,87.9686,87.1288,87.8528,634898.0
2021-04-08 12:30:00,91.03,91.52,90.59,90.71,610627.0,87.8721,88.3451,87.4474,87.5632,610627.0
2021-04-08 13:00:00,90.73,91.21,90.66,90.7,406395.0,87.5825,88.0458,87.5149,87.5535,406395.0
2021-04-08 13:30:00,90.75,90.84,89.91,90.05,617083.0,87.6018,87.6887,86.7909,86.9261,617083.0
2021-04-08 14:00:00,90.02,90.71,90.01,90.59,457319.0,86.8971,87.5632,86.8875,87.4474,457319.0
2021-04-08 14:30:00,90.58,90.97,90.48,90.96,430319.0,87.4377,87.8142,87.3412,87.8045,430319.0
2021-04-08 15:00:00,90.95,91.31,90.65,91.3,566989.0,87.7949,88.1424,87.5053,88.1327,566989.0
2021-04-08 15:30:00,91.31,91.71,90.89,91.4,1083181.0,88.1424,88.5285,87.7369,88.2293,1083181.0
2021-04-09 09:30:00,91.22,91.48,89.76,90.85,788976.0,88.0555,88.3065,86.6461,87.6983,788976.0
2021-04-09 10:00:00,90.85,91.02,89.93,90.64,508589.0,87.6983,87.8624,86.8102,87.4956,508589.0
2021-04-09 10:30:00,90.65,91.92,90.09,91.2,624958.0,87.5053,88.7312,86.9647,88.0362,624958.0
2021-04-09 11:00:00,91.27,91.71,90.85,90.92,314544.0,88.1038,88.5285,87.6983,87.7659,314544.0
2021-04-09 11:30:00,90.9,91.33,90.59,91.04,377325.0,87.7466,88.1617,87.4474,87.8817,377325.0
2021-04-09 12:00:00,91.04,91.07,90.36,90.95,556842.0,87.8817,87.9107,87.2253,87.7949,556842.0
2021-04-09 12:30:00,90.96,91.22,90.56,90.99,426129.0,87.8045,88.0555,87.4184,87.8335,426129.0
2021-04-09 13:00:00,90.99,91.07,90.29,90.47,321500.0,87.8335,87.9107,87.1578,87.3315,321500.0
2021-04-09 13:30:00,90.47,90.69,90.19,90.54,384220.0,87.3315,87.5439,87.0612,87.3991,384220.0
2021-04-09 14:00:00,90.54,90.91,90.34,90.5,350647.0,87.3991,87.7563,87.206,87.3605,350647.0
2021-04-09 14:30:00,90.48,90.79,90.36,90.54,285749.0,87.3412,87.6404,87.2253,87.3991,285749.0
2021-04-09 15:00:00,90.52,91.03,89.97,90.93,413123.0,87.3798,87.8721,86.8489,87.7756,413123.0
2021-04-09 15:30:00,90.95,92.0,90.92,91.38,725137.0,87.7949,88.8084,87.7659,88.2099,725137.0
2021-04-12 09:30:00,91.48,91.83,88.72,88.89,1020376.0,88.3065,88.6443,85.6422,85.8063,1020376.0
2021-04-12 10:00:00,88.85,89.94,88.78,89.75,720021.0,85.7677,86.8199,85.7001,86.6365,720021.0
2021-04-12 10:30:00,89.79,89.86,88.81,89.4,604376.0,86.6751,86.7427,85.7291,86.2986,604376.0
2021-04-12 11:00:00,89.42,90.25,88.87,90.25,459698.0,86.3179,87.1191,85.787,87.1191,459698.0
2021-04-12 11:30:00,90.29,90.55,89.89,90.4,380124.0,87.1578,87.4087,86.7716,87.2639,380124.0
2021-04-12 12:00:00,90.4,91.0,90.18,90.99,365793.0,87.2639,87.8431,87.0516,87.8335,365793.0
2021-04-12 12:30:00,91.0,91.45,90.98,91.11,399785.0,87.8431,88.2775,87.8238,87.9493,399785.0
2021-04-12 13:00:00,91.13,91.35,90.56,90.63,290164.0,87.9686,88.181,87.4184,87.486,290164.0
2021-04-12 13:30:00,90.64,90.67,90.19,90.26,272031.0,87.4956,87.5246,87.0612,87.1288,272031.0
2021-04-12 14:00:00,90.27,90.47,89.92,90.05,238787.0,87.1385,87.3315,86.8006,86.9261,238787.0
2021-04-12 14:30:00,90.1,90.31,89.86,90.19,272412.0,86.9743,87.1771,86.7427,87.0612,272412.0
2021-04-12 15:00:00,90.15,90.66,89.73,90.44,373640.0,87.0226,87.5149,86.6172,87.3026,373640.0
2021-04-12 15:30:00,90.45,90.83,90.14,90.35,428346.0,87.3122,87.679,87.013,87.2157,428346.0
2021-04-13 09:30:00,89.96,91.39,88.28,88.55,881521.0,86.8392,88.2196,85.2175,85.4781,881521.0
2021-04-13 10:00:00,88.54,89.77,87.31,89.76,890199.0,85.4685,86.6558,84.2811,86.6461,890199.0
2021-04-13 10:30:00,89.78,89.99,88.87,89.58,320028.0,86.6655,86.8682,85.787,86.4724,320028.0
2021-04-13 11:00:00,89.59,89.6,88.11,88.19,233060.0,86.482,86.4917,85.0534,85.1306,233060.0
2021-04-13 11:30:00,88.33,88.86,87.74,88.45,321251.0,85.2658,85.7774,84.6962,85.3816,321251.0
2021-04-13 12:00:00,88.42,88.72,87.83,87.88,219265.0,85.3526,85.6422,84.7831,84.8314,219265.0
2021-04-13 12:30:00,87.85,88.05,86.83,87.21,408308.0,84.8024,84.9955,83.8178,84.1846,408308.0
2021-04-13 13:00:00,87.19,87.93,87.17,87.92,233911.0,84.1653,84.8796,84.146,84.87,233911.0
2021-04-13 13:30:00,87.88,88.49,87.87,88.45,232264.0,84.8314,85.4202,84.8217,85.3816,232264.0
2021-04-13 14:00:00,88.42,89.22,88.39,89.08,276139.0,85.3526,86.1249,85.3237,85.9897,276139.0
2021-04-13 14:30:00,89.07,89.48,89.0,89.36,155196.0,85.9801,86.3759,85.9125,86.26,155196.0
2021-04-13 15:00:00,89.33,90.5,89.33,89.87,521162.0,86.2311,87.3605,86.2311,86.7523,521162.0
2021-04-13 15:30:00,89.9,90.36,89.35,89.66,497031.0,86.7813,87.2253,86.2504,86.5496,497031.0
2021-04-14 09:30:00,90.53,94.51,90.41,94.4,1889810.0,87.3894,91.2314,87.2736,91.1252,1889810.0
2021-04-14 10:00:00,94.41,94.9,93.7,93.85,598787.0,91.1348,91.6078,90.4495,90.5943,598787.0
2021-04-14 10:30:00,93.89,95.52,93.81,95.07,785227.0,90.6329,92.2063,90.5556,91.7719,785227.0
2021-04-14 11:00:00,95.11,95.4,94.25,94.66,526471.0,91.8105,92.0905,90.9804,91.3762,526471.0
2021-04-14 11:30:00,94.7,95.09,94.28,94.84,261301.0,91.4148,91.7912,91.0093,91.5499,261301.0
2021-04-14 12:00:00,94.82,94.98,93.86,94.37,363581.0,91.5306,91.6851,90.6039,91.0962,363581.0
2021-04-14 12:30:00,94.41,94.8,94.23,94.44,292123.0,91.1348,91.5113,90.9611,91.1638,292123.0
2021-04-14 13:00:00,94.48,94.79,93.95,94.31,266178.0,91.2024,91.5016,90.6908,91.0383,266178.0
2021-04-14 13:30:00,94.3,94.47,92.77,92.98,357379.0,91.0286,91.1928,89.5517,89.7544,357379.0
2021-04-14 14:00:00,92.97,93.84,92.21,93.77,677103.0,89.7448,90.5846,89.0112,90.517,677103.0
2021-04-14 14:30:00,93.79,93.91,92.07,92.19,386116.0,90.5363,90.6522,88.876,88.9918,386116.0
2021-04-14 15:00:00,92.09,92.82,91.18,92.77,550963.0,88.8953,89.6,88.0169,89.5517,550963.0
2021-04-14 15:30:00,92.78,92.98,91.63,92.29,595143.0,89.5614,89.7544,88.4513,89.0884,595143.0
2021-04-15 09:30:00,94.52,94.53,91.67,92.77,1115303.0,91.241,91.2507,88.4899,89.5517,1115303.0
2021-04-15 10:00:00,92.81,92.81,91.01,92.05,749078.0,89.5903,89.5903,87.8528,88.8567,749078.0
2021-04-15 10:30:00,92.07,92.73,91.47,92.32,632622.0,88.876,89.5131,88.2968,89.1173,632622.0
2021-04-15 11:00:00,92.35,92.52,91.53,91.7,381913.0,89.1463,89.3104,88.3547,88.5188,381913.0
2021-04-15 11:30:00,91.7,93.0,91.61,92.87,386158.0,88.5188,89.7737,88.432,89.6483,386158.0
2021-04-15 12:00:00,92.81,92.81,91.94,92.13,202656.0,89.5903,89.5903,88.7505,88.9339,202656.0
2021-04-15 12:30:00,92.18,92.3,91.76,91.86,176740.0,88.9822,89.098,88.5768,88.6733,176740.0
2021-04-15 13:00:00,91.88,92.17,91.23,91.55,318241.0,88.6926,88.9725,88.0651,88.374,318241.0
2021-04-15 13:30:00,91.72,92.7,91.63,92.65,308208.0,88.5382,89.4842,88.4513,89.4359,308208.0
2021-04-15 14:00:00,92.69,93.33,92.54,93.23,547263.0,89.4745,90.0923,89.3297,89.9958,547263.0
2021-04-15 14:30:00,93.27,93.39,92.84,92.99,205980.0,90.0344,90.1502,89.6193,89.7641,205980.0
2021-04-15 15:00:00,93.0,93.62,92.32,92.41,380436.0,89.7737,90.3722,89.1173,89.2042,380436.0
2021-04-15 15:30:00,92.5,93.48,92.49,93.46,530084.0,89.2911,90.2371,89.2814,90.2178,530084.0
2021-04-16 09:30:00,94.77,95.16,92.43,92.49,1180458.0,91.4823,91.8588,89.2235,89.2814,1180458.0
2021-04-16 10:00:00,92.44,93.14,91.9,92.8,702337.0,89.2332,89.9089,88.7119,89.5807,702337.0
2021-04-16 10:30:00,92.88,93.94,92.35,93.21,593137.0,89.6579,90.6811,89.1463,89.9765,593137.0
2021-04-16 11:00:00,93.25,94.03,92.8,93.24,320092.0,90.0151,90.768,89.5807,90.0054,320092.0
2021-04-16 11:30:00,93.17,93.61,92.96,93.1,173998.0,89.9378,90.3626,89.7351,89.8703,173998.0
2021-04-16 12:00:00,93.14,93.38,92.42,92.82,388813.0,89.9089,90.1406,89.2139,89.6,388813.0
2021-04-16 12:30:00,92.78,92.95,92.46,92.79,157419.0,89.5614,89.7255,89.2525,89.571,157419.0
2021-04-16 13:00:00,92.77,93.27,92.5,93.08,198088.0,89.5517,90.0344,89.2911,89.851,198088.0
2021-04-16 13:30:00,93.09,93.52,93.07,93.38,161052.0,89.8606,90.2757,89.8413,90.1406,161052.0
2021-04-16 14:00:00,93.39,93.91,93.25,93.85,233671.0,90.1502,90.6522,90.0151,90.5943,233671.0
2021-04-16 14:30:00,93.84,94.42,93.83,94.39,400725.0,90.5846,91.1445,90.575,91.1155,400725.0
2021-04-16 15:00:00,94.39,94.73,94.26,94.45,411851.0,91.1155,91.4437,90.99,91.1734,411851.0
2021-04-16 15:30:00,94.52,94.6,93.73,94.04,558868.0,91.241,91.3182,90.4784,90.7777,558868.0
2021-04-19 09:30:00,92.74,93.44,91.43,91.74,1068736.0,89.5228,90.1985,88.2582,88.5575,1068736.0
2021-04-19 10:00:00,91.72,91.8,89.9,90.69,1182693.0,88.5382,88.6154,86.7813,87.5439,1182693.0
2021-04-19 10:30:00,90.73,90.73,88.05,88.69,884829.0,87.5825,87.5825,84.9955,85.6133,884829.0
2021-04-19 11:00:00,88.69,89.23,88.13,89.14,441134.0,85.6133,86.1345,85.0727,86.0477,441134.0
2021-04-19 11:30:00,89.12,89.76,88.55,89.05,347239.0,86.0283,86.6461,85.4781,85.9608,347239.0
2021-04-19 12:00:00,89.09,89.84,88.65,89.14,316793.0,85.9994,86.7234,85.5747,86.0477,316793.0
2021-04-19 12:30:00,89.14,89.23,88.34,88.9,304631.0,86.0477,86.1345,85.2754,85.816,304631.0
2021-04-19 13:00:00,88.91,89.75,88.78,89.25,242106.0,85.8256,86.6365,85.7001,86.1538,242106.0
2021-04-19 13:30:00,89.27,89.7,88.97,89.6,265085.0,86.1731,86.5882,85.8836,86.4917,265085.0
2021-04-19 14:00:00,89.56,90.13,89.35,89.98,265727.0,86.4531,87.0033,86.2504,86.8585,265727.0
2021-04-19 14:30:00,89.93,90.14,89.12,89.93,306183.0,86.8102,87.013,86.0283,86.8102,306183.0
2021-04-19 15:00:00,89.96,90.36,89.35,89.74,371236.0,86.8392,87.2253,86.2504,86.6268,371236.0
2021-04-19 15:30:00,89.74,90.3,89.15,90.3,484523.0,86.6268,87.1674,86.0573,87.1674,484523.0
2021-04-20 09:30:00,89.11,89.92,87.93,88.14,912687.0,86.0187,86.8006,84.8796,85.0823,912687.0
2021-04-20 10:00:00,88.09,88.53,87.53,87.6,788623.0,85.0341,85.4588,84.4935,84.5611,788623.0
2021-04-20 10:30:00,87.61,87.61,83.47,84.54,2194676.0,84.5707,84.5707,80.5744,81.6072,2194676.0
2021-04-20 11:00:00,84.48,84.7,83.03,83.38,826661.0,81.5493,81.7617,80.1496,80.4875,826661.0
2021-04-20 11:30:00,83.34,84.35,82.36,84.22,912058.0,80.4489,81.4238,79.5029,81.2983,912058.0
2021-04-20 12:00:00,84.26,85.0,83.92,84.45,428483.0,81.3369,82.0513,81.0087,81.5204,428483.0
2021-04-20 12:30:00,84.53,84.7,83.61,84.28,404957.0,81.5976,81.7617,80.7095,81.3563,404957.0
2021-04-20 13:00:00,84.24,84.32,83.3,83.38,456799.0,81.3176,81.3949,80.4102,80.4875,456799.0
2021-04-20 13:30:00,83.4,83.54,82.83,83.44,473291.0,80.5068,80.6419,79.9566,80.5454,473291.0
2021-04-20 14:00:00,83.37,83.93,83.18,83.23,413911.0,80.4778,81.0184,80.2944,80.3427,413911.0
2021-04-20 14:30:00,83.27,83.37,82.49,82.74,455273.0,80.3813,80.4778,79.6283,79.8697,455273.0
2021-04-20 15:00:00,82.83,83.87,82.73,83.67,379704.0,79.9566,80.9605,79.86,80.7674,379704.0
2021-04-20 15:30:00,83.7,85.03,83.54,84.91,1126197.0,80.7964,82.0802,80.6419,81.9644,1126197.0
2021-04-21 09:30:00,84.47,86.92,82.75,86.81,1231118.0,81.5397,83.9047,79.8793,83.7985,1231118.0
2021-04-21 10:00:00,86.8,88.49,86.8,88.17,1025873.0,83.7888,85.4202,83.7888,85.1113,1025873.0
2021-04-21 10:30:00,88.17,89.42,87.66,88.61,674844.0,85.1113,86.3179,84.619,85.536,674844.0
2021-04-21 11:00:00,88.6,89.14,87.27,87.45,391209.0,85.5264,86.0477,84.2425,84.4163,391209.0
2021-04-21 11:30:00,87.37,88.8,87.34,88.75,450175.0,84.3391,85.7194,84.3101,85.6712,450175.0
2021-04-21 12:00:00,88.8,89.05,88.6,88.76,183230.0,85.7194,85.9608,85.5264,85.6808,183230.0
2021-04-21 12:30:00,88.79,89.4,88.72,88.92,213310.0,85.7098,86.2986,85.6422,85.8353,213310.0
2021-04-21 13:00:00,88.92,89.42,88.82,88.97,187901.0,85.8353,86.3179,85.7388,85.8836,187901.0
2021-04-21 13:30:00,88.98,89.98,88.98,89.84,246446.0,85.8932,86.8585,85.8932,86.7234,246446.0
2021-04-21 14:00:00,89.91,90.08,89.5,89.83,272071.0,86.7909,86.955,86.3952,86.7137,272071.0
2021-04-21 14:30:00,89.86,90.07,89.46,90.03,231176.0,86.7427,86.9454,86.3566,86.9068,231176.0
2021-04-21 15:00:00,90.0,90.71,90.0,90.11,357943.0,86.8778,87.5632,86.8778,86.984,357943.0
2021-04-21 15:30:00,90.12,91.0,90.04,90.96,591206.0,86.9937,87.8431,86.9164,87.8045,591206.0
2021-04-22 09:30:00,91.83,92.22,89.69,90.89,1265173.0,88.6443,89.0208,86.5786,87.7369,1265173.0
2021-04-22 10:00:00,90.75,91.3,89.75,90.48,758095.0,87.6018,88.1327,86.6365,87.3412,758095.0
2021-04-22 10:30:00,90.5,92.13,90.44,91.9,462826.0,87.3605,88.9339,87.3026,88.7119,462826.0
2021-04-22 11:00:00,91.94,93.18,91.94,92.85,596541.0,88.7505,89.9475,88.7505,89.6289,596541.0
2021-04-22 11:30:00,92.78,94.0,92.56,93.96,826373.0,89.5614,90.7391,89.349,90.7004,826373.0
2021-04-22 12:00:00,93.95,94.03,93.14,93.83,296793.0,90.6908,90.768,89.9089,90.575,296793.0
2021-04-22 12:30:00,93.8,94.38,93.7,94.34,298338.0,90.546,91.1059,90.4495,91.0673,298338.0
2021-04-22 13:00:00,94.33,94.34,90.67,92.83,1088776.0,91.0576,91.0673,87.5246,89.6096,1088776.0
2021-04-22 13:30:00,92.8,92.89,89.35,89.68,934101.0,89.5807,89.6676,86.2504,86.5689,934101.0
2021-04-22 14:00:00,89.66,91.28,88.81,91.26,768980.0,86.5496,88.1134,85.7291,88.0941,768980.0
2021-04-22 14:30:00,91.25,91.83,90.65,91.28,463017.0,88.0845,88.6443,87.5053,88.1134,463017.0
2021-04-22 15:00:00,91.35,91.8,89.75,90.37,414880.0,88.181,88.6154,86.6365,87.235,414880.0
2021-04-22 15:30:00,90.26,91.29,89.64,89.84,566180.0,87.1288,88.1231,86.5303,86.7234,566180.0
2021-04-23 09:30:00,91.31,93.42,90.33,93.34,1179219.0,88.1424,90.1792,87.1964,90.102,1179219.0
2021-04-23 10:00:00,93.4,94.16,93.16,94.03,684435.0,90.1599,90.8935,89.9282,90.768,684435.0
2021-04-23 10:30:00,94.11,94.62,93.16,93.78,1221027.0,90.8452,91.3375,89.9282,90.5267,1221027.0
2021-04-23 11:00:00,93.8,94.55,93.37,93.87,861854.0,90.546,91.27,90.1309,90.6136,861854.0
2021-04-23 11:30:00,93.75,94.5,93.75,94.34,334008.0,90.4977,91.2217,90.4977,91.0673,334008.0
2021-04-23 12:00:00,94.37,94.7,93.72,93.77,285528.0,91.0962,91.4148,90.4688,90.517,285528.0
2021-04-23 12:30:00,93.75,94.11,93.67,93.9,210446.0,90.4977,90.8452,90.4205,90.6425,210446.0
2021-04-23 13:00:00,93.94,94.57,93.86,94.56,227476.0,90.6811,91.2893,90.6039,91.2796,227476.0
2021-04-23 13:30:00,94.56,95.01,94.54,95.0,508246.0,91.2796,91.714,91.2603,91.7044,508246.0
2021-04-23 14:00:00,95.0,95.6,94.89,95.02,473483.0,91.7044,92.2835,91.5982,91.7237,473483.0
2021-04-23 14:30:00,95.01,95.58,94.87,95.57,366765.0,91.714,92.2642,91.5789,92.2546,366765.0
2021-04-23 15:00:00,95.57,95.93,95.32,95.81,404193.0,92.2546,92.6021,92.0133,92.4863,404193.0
2021-04-23 15:30:00,95.85,95.93,94.59,94.68,626215.0,92.5249,92.6021,91.3086,91.3955,626215.0
2021-04-26 09:30:00,96.46,97.66,96.14,97.04,1431584.0,93.1137,94.2721,92.8048,93.6736,1431584.0
2021-04-26 10:00:00,97.1,97.59,96.35,97.1,709997.0,93.7315,94.2045,93.0075,93.7315,709997.0
2021-04-26 10:30:00,97.16,97.85,96.8,97.65,591216.0,93.7894,94.4555,93.4419,94.2624,591216.0
2021-04-26 11:00:00,97.67,98.18,97.51,98.12,477730.0,94.2817,94.774,94.1273,94.7161,477730.0
2021-04-26 11:30:00,98.09,98.33,97.7,98.12,302829.0,94.6872,94.9188,94.3107,94.7161,302829.0
2021-04-26 12:00:00,98.24,98.31,97.73,97.9,281768.0,94.832,94.8995,94.3397,94.5038,281768.0
2021-04-26 12:30:00,97.94,98.07,97.78,97.89,158996.0,94.5424,94.6679,94.3879,94.4941,158996.0
2021-04-26 13:00:00,97.89,98.27,97.84,97.88,243772.0,94.4941,94.8609,94.4458,94.4845,243772.0
2021-04-26 13:30:00,97.93,98.03,97.62,97.88,181114.0,94.5327,94.6293,94.2335,94.4845,181114.0
2021-04-26 14:00:00,97.89,98.26,97.85,98.2,197074.0,94.4941,94.8513,94.4555,94.7934,197074.0
2021-04-26 14:30:00,98.18,98.28,97.9,98.26,247602.0,94.774,94.8706,94.5038,94.8513,247602.0
2021-04-26 15:00:00,98.3,98.55,97.36,97.53,453864.0,94.8899,95.1312,93.9825,94.1466,453864.0
2021-04-26 15:30:00,97.54,98.14,97.18,97.77,593516.0,94.1562,94.7354,93.8087,94.3783,593516.0
2021-04-27 09:30:00,98.7,98.93,97.05,98.37,1305229.0,95.276,95.498,93.6832,94.9575,1305229.0
2021-04-27 10:00:00,98.4,98.87,97.43,98.58,872194.0,94.9864,95.4401,94.0501,95.1602,872194.0
2021-04-27 10:30:00,98.61,99.14,97.92,98.95,676160.0,95.1891,95.7007,94.5231,95.5173,676160.0
2021-04-27 11:00:00,98.96,99.48,98.46,99.24,579007.0,95.527,96.0289,95.0443,95.7973,579007.0
2021-04-27 11:30:00,99.27,99.45,98.65,99.18,411731.0,95.8262,96.0,95.2277,95.7394,411731.0
2021-04-27 12:00:00,99.22,99.48,98.98,99.12,332873.0,95.778,96.0289,95.5463,95.6814,332873.0
2021-04-27 12:30:00,99.0,99.0,97.1,97.43,659107.0,95.5656,95.5656,93.7315,94.0501,659107.0
2021-04-27 13:00:00,97.49,98.11,97.2,97.89,328301.0,94.108,94.7065,93.828,94.4941,328301.0
2021-04-27 13:30:00,97.93,98.2,97.57,98.15,174675.0,94.5327,94.7934,94.1852,94.7451,174675.0
2021-04-27 14:00:00,98.15,98.17,97.34,97.82,272838.0,94.7451,94.7644,93.9632,94.4265,272838.0
2021-04-27 14:30:00,97.82,97.87,97.45,97.45,167000.0,94.4265,94.4748,94.0694,94.0694,167000.0
2021-04-27 15:00:00,97.41,97.74,97.21,97.56,252898.0,94.0308,94.3493,93.8377,94.1756,252898.0
2021-04-27 15:30:00,97.55,98.39,97.41,98.31,469407.0,94.1659,94.9768,94.0308,94.8995,469407.0
2021-04-28 09:30:00,97.79,98.0,96.53,97.16,771477.0,94.3976,94.6003,93.1813,93.7894,771477.0
2021-04-28 10:00:00,97.13,97.83,96.6,97.64,543308.0,93.7605,94.4362,93.2489,94.2528,543308.0
2021-04-28 10:30:00,97.64,98.54,97.36,98.43,553297.0,94.2528,95.1216,93.9825,95.0154,553297.0
2021-04-28 11:00:00,98.4,98.43,97.72,98.12,254592.0,94.9864,95.0154,94.33,94.7161,254592.0
2021-04-28 11:30:00,98.16,98.47,97.74,97.9,231583.0,94.7547,95.054,94.3493,94.5038,231583.0
2021-04-28 12:00:00,97.94,98.27,97.52,98.27,161363.0,94.5424,94.8609,94.1369,94.8609,161363.0
2021-04-28 12:30:00,98.3,98.33,97.9,98.0,98883.0,94.8899,94.9188,94.5038,94.6003,98883.0
2021-04-28 13:00:00,98.0,98.53,97.99,98.46,131586.0,94.6003,95.1119,94.5906,95.0443,131586.0
2021-04-28 13:30:00,98.49,98.52,97.93,98.08,151420.0,95.0733,95.1023,94.5327,94.6775,151420.0
2021-04-28 14:00:00,98.16,99.13,97.71,98.97,687288.0,94.7547,95.6911,94.3204,95.5366,687288.0
2021-04-28 14:30:00,98.93,99.62,98.39,99.3,639938.0,95.498,96.1641,94.9768,95.8552,639938.0
2021-04-28 15:00:00,99.28,99.5,98.2,98.97,442222.0,95.8359,96.0483,94.7934,95.5366,442222.0
2021-04-28 15:30:00,98.97,99.31,98.37,98.82,538849.0,95.5366,95.8648,94.9575,95.3918,538849.0
2021-04-29 09:30:00,101.2,101.28,99.09,99.36,1112978.0,97.6893,97.7665,95.6525,95.9131,1112978.0
2021-04-29 10:00:00,99.36,99.83,98.27,98.36,921461.0,95.9131,96.3668,94.8609,94.9478,921461.0
2021-04-29 10:30:00,98.43,98.52,96.73,98.22,995108.0,95.0154,95.1023,93.3743,94.8127,995108.0
2021-04-29 11:00:00,98.15,98.5,97.73,98.09,374040.0,94.7451,95.0829,94.3397,94.6872,374040.0
2021-04-29 11:30:00,98.08,98.08,96.73,96.8,381659.0,94.6775,94.6775,93.3743,93.4419,381659.0
2021-04-29 12:00:00,96.79,96.85,94.88,95.43,1082220.0,93.4323,93.4902,91.5885,92.1194,1082220.0
2021-04-29 12:30:00,95.36,96.67,95.15,96.31,643756.0,92.0519,93.3164,91.8492,92.9689,643756.0
2021-04-29 13:00:00,96.31,96.42,95.67,96.29,572770.0,92.9689,93.0751,92.3511,92.9496,572770.0
2021-04-29 13:30:00,96.39,96.63,95.91,96.04,601387.0,93.0461,93.2778,92.5828,92.7083,601387.0
2021-04-29 14:00:00,96.07,97.22,95.94,97.19,539086.0,92.7372,93.8474,92.6118,93.8184,539086.0
2021-04-29 14:30:00,97.18,97.95,97.17,97.95,517722.0,93.8087,94.552,93.7991,94.552,517722.0
2021-04-29 15:00:00,97.95,98.15,96.56,96.59,793140.0,94.552,94.7451,93.2102,93.2392,793140.0
2021-04-29 15:30:00,96.61,97.91,96.59,97.76,722316.0,93.2585,94.5134,93.2392,94.3686,722316.0
2021-04-30 09:30:00,94.72,96.64,94.51,96.53,842803.0,91.4341,93.2875,91.2314,93.1813,842803.0
2021-04-30 10:00:00,96.5,97.4,96.17,96.89,478653.0,93.1523,94.0211,92.8338,93.5288,478653.0
2021-04-30 10:30:00,96.89,97.02,94.94,95.22,517877.0,93.5288,93.6543,91.6464,91.9167,517877.0
2021-04-30 11:00:00,95.1,95.46,94.53,95.22,466458.0,91.8009,92.1484,91.2507,91.9167,466458.0
2021-04-30 11:30:00,95.19,95.6,94.88,95.38,273486.0,91.8878,92.2835,91.5885,92.0712,273486.0
2021-04-30 12:00:00,95.39,95.75,94.9,95.26,188253.0,92.0808,92.4283,91.6078,91.9553,188253.0
2021-04-30 12:30:00,95.29,95.45,94.6,95.17,177556.0,91.9843,92.1388,91.3182,91.8685,177556.0
2021-04-30 13:00:00,95.16,95.18,94.64,94.97,175305.0,91.8588,91.8781,91.3569,91.6754,175305.0
2021-04-30 13:30:00,94.95,95.12,93.02,93.44,632927.0,91.6561,91.8202,89.7931,90.1985,632927.0
2021-04-30 14:00:00,93.46,93.95,93.1,93.68,403791.0,90.2178,90.6908,89.8703,90.4302,403791.0
2021-04-30 14:30:00,93.68,94.22,93.41,93.43,323749.0,90.4302,90.9514,90.1695,90.1888,323749.0
2021-04-30 15:00:00,93.48,93.92,92.87,93.84,538179.0,90.2371,90.6618,89.6483,90.5846,538179.0
2021-04-30 15:30:00,93.85,93.97,92.74,93.73,651113.0,90.5943,90.7101,89.5228,90.4784,651113.0
2021-05-03 09:30:00,96.45,96.76,94.9,95.56,834889.0,93.1041,93.4033,91.6078,92.2449,834889.0
2021-05-03 10:00:00,95.4,95.66,94.37,94.6,653269.0,92.0905,92.3415,91.0962,91.3182,653269.0
2021-05-03 10:30:00,94.62,95.17,93.71,94.2,378542.0,91.3375,91.8685,90.4591,90.9321,378542.0
2021-05-03 11:00:00,94.18,95.43,93.76,94.43,410160.0,90.9128,92.1194,90.5074,91.1541,410160.0
2021-05-03 11:30:00,94.41,95.59,94.36,94.93,242462.0,91.1348,92.2739,91.0866,91.6368,242462.0
2021-05-03 12:00:00,94.9,95.97,94.83,95.79,155807.0,91.6078,92.6407,91.5403,92.467,155807.0
2021-05-03 12:30:00,95.82,95.82,94.98,95.3,160956.0,92.4959,92.4959,91.6851,91.994,160956.0
2021-05-03 13:00:00,95.31,95.8,95.23,95.59,123940.0,92.0036,92.4766,91.9264,92.2739,123940.0
2021-05-03 13:30:00,95.54,95.88,95.44,95.67,95232.0,92.2256,92.5538,92.1291,92.3511,95232.0
2021-05-03 14:00:00,95.74,95.89,95.58,95.81,96992.0,92.4187,92.5635,92.2642,92.4863,96992.0
2021-05-03 14:30:00,95.82,96.45,95.79,96.29,219136.0,92.4959,93.1041,92.467,92.9496,219136.0
2021-05-03 15:00:00,96.32,96.32,95.86,96.06,169871.0,92.9786,92.9786,92.5345,92.7276,169871.0
2021-05-03 15:30:00,96.08,96.16,94.87,95.08,350460.0,92.7469,92.8241,91.5789,91.7816,350460.0
2021-05-04 09:30:00,93.27,93.65,89.4,89.57,1391001.0,90.0344,90.4012,86.2986,86.4627,1391001.0
2021-05-04 10:00:00,89.52,91.75,88.74,91.67,1217798.0,86.4145,88.5671,85.6615,88.4899,1217798.0
2021-05-04 10:30:00,91.61,92.07,90.21,90.28,530618.0,88.432,88.876,87.0805,87.1481,530618.0
2021-05-04 11:00:00,90.26,90.71,88.95,90.17,552260.0,87.1288,87.5632,85.8642,87.0419,552260.0
2021-05-04 11:30:00,90.17,90.4,89.07,89.5,472947.0,87.0419,87.2639,85.9801,86.3952,472947.0
2021-05-04 12:00:00,89.44,90.82,89.37,90.71,343933.0,86.3372,87.6694,86.2697,87.5632,343933.0
2021-05-04 12:30:00,90.72,90.72,89.87,90.25,276145.0,87.5728,87.5728,86.7523,87.1191,276145.0
2021-05-04 13:00:00,90.24,91.05,89.99,90.88,463396.0,87.1095,87.8914,86.8682,87.7273,463396.0
2021-05-04 13:30:00,90.89,91.24,90.45,90.83,425465.0,87.7369,88.0748,87.3122,87.679,425465.0
2021-05-04 14:00:00,90.84,91.44,90.32,90.58,340232.0,87.6887,88.2679,87.1867,87.4377,340232.0
2021-05-04 14:30:00,90.54,91.28,90.44,90.78,294219.0,87.3991,88.1134,87.3026,87.6308,294219.0
2021-05-04 15:00:00,90.8,91.2,90.44,90.86,263703.0,87.6501,88.0362,87.3026,87.708,263703.0
2021-05-04 15:30:00,90.85,91.67,90.52,91.64,655533.0,87.6983,88.4899,87.3798,88.4609,655533.0
2021-05-05 09:30:00,92.75,93.15,90.7,91.1,804693.0,89.5324,89.9185,87.5535,87.9397,804693.0
2021-05-05 10:00:00,91.17,91.25,89.27,89.89,767808.0,88.0072,88.0845,86.1731,86.7716,767808.0
2021-05-05 10:30:00,89.91,91.59,89.36,91.49,536414.0,86.7909,88.4127,86.26,88.3161,536414.0
2021-05-05 11:00:00,91.47,92.62,91.4,92.13,339764.0,88.2968,89.4069,88.2293,88.9339,339764.0
2021-05-05 11:30:00,92.44,92.7,92.09,92.34,167820.0,89.2332,89.4842,88.8953,89.1366,167820.0
2021-05-05 12:00:00,92.35,92.68,92.1,92.32,174792.0,89.1463,89.4648,88.905,89.1173,174792.0
2021-05-05 12:30:00,92.27,92.42,91.3,91.38,232330.0,89.0691,89.2139,88.1327,88.2099,232330.0
2021-05-05 13:00:00,91.35,91.81,91.06,91.74,131846.0,88.181,88.625,87.901,88.5575,131846.0
2021-05-05 13:30:00,91.75,92.55,91.65,92.27,232929.0,88.5671,89.3394,88.4706,89.0691,232929.0
2021-05-05 14:00:00,92.29,92.35,91.66,92.06,186188.0,89.0884,89.1463,88.4802,88.8664,186188.0
2021-05-05 14:30:00,92.09,92.2,91.47,91.61,231876.0,88.8953,89.0015,88.2968,88.432,231876.0
2021-05-05 15:00:00,91.57,91.62,89.37,90.13,670597.0,88.3934,88.4416,86.2697,87.0033,670597.0
2021-05-05 15:30:00,90.01,90.75,89.75,90.56,540362.0,86.8875,87.6018,86.6365,87.4184,540362.0
2021-05-06 09:30:00,90.85,90.85,87.87,87.87,783547.0,87.6983,87.6983,84.8217,84.8217,783547.0
2021-05-06 10:00:00,87.9,88.36,86.37,86.69,953028.0,84.8507,85.2947,83.3737,83.6826,953028.0
2021-05-06 10:30:00,86.65,87.67,86.55,87.31,383452.0,83.644,84.6286,83.5475,84.2811,383452.0
2021-05-06 11:00:00,87.33,87.87,85.97,87.77,562361.0,84.3004,84.8217,82.9876,84.7252,562361.0
2021-05-06 11:30:00,87.79,89.05,87.65,88.88,455753.0,84.7445,85.9608,84.6093,85.7967,455753.0
2021-05-06 12:00:00,88.96,89.07,88.25,88.98,170776.0,85.8739,85.9801,85.1885,85.8932,170776.0
2021-05-06 12:30:00,89.0,89.05,87.9,88.43,164045.0,85.9125,85.9608,84.8507,85.3623,164045.0
2021-05-06 13:00:00,88.4,88.74,87.9,88.45,96992.0,85.3333,85.6615,84.8507,85.3816,96992.0
2021-05-06 13:30:00,88.49,88.67,87.59,87.77,113615.0,85.4202,85.594,84.5514,84.7252,113615.0
2021-05-06 14:00:00,87.82,88.4,87.11,87.18,233040.0,84.7734,85.3333,84.0881,84.1556,233040.0
2021-05-06 14:30:00,87.3,87.54,86.58,87.15,305634.0,84.2715,84.5032,83.5765,84.1267,305634.0
2021-05-06 15:00:00,87.11,89.0,87.07,88.78,336431.0,84.0881,85.9125,84.0495,85.7001,336431.0
2021-05-06 15:30:00,88.8,91.01,88.72,90.96,738552.0,85.7194,87.8528,85.6422,87.8045,738552.0
2021-05-07 09:30:00,90.8,93.27,90.22,92.16,910554.0,87.6501,90.0344,87.0902,88.9629,910554.0
2021-05-07 10:00:00,92.17,94.02,92.16,93.48,722444.0,88.9725,90.7584,88.9629,90.2371,722444.0
2021-05-07 10:30:00,93.45,94.79,93.31,94.45,447601.0,90.2081,91.5016,90.073,91.1734,447601.0
2021-05-07 11:00:00,94.52,94.58,93.7,93.86,233935.0,91.241,91.2989,90.4495,90.6039,233935.0
2021-05-07 11:30:00,93.85,94.2,93.24,93.29,278222.0,90.5943,90.9321,90.0054,90.0537,278222.0
2021-05-07 12:00:00,93.25,94.13,93.08,94.08,239901.0,90.0151,90.8645,89.851,90.8163,239901.0
2021-05-07 12:30:00,94.11,94.22,93.76,94.22,125578.0,90.8452,90.9514,90.5074,90.9514,125578.0
2021-05-07 13:00:00,94.22,94.45,93.64,93.65,143056.0,90.9514,91.1734,90.3915,90.4012,143056.0
2021-05-07 13:30:00,93.6,94.11,93.6,93.83,119840.0,90.3529,90.8452,90.3529,90.575,119840.0
2021-05-07 14:00:00,93.74,94.06,93.06,94.0,207899.0,90.4881,90.797,89.8317,90.7391,207899.0
2021-05-07 14:30:00,93.97,94.19,93.35,94.17,166199.0,90.7101,90.9225,90.1116,90.9032,166199.0
2021-05-07 15:00:00,94.1,94.45,93.93,94.03,205239.0,90.8356,91.1734,90.6715,90.768,205239.0
2021-05-07 15:30:00,94.2,94.39,93.58,94.21,642044.0,90.9321,91.1155,90.3336,90.9418,642044.0
2021-05-10 09:30:00,93.97,94.52,91.4,92.23,1219810.0,90.7101,91.241,88.2293,89.0305,1219810.0
2021-05-10 10:00:00,92.3,93.29,91.65,92.02,986690.0,89.098,90.0537,88.4706,88.8277,986690.0
2021-05-10 10:30:00,91.98,92.11,90.99,91.65,694108.0,88.7891,88.9146,87.8335,88.4706,694108.0
2021-05-10 11:00:00,91.73,92.61,91.32,92.61,389903.0,88.5478,89.3973,88.152,89.3973,389903.0
2021-05-10 11:30:00,92.64,92.7,92.2,92.56,382091.0,89.4262,89.4842,89.0015,89.349,382091.0
2021-05-10 12:00:00,92.54,92.86,91.98,92.08,310736.0,89.3297,89.6386,88.7891,88.8857,310736.0
2021-05-10 12:30:00,92.09,92.3,91.3,91.46,280504.0,88.8953,89.098,88.1327,88.2872,280504.0
2021-05-10 13:00:00,91.52,92.04,91.26,91.58,372564.0,88.3451,88.847,88.0941,88.403,372564.0
2021-05-10 13:30:00,91.54,91.72,90.93,91.17,417519.0,88.3644,88.5382,87.7756,88.0072,417519.0
2021-05-10 14:00:00,91.18,91.19,88.77,89.45,982837.0,88.0169,88.0265,85.6905,86.3469,982837.0
2021-05-10 14:30:00,89.4,89.69,88.02,88.61,903255.0,86.2986,86.5786,84.9665,85.536,903255.0
2021-05-10 15:00:00,88.58,88.94,87.56,88.36,775714.0,85.5071,85.8546,84.5225,85.2947,775714.0
2021-05-10 15:30:00,88.37,88.54,86.94,86.97,775449.0,85.3044,85.4685,83.924,83.9529,775449.0
2021-05-11 09:30:00,81.39,86.43,80.79,86.41,1758906.0,78.5665,83.4317,77.9873,83.4124,1758906.0
2021-05-11 10:00:00,86.4,86.4,82.58,82.58,1213427.0,83.4027,83.4027,79.7152,79.7152,1213427.0
2021-05-11 10:30:00,82.63,84.61,81.8,83.91,1263376.0,79.7635,81.6748,78.9623,80.9991,1263376.0
2021-05-11 11:00:00,83.82,85.77,83.0,85.56,846074.0,80.9122,82.7946,80.1207,82.5918,846074.0
2021-05-11 11:30:00,85.52,86.54,84.89,85.48,795559.0,82.5532,83.5378,81.9451,82.5146,795559.0
2021-05-11 12:00:00,85.56,86.17,85.14,85.32,319992.0,82.5918,83.1807,82.1864,82.3602,319992.0
2021-05-11 12:30:00,85.33,86.21,84.23,84.85,415578.0,82.3698,83.2193,81.308,81.9065,415578.0
2021-05-11 13:00:00,84.8,86.4,84.77,86.34,406580.0,81.8582,83.4027,81.8293,83.3448,406580.0
2021-05-11 13:30:00,86.43,87.18,86.15,86.88,613299.0,83.4317,84.1556,83.1614,83.8661,613299.0
2021-05-11 14:00:00,86.9,87.81,86.14,87.78,717953.0,83.8854,84.7638,83.1517,84.7348,717953.0
2021-05-11 14:30:00,87.68,87.68,85.97,86.39,564232.0,84.6383,84.6383,82.9876,83.3931,564232.0
2021-05-11 15:00:00,86.32,87.32,85.5,86.96,526977.0,83.3255,84.2908,82.5339,83.9433,526977.0
2021-05-11 15:30:00,86.97,87.04,85.36,86.19,741111.0,83.9529,84.0205,82.3988,83.2,741111.0
2021-05-12 09:30:00,83.99,85.9,83.43,83.56,1334235.0,81.0763,82.9201,80.5357,80.6612,1334235.0
2021-05-12 10:00:00,83.61,84.97,83.14,83.4,869807.0,80.7095,82.0223,80.2558,80.5068,869807.0
2021-05-12 10:30:00,83.38,83.96,82.59,83.27,595418.0,80.4875,81.0474,79.7249,80.3813,595418.0
2021-05-12 11:00:00,83.21,84.73,83.06,83.3,481692.0,80.3234,81.7906,80.1786,80.4102,481692.0
2021-05-12 11:30:00,83.27,83.34,81.72,81.82,698647.0,80.3813,80.4489,78.8851,78.9816,698647.0
2021-05-12 12:00:00,81.8,82.08,80.83,81.7,1178932.0,78.9623,79.2326,78.0259,78.8658,1178932.0
2021-05-12 12:30:00,81.69,82.35,81.04,82.15,700494.0,78.8561,79.4932,78.2286,79.3001,700494.0
2021-05-12 13:00:00,82.11,83.27,81.93,82.34,846815.0,79.2615,80.3813,79.0878,79.4836,846815.0
2021-05-12 13:30:00,82.32,82.83,81.93,82.16,475605.0,79.4642,79.9566,79.0878,79.3098,475605.0
2021-05-12 14:00:00,82.13,82.51,80.86,80.93,730855.0,79.2808,79.6477,78.0549,78.1225,730855.0
2021-05-12 14:30:00,80.9,81.62,80.29,80.34,895005.0,78.0935,78.7885,77.5047,77.5529,895005.0
2021-05-12 15:00:00,80.29,80.43,77.77,78.06,1521324.0,77.5047,77.6398,75.0721,75.352,1521324.0
2021-05-12 15:30:00,78.09,78.72,77.44,77.84,1391397.0,75.381,75.9891,74.7535,75.1397,1391397.0
2021-05-13 09:30:00,79.34,83.1,78.83,83.04,1817240.0,76.5876,80.2172,76.0953,80.1593,1817240.0
2021-05-13 10:00:00,83.11,83.93,82.36,82.9,1273142.0,80.2268,81.0184,79.5029,80.0241,1273142.0
2021-05-13 10:30:00,82.97,83.25,81.55,82.02,720076.0,80.0917,80.362,78.721,79.1747,720076.0
2021-05-13 11:00:00,82.05,82.07,80.14,80.31,633990.0,79.2036,79.2229,77.3599,77.524,633990.0
2021-05-13 11:30:00,80.32,80.94,79.36,79.52,473697.0,77.5336,78.1321,76.6069,76.7614,473697.0
2021-05-13 12:00:00,79.58,80.55,79.54,80.35,440598.0,76.8193,77.7556,76.7807,77.5626,440598.0
2021-05-13 12:30:00,80.33,80.81,78.97,79.44,501735.0,77.5433,78.0066,76.2305,76.6842,501735.0
2021-05-13 13:00:00,79.46,80.26,78.46,79.15,350492.0,76.7035,77.4757,75.7382,76.4042,350492.0
2021-05-13 13:30:00,79.04,79.27,77.71,79.02,491255.0,76.298,76.5201,75.0142,76.2787,491255.0
2021-05-13 14:00:00,79.09,81.2,79.09,81.13,433092.0,76.3463,78.3831,76.3463,78.3155,433092.0
2021-05-13 14:30:00,81.17,82.09,80.82,81.01,676508.0,78.3541,79.2422,78.0163,78.1997,676508.0
2021-05-13 15:00:00,81.08,82.24,81.06,82.16,739308.0,78.2673,79.387,78.248,79.3098,739308.0
2021-05-13 15:30:00,82.21,83.16,81.75,82.07,886768.0,79.3581,80.2751,78.914,79.2229,886768.0
2021-05-14 09:30:00,84.57,85.65,83.37,85.5,1346246.0,81.6362,82.6787,80.4778,82.5339,1346246.0
2021-05-14 10:00:00,85.48,86.74,85.3,86.33,1044563.0,82.5146,83.7309,82.3409,83.3351,1044563.0
2021-05-14 10:30:00,86.32,86.89,86.14,86.55,480350.0,83.3255,83.8757,83.1517,83.5475,480350.0
2021-05-14 11:00:00,86.62,86.65,85.38,85.46,322381.0,83.6151,83.644,82.4181,82.4953,322381.0
2021-05-14 11:30:00,85.49,86.4,85.45,86.32,244796.0,82.5243,83.4027,82.4857,83.3255,244796.0
2021-05-14 12:00:00,86.35,86.88,86.28,86.63,288958.0,83.3544,83.8661,83.2869,83.6247,288958.0
2021-05-14 12:30:00,86.65,86.88,86.32,86.76,156223.0,83.644,83.8661,83.3255,83.7502,156223.0
2021-05-14 13:00:00,86.77,86.97,86.43,86.95,181477.0,83.7599,83.9529,83.4317,83.9336,181477.0
2021-05-14 13:30:00,86.96,87.08,86.6,86.98,272841.0,83.9433,84.0591,83.5958,83.9626,272841.0
2021-05-14 14:00:00,87.0,87.78,86.77,87.78,329062.0,83.9819,84.7348,83.7599,84.7348,329062.0
2021-05-14 14:30:00,87.79,88.43,87.64,88.41,360059.0,84.7445,85.3623,84.5997,85.343,360059.0
2021-05-14 15:00:00,88.42,88.43,87.59,87.85,325037.0,85.3526,85.3623,84.5514,84.8024,325037.0
2021-05-14 15:30:00,87.86,88.29,87.32,87.99,539604.0,84.8121,85.2271,84.2908,84.9375,539604.0
2021-05-17 09:30:00,86.51,87.53,84.78,85.01,1009753.0,83.5089,84.4935,81.8389,82.0609,1009753.0
2021-05-17 10:00:00,84.95,86.83,84.31,85.3,691286.0,82.003,83.8178,81.3852,82.3409,691286.0
2021-05-17 10:30:00,85.3,87.49,84.68,86.74,534055.0,82.3409,84.4549,81.7424,83.7309,534055.0
2021-05-17 11:00:00,86.59,86.88,85.47,86.53,342593.0,83.5861,83.8661,82.505,83.5282,342593.0
2021-05-17 11:30:00,86.7,87.05,85.65,85.9,253744.0,83.6923,84.0302,82.6787,82.9201,253744.0
2021-05-17 12:00:00,85.8,86.47,85.44,86.44,197159.0,82.8235,83.4703,82.476,83.4413,197159.0
2021-05-17 12:30:00,86.47,87.1,86.24,86.9,145241.0,83.4703,84.0784,83.2483,83.8854,145241.0
2021-05-17 13:00:00,86.86,87.17,86.18,86.45,154818.0,83.8467,84.146,83.1903,83.451,154818.0
2021-05-17 13:30:00,86.46,86.93,85.88,86.81,132461.0,83.4606,83.9143,82.9007,83.7985,132461.0
2021-05-17 14:00:00,86.8,87.38,86.6,87.11,154453.0,83.7888,84.3487,83.5958,84.0881,154453.0
2021-05-17 14:30:00,87.08,87.51,86.52,87.38,163688.0,84.0591,84.4742,83.5185,84.3487,163688.0
2021-05-17 15:00:00,87.34,87.85,87.27,87.73,234922.0,84.3101,84.8024,84.2425,84.6866,234922.0
2021-05-17 15:30:00,87.76,88.48,87.62,88.44,419846.0,84.7155,85.4105,84.5804,85.3719,419846.0
2021-05-18 09:30:00,88.52,89.72,87.4,89.31,858311.0,85.4492,86.6075,84.368,86.2118,858311.0
2021-05-18 10:00:00,89.34,90.14,88.4,89.98,528350.0,86.2407,87.013,85.3333,86.8585,528350.0
2021-05-18 10:30:00,89.98,90.66,89.57,90.16,440842.0,86.8585,87.5149,86.4627,87.0323,440842.0
2021-05-18 11:00:00,90.14,90.38,89.35,90.16,218147.0,87.013,87.2446,86.2504,87.0323,218147.0
2021-05-18 11:30:00,90.12,90.15,89.14,89.5,281272.0,86.9937,87.0226,86.0477,86.3952,281272.0
2021-05-18 12:00:00,89.5,89.68,89.02,89.62,136103.0,86.3952,86.5689,85.9318,86.511,136103.0
2021-05-18 12:30:00,89.61,89.89,89.43,89.43,80859.0,86.5013,86.7716,86.3276,86.3276,80859.0
2021-05-18 13:00:00,89.48,89.93,89.37,89.9,121968.0,86.3759,86.8102,86.2697,86.7813,121968.0
2021-05-18 13:30:00,89.91,89.97,89.54,89.64,66812.0,86.7909,86.8489,86.4338,86.5303,66812.0
2021-05-18 14:00:00,89.64,89.67,88.69,88.79,161254.0,86.5303,86.5593,85.6133,85.7098,161254.0
2021-05-18 14:30:00,88.77,88.98,87.24,88.4,384264.0,85.6905,85.8932,84.2136,85.3333,384264.0
2021-05-18 15:00:00,88.38,88.83,88.04,88.39,234655.0,85.314,85.7484,84.9858,85.3237,234655.0
2021-05-18 15:30:00,88.37,88.68,86.2,86.37,523238.0,85.3044,85.6036,83.2096,83.3737,523238.0
2021-05-19 09:30:00,82.14,82.88,80.8,81.5,1348346.0,79.2905,80.0048,77.997,78.6727,1348346.0
2021-05-19 10:00:00,81.48,82.02,79.84,81.79,1064918.0,78.6534,79.1747,77.0703,78.9526,1064918.0
2021-05-19 10:30:00,81.75,82.2,80.01,82.03,621569.0,78.914,79.3484,77.2344,79.1843,621569.0
2021-05-19 11:00:00,82.04,82.58,80.95,82.33,504827.0,79.194,79.7152,78.1418,79.4739,504827.0
2021-05-19 11:30:00,82.36,82.5,81.56,82.27,234374.0,79.5029,79.638,78.7306,79.416,234374.0
2021-05-19 12:00:00,82.3,83.09,81.88,82.61,399037.0,79.4449,80.2075,79.0395,79.7442,399037.0
2021-05-19 12:30:00,82.67,82.97,82.24,82.54,198382.0,79.8021,80.0917,79.387,79.6766,198382.0
2021-05-19 13:00:00,82.61,83.49,82.57,82.99,238412.0,79.7442,80.5937,79.7056,80.111,238412.0
2021-05-19 13:30:00,83.03,83.23,82.44,83.03,159123.0,80.1496,80.3427,79.5801,80.1496,159123.0
2021-05-19 14:00:00,83.01,84.06,81.52,83.77,666366.0,80.1303,81.1439,78.692,80.8639,666366.0
2021-05-19 14:30:00,83.85,84.23,82.51,82.81,401586.0,80.9412,81.308,79.6477,79.9372,401586.0
2021-05-19 15:00:00,82.81,84.6,82.61,84.39,386497.0,79.9372,81.6651,79.7442,81.4624,386497.0
2021-05-19 15:30:00,84.37,84.49,83.21,84.39,564832.0,81.4431,81.559,80.3234,81.4624,564832.0
2021-05-20 09:30:00,84.74,84.88,82.53,84.08,1317559.0,81.8003,81.9354,79.667,81.1632,1317559.0
2021-05-20 10:00:00,84.13,85.1,83.72,84.89,720791.0,81.2115,82.1478,80.8157,81.9451,720791.0
2021-05-20 10:30:00,84.86,85.3,84.32,84.4,408897.0,81.9161,82.3409,81.3949,81.4721,408897.0
2021-05-20 11:00:00,84.45,85.18,84.44,84.92,293353.0,81.5204,82.225,81.5107,81.974,293353.0
2021-05-20 11:30:00,84.98,85.53,84.91,85.35,459067.0,82.032,82.5629,81.9644,82.3891,459067.0
2021-05-20 12:00:00,85.35,85.36,84.48,84.7,366219.0,82.3891,82.3988,81.5493,81.7617,366219.0
2021-05-20 12:30:00,84.76,84.77,83.71,84.2,411511.0,81.8196,81.8293,80.806,81.279,411511.0
2021-05-20 13:00:00,84.17,84.77,84.06,84.68,237516.0,81.2501,81.8293,81.1439,81.7424,237516.0
2021-05-20 13:30:00,84.69,84.9,83.94,84.26,183712.0,81.752,81.9547,81.028,81.3369,183712.0
2021-05-20 14:00:00,84.29,84.62,84.08,84.57,101745.0,81.3659,81.6845,81.1632,81.6362,101745.0
2021-05-20 14:30:00,84.59,84.93,84.35,84.86,129863.0,81.6555,81.9837,81.4238,81.9161,129863.0
2021-05-20 15:00:00,84.89,86.43,84.64,86.43,680222.0,81.9451,83.4317,81.7038,83.4317,680222.0
2021-05-20 15:30:00,86.4,86.6,85.58,86.05,604930.0,83.4027,83.5958,82.6112,83.0648,604930.0
2021-05-21 09:30:00,88.26,89.48,87.77,89.25,1042661.0,85.1982,86.3759,84.7252,86.1538,1042661.0
2021-05-21 10:00:00,89.27,89.5,87.88,88.2,600774.0,86.1731,86.3952,84.8314,85.1403,600774.0
2021-05-21 10:30:00,88.15,88.64,87.37,88.54,438770.0,85.092,85.565,84.3391,85.4685,438770.0
2021-05-21 11:00:00,88.59,89.09,87.51,87.53,427824.0,85.5167,85.9994,84.4742,84.4935,427824.0
2021-05-21 11:30:00,87.54,88.07,87.16,87.37,392153.0,84.5032,85.0148,84.1363,84.3391,392153.0
2021-05-21 12:00:00,87.38,87.56,86.78,87.22,290783.0,84.3487,84.5225,83.7695,84.1943,290783.0
2021-05-21 12:30:00,87.2,87.38,86.19,86.81,290689.0,84.175,84.3487,83.2,83.7985,290689.0
2021-05-21 13:00:00,86.77,87.42,86.64,87.25,169935.0,83.7599,84.3873,83.6344,84.2232,169935.0
2021-05-21 13:30:00,87.25,87.51,87.17,87.44,146455.0,84.2232,84.4742,84.146,84.4066,146455.0
2021-05-21 14:00:00,87.48,87.68,87.1,87.41,197763.0,84.4452,84.6383,84.0784,84.3777,197763.0
2021-05-21 14:30:00,87.38,87.8,87.14,87.74,236695.0,84.3487,84.7541,84.117,84.6962,236695.0
2021-05-21 15:00:00,87.77,88.06,87.45,87.9,254770.0,84.7252,85.0051,84.4163,84.8507,254770.0
2021-05-21 15:30:00,87.95,88.11,86.64,86.76,667869.0,84.8989,85.0534,83.6344,83.7502,667869.0
2021-05-24 09:30:00,88.13,88.96,86.74,88.74,947942.0,85.0727,85.8739,83.7309,85.6615,947942.0
2021-05-24 10:00:00,88.8,89.07,87.94,88.09,488567.0,85.7194,85.9801,84.8893,85.0341,488567.0
2021-05-24 10:30:00,88.13,88.94,87.69,87.81,511626.0,85.0727,85.8546,84.648,84.7638,511626.0
2021-05-24 11:00:00,87.83,88.59,87.83,88.54,229628.0,84.7831,85.5167,84.7831,85.4685,229628.0
2021-05-24 11:30:00,88.47,88.61,87.91,87.91,117307.0,85.4009,85.536,84.8603,84.8603,117307.0
2021-05-24 12:00:00,87.95,88.05,87.44,87.52,237652.0,84.8989,84.9955,84.4066,84.4839,237652.0
2021-05-24 12:30:00,87.58,87.84,87.5,87.74,130621.0,84.5418,84.7928,84.4645,84.6962,130621.0
2021-05-24 13:00:00,87.77,88.23,87.77,88.18,127509.0,84.7252,85.1692,84.7252,85.121,127509.0
2021-05-24 13:30:00,88.19,88.87,88.15,88.82,321813.0,85.1306,85.787,85.092,85.7388,321813.0
2021-05-24 14:00:00,88.79,88.9,88.59,88.86,226112.0,85.7098,85.816,85.5167,85.7774,226112.0
2021-05-24 14:30:00,88.86,89.3,88.82,89.16,246365.0,85.7774,86.2021,85.7388,86.067,246365.0
2021-05-24 15:00:00,89.2,89.68,89.14,89.2,254642.0,86.1056,86.5689,86.0477,86.1056,254642.0
2021-05-24 15:30:00,89.23,89.31,88.15,88.42,440228.0,86.1345,86.2118,85.092,85.3526,440228.0
2021-05-25 09:30:00,89.41,91.16,88.75,88.92,1584001.0,86.3083,87.9976,85.6712,85.8353,1584001.0
2021-05-25 10:00:00,88.95,89.69,88.45,89.29,675579.0,85.8642,86.5786,85.3816,86.1924,675579.0
2021-05-25 10:30:00,89.41,89.64,88.63,89.23,337969.0,86.3083,86.5303,85.5553,86.1345,337969.0
2021-05-25 11:00:00,89.27,89.31,87.03,87.28,721061.0,86.1731,86.2118,84.0109,84.2522,721061.0
2021-05-25 11:30:00,87.23,88.15,86.59,88.15,677703.0,84.2039,85.092,83.5861,85.092,677703.0
2021-05-25 12:00:00,88.15,88.23,87.73,88.17,220555.0,85.092,85.1692,84.6866,85.1113,220555.0
2021-05-25 12:30:00,88.2,88.36,87.89,88.11,153551.0,85.1403,85.2947,84.841,85.0534,153551.0
2021-05-25 13:00:00,88.08,88.28,87.61,88.14,190167.0,85.0244,85.2175,84.5707,85.0823,190167.0
2021-05-25 13:30:00,88.03,88.1,87.64,87.89,118654.0,84.9762,85.0437,84.5997,84.841,118654.0
2021-05-25 14:00:00,87.9,87.93,87.29,87.36,159689.0,84.8507,84.8796,84.2618,84.3294,159689.0
2021-05-25 14:30:00,87.37,87.62,86.64,86.71,297729.0,84.3391,84.5804,83.6344,83.702,297729.0
2021-05-25 15:00:00,86.65,87.1,86.15,86.68,359459.0,83.644,84.0784,83.1614,83.673,359459.0
2021-05-25 15:30:00,86.74,86.83,85.76,85.88,491564.0,83.7309,83.8178,82.7849,82.9007,491564.0
2021-05-26 09:30:00,86.83,88.52,86.83,87.61,971738.0,83.8178,85.4492,83.8178,84.5707,971738.0
2021-05-26 10:00:00,87.65,89.1,87.27,89.06,675337.0,84.6093,86.009,84.2425,85.9704,675337.0
2021-05-26 10:30:00,89.07,89.36,88.72,89.22,354306.0,85.9801,86.26,85.6422,86.1249,354306.0
2021-05-26 11:00:00,89.23,89.45,88.83,89.19,248403.0,86.1345,86.3469,85.7484,86.0959,248403.0
2021-05-26 11:30:00,89.18,89.93,88.9,89.75,307013.0,86.0863,86.8102,85.816,86.6365,307013.0
2021-05-26 12:00:00,89.78,90.13,89.74,89.99,344772.0,86.6655,87.0033,86.6268,86.8682,344772.0
2021-05-26 12:30:00,89.98,90.05,89.53,89.69,138665.0,86.8585,86.9261,86.4241,86.5786,138665.0
2021-05-26 13:00:00,89.66,90.39,89.45,90.25,209739.0,86.5496,87.2543,86.3469,87.1191,209739.0
2021-05-26 13:30:00,90.24,90.33,89.6,89.96,163332.0,87.1095,87.1964,86.4917,86.8392,163332.0
2021-05-26 14:00:00,90.01,90.63,89.92,90.6,151762.0,86.8875,87.486,86.8006,87.457,151762.0
2021-05-26 14:30:00,90.61,90.94,90.51,90.86,361603.0,87.4667,87.7852,87.3701,87.708,361603.0
2021-05-26 15:00:00,90.85,90.93,90.52,90.89,234834.0,87.6983,87.7756,87.3798,87.7369,234834.0
2021-05-26 15:30:00,90.9,91.0,90.41,90.77,492047.0,87.7466,87.8431,87.2736,87.6211,492047.0
2021-05-27 09:30:00,92.63,93.13,91.62,92.83,1099244.0,89.4166,89.8992,88.4416,89.6096,1099244.0
2021-05-27 10:00:00,92.82,93.45,92.26,93.32,666809.0,89.6,90.2081,89.0594,90.0826,666809.0
2021-05-27 10:30:00,93.34,93.43,92.31,93.04,318005.0,90.102,90.1888,89.1077,89.8124,318005.0
2021-05-27 11:00:00,93.06,93.33,92.83,92.93,196668.0,89.8317,90.0923,89.6096,89.7062,196668.0
2021-05-27 11:30:00,92.9,93.37,92.68,93.2,133205.0,89.6772,90.1309,89.4648,89.9668,133205.0
2021-05-27 12:00:00,93.16,93.31,93.07,93.17,104420.0,89.9282,90.073,89.8413,89.9378,104420.0
2021-05-27 12:30:00,93.15,93.48,93.14,93.36,155137.0,89.9185,90.2371,89.9089,90.1213,155137.0
2021-05-27 13:00:00,93.36,93.58,93.31,93.39,111705.0,90.1213,90.3336,90.073,90.1502,111705.0
2021-05-27 13:30:00,93.39,94.05,93.36,94.04,408304.0,90.1502,90.7873,90.1213,90.7777,408304.0
2021-05-27 14:00:00,94.06,94.11,93.08,93.94,284132.0,90.797,90.8452,89.851,90.6811,284132.0
2021-05-27 14:30:00,93.86,94.18,93.75,94.06,195543.0,90.6039,90.9128,90.4977,90.797,195543.0
2021-05-27 15:00:00,94.03,94.14,93.52,94.12,262117.0,90.768,90.8742,90.2757,90.8549,262117.0
2021-05-27 15:30:00,94.15,94.26,93.44,93.46,416398.0,90.8839,90.99,90.1985,90.2178,416398.0
2021-05-28 09:30:00,95.2,95.26,93.7,94.53,1065613.0,91.8974,91.9553,90.4495,91.2507,1065613.0
2021-05-28 10:00:00,94.47,94.56,92.65,92.65,695966.0,91.1928,91.2796,89.4359,89.4359,695966.0
2021-05-28 10:30:00,92.68,93.38,92.68,93.2,387407.0,89.4648,90.1406,89.4648,89.9668,387407.0
2021-05-28 11:00:00,93.19,93.81,93.19,93.29,308015.0,89.9572,90.5556,89.9572,90.0537,308015.0
2021-05-28 11:30:00,93.36,93.82,93.22,93.58,244223.0,90.1213,90.5653,89.9861,90.3336,244223.0
2021-05-28 12:00:00,93.58,93.69,93.04,93.6,278231.0,90.3336,90.4398,89.8124,90.3529,278231.0
2021-05-28 12:30:00,93.57,93.94,93.46,93.68,150433.0,90.324,90.6811,90.2178,90.4302,150433.0
2021-05-28 13:00:00,93.7,94.21,93.7,93.95,205659.0,90.4495,90.9418,90.4495,90.6908,205659.0
2021-05-28 13:30:00,93.96,94.1,93.72,93.74,139328.0,90.7004,90.8356,90.4688,90.4881,139328.0
2021-05-28 14:00:00,93.77,93.94,93.3,93.67,156865.0,90.517,90.6811,90.0633,90.4205,156865.0
2021-05-28 14:30:00,93.64,93.7,93.21,93.21,153636.0,90.3915,90.4495,89.9765,89.9765,153636.0
2021-05-28 15:00:00,93.22,93.55,93.1,93.28,168477.0,89.9861,90.3047,89.8703,90.044,168477.0
2021-05-28 15:30:00,93.24,93.42,92.77,93.36,391038.0,90.0054,90.1792,89.5517,90.1213,391038.0
2021-06-01 09:30:00,95.57,95.78,94.76,95.19,1007833.0,92.2546,92.4573,91.4727,91.8878,1007833.0
2021-06-01 10:00:00,95.24,95.87,94.28,94.94,460665.0,91.936,92.5442,91.0093,91.6464,460665.0
2021-06-01 10:30:00,94.98,95.58,93.79,94.23,422539.0,91.6851,92.2642,90.5363,90.9611,422539.0
2021-06-01 11:00:00,94.19,95.3,94.18,95.23,218758.0,90.9225,91.994,90.9128,91.9264,218758.0
2021-06-01 11:30:00,95.26,95.64,95.05,95.27,220469.0,91.9553,92.3222,91.7526,91.965,220469.0
2021-06-01 12:00:00,95.3,95.94,94.99,95.89,253669.0,91.994,92.6118,91.6947,92.5635,253669.0
2021-06-01 12:30:00,95.89,96.32,95.6,95.79,311169.0,92.5635,92.9786,92.2835,92.467,311169.0
2021-06-01 13:00:00,95.8,95.88,95.18,95.36,143106.0,92.4766,92.5538,91.8781,92.0519,143106.0
2021-06-01 13:30:00,95.31,95.73,95.14,95.64,189689.0,92.0036,92.409,91.8395,92.3222,189689.0
2021-06-01 14:00:00,95.62,96.19,95.55,96.15,150203.0,92.3029,92.8531,92.2353,92.8145,150203.0
2021-06-01 14:30:00,96.13,96.91,96.11,96.84,352223.0,92.7952,93.5481,92.7759,93.4805,352223.0
2021-06-01 15:00:00,96.83,96.98,96.55,96.63,197993.0,93.4709,93.6157,93.2006,93.2778,197993.0
2021-06-01 15:30:00,96.65,96.7,96.13,96.51,395415.0,93.2971,93.3454,92.7952,93.162,395415.0
2021-06-02 09:30:00,97.37,97.4,94.85,95.12,1113512.0,93.9921,94.0211,91.5596,91.8202,1113512.0
2021-06-02 10:00:00,95.17,95.81,94.99,95.51,497059.0,91.8685,92.4863,91.6947,92.1967,497059.0
2021-06-02 10:30:00,95.53,96.18,94.82,95.81,760549.0,92.216,92.8434,91.5306,92.4863,760549.0
2021-06-02 11:00:00,95.78,96.12,95.56,95.92,411619.0,92.4573,92.7855,92.2449,92.5924,411619.0
2021-06-02 11:30:00,95.93,95.96,95.42,95.85,342048.0,92.6021,92.6311,92.1098,92.5249,342048.0
2021-06-02 12:00:00,95.9,96.09,95.61,96.03,343682.0,92.5731,92.7566,92.2932,92.6986,343682.0
2021-06-02 12:30:00,96.03,96.5,95.35,96.47,480052.0,92.6986,93.1523,92.0422,93.1234,480052.0
2021-06-02 13:00:00,96.49,97.17,95.87,96.23,486032.0,93.1427,93.7991,92.5442,92.8917,486032.0
2021-06-02 13:30:00,96.21,96.5,95.47,95.89,285901.0,92.8724,93.1523,92.1581,92.5635,285901.0
2021-06-02 14:00:00,95.92,96.26,95.06,95.84,310859.0,92.5924,92.9207,91.7623,92.5152,310859.0
2021-06-02 14:30:00,95.84,96.2,95.76,96.15,165529.0,92.5152,92.8627,92.438,92.8145,165529.0
2021-06-02 15:00:00,96.15,96.39,95.99,96.01,267242.0,92.8145,93.0461,92.66,92.6793,267242.0
2021-06-02 15:30:00,96.0,96.94,95.75,96.77,403396.0,92.6697,93.5771,92.4283,93.413,403396.0
2021-06-03 09:30:00,94.8,95.26,91.25,92.1,1695199.0,91.5113,91.9553,88.0845,88.905,1695199.0
2021-06-03 10:00:00,92.12,93.35,91.96,93.16,848896.0,88.9243,90.1116,88.7698,89.9282,848896.0
2021-06-03 10:30:00,93.04,94.68,92.91,94.66,757768.0,89.8124,91.3955,89.6869,91.3762,757768.0
2021-06-03 11:00:00,94.67,94.67,92.93,93.37,828753.0,91.3858,91.3858,89.7062,90.1309,828753.0
2021-06-03 11:30:00,93.29,93.92,93.05,93.91,504689.0,90.0537,90.6618,89.822,90.6522,504689.0
2021-06-03 12:00:00,93.93,94.71,93.83,94.54,547369.0,90.6715,91.4244,90.575,91.2603,547369.0
2021-06-03 12:30:00,94.51,94.86,94.04,94.85,280057.0,91.2314,91.5692,90.7777,91.5596,280057.0
2021-06-03 13:00:00,94.87,95.48,94.26,95.38,445426.0,91.5789,92.1677,90.99,92.0712,445426.0
2021-06-03 13:30:00,95.38,95.75,94.95,95.72,386745.0,92.0712,92.4283,91.6561,92.3994,386745.0
2021-06-03 14:00:00,95.72,95.78,94.81,94.94,250408.0,92.3994,92.4573,91.521,91.6464,250408.0
2021-06-03 14:30:00,94.94,95.19,94.39,94.6,528144.0,91.6464,91.8878,91.1155,91.3182,528144.0
2021-06-03 15:00:00,94.6,94.92,94.16,94.76,392410.0,91.3182,91.6271,90.8935,91.4727,392410.0
2021-06-03 15:30:00,94.75,95.09,94.21,94.26,473979.0,91.463,91.7912,90.9418,90.99,473979.0
2021-06-04 09:30:00,95.59,96.31,94.82,95.16,976901.0,92.2739,92.9689,91.5306,91.8588,976901.0
2021-06-04 10:00:00,95.2,95.37,94.04,94.78,712243.0,91.8974,92.0615,90.7777,91.492,712243.0
2021-06-04 10:30:00,94.8,95.09,94.41,94.97,511593.0,91.5113,91.7912,91.1348,91.6754,511593.0
2021-06-04 11:00:00,94.98,95.05,94.66,94.94,236488.0,91.6851,91.7526,91.3762,91.6464,236488.0
2021-06-04 11:30:00,94.98,95.15,94.47,94.6,262106.0,91.6851,91.8492,91.1928,91.3182,262106.0
2021-06-04 12:00:00,94.63,94.98,94.47,94.92,229278.0,91.3472,91.6851,91.1928,91.6271,229278.0
2021-06-04 12:30:00,94.95,95.36,94.85,95.35,235931.0,91.6561,92.0519,91.5596,92.0422,235931.0
2021-06-04 13:00:00,95.35,95.56,95.28,95.33,245320.0,92.0422,92.2449,91.9747,92.0229,245320.0
2021-06-04 13:30:00,95.34,95.77,95.29,95.52,190855.0,92.0326,92.4477,91.9843,92.2063,190855.0
2021-06-04 14:00:00,95.55,95.63,95.12,95.35,212747.0,92.2353,92.3125,91.8202,92.0422,212747.0
2021-06-04 14:30:00,95.35,95.42,94.85,94.98,223622.0,92.0422,92.1098,91.5596,91.6851,223622.0
2021-06-04 15:00:00,94.98,95.29,94.9,95.26,179111.0,91.6851,91.9843,91.6078,91.9553,179111.0
2021-06-04 15:30:00,95.28,95.75,95.2,95.47,391002.0,91.9747,92.4283,91.8974,92.1581,391002.0
2021-06-07 09:30:00,96.06,97.74,96.06,97.65,1437318.0,92.7276,94.3493,92.7276,94.2624,1437318.0
2021-06-07 10:00:00,97.66,97.67,97.08,97.39,319401.0,94.2721,94.2817,93.7122,94.0115,319401.0
2021-06-07 10:30:00,97.46,97.97,97.17,97.92,351606.0,94.079,94.5713,93.7991,94.5231,351606.0
2021-06-07 11:00:00,97.95,98.54,97.67,98.07,502654.0,94.552,95.1216,94.2817,94.6679,502654.0
2021-06-07 11:30:00,98.08,98.95,97.93,98.83,313918.0,94.6775,95.5173,94.5327,95.4015,313918.0
2021-06-07 12:00:00,98.84,99.11,98.72,98.92,315034.0,95.4112,95.6718,95.2953,95.4884,315034.0
2021-06-07 12:30:00,98.92,99.5,98.82,99.5,306143.0,95.4884,96.0483,95.3918,96.0483,306143.0
2021-06-07 13:00:00,99.5,99.68,99.22,99.31,358662.0,96.0483,96.222,95.778,95.8648,358662.0
2021-06-07 13:30:00,99.32,99.56,99.0,99.01,214055.0,95.8745,96.1062,95.5656,95.5753,214055.0
2021-06-07 14:00:00,98.99,99.42,98.62,98.92,235979.0,95.5559,95.971,95.1988,95.4884,235979.0
2021-06-07 14:30:00,98.91,99.25,98.84,98.92,161071.0,95.4787,95.8069,95.4112,95.4884,161071.0
2021-06-07 15:00:00,98.94,99.68,98.92,99.6,305339.0,95.5077,96.222,95.4884,96.1448,305339.0
2021-06-07 15:30:00,99.6,99.7,99.0,99.32,369741.0,96.1448,96.2413,95.5656,95.8745,369741.0
2021-06-08 09:30:00,100.44,101.05,99.43,100.07,946581.0,96.9556,97.5445,95.9807,96.5985,946581.0
2021-06-08 10:00:00,100.07,101.7,99.76,101.59,568576.0,96.5985,98.1719,96.2992,98.0658,568576.0
2021-06-08 10:30:00,101.6,101.92,101.11,101.18,546827.0,98.0754,98.3843,97.6024,97.67,546827.0
2021-06-08 11:00:00,101.14,101.19,98.71,99.55,702184.0,97.6314,97.6796,95.2857,96.0965,702184.0
2021-06-08 11:30:00,99.51,100.73,99.47,100.61,519116.0,96.0579,97.2356,96.0193,97.1197,519116.0
2021-06-08 12:00:00,100.59,101.29,100.59,101.25,242032.0,97.1004,97.7762,97.1004,97.7375,242032.0
2021-06-08 12:30:00,101.23,101.6,101.21,101.53,166822.0,97.7182,98.0754,97.6989,98.0078,166822.0
2021-06-08 13:00:00,101.51,101.98,101.4,101.56,223975.0,97.9885,98.4422,97.8823,98.0368,223975.0
2021-06-08 13:30:00,101.56,102.17,101.56,101.83,331671.0,98.0368,98.6256,98.0368,98.2974,331671.0
2021-06-08 14:00:00,101.83,102.4,101.74,102.37,281567.0,98.2974,98.8477,98.2105,98.8187,281567.0
2021-06-08 14:30:00,102.36,102.78,102.23,102.67,277920.0,98.809,99.2145,98.6835,99.1083,277920.0
2021-06-08 15:00:00,102.68,103.21,102.65,102.98,336530.0,99.1179,99.6296,99.089,99.4075,336530.0
2021-06-08 15:30:00,102.93,103.16,102.41,102.51,580097.0,99.3593,99.5813,98.8573,98.9538,580097.0
2021-06-09 09:30:00,103.29,103.44,101.54,102.15,1123603.0,99.7068,99.8516,98.0175,98.6063,1123603.0
2021-06-09 10:00:00,102.1,102.77,101.63,102.34,712456.0,98.5581,99.2048,98.1044,98.7897,712456.0
2021-06-09 10:30:00,102.24,102.42,101.7,101.86,367146.0,98.6932,98.867,98.1719,98.3264,367146.0
2021-06-09 11:00:00,101.83,102.31,101.61,101.97,370281.0,98.2974,98.7608,98.0851,98.4326,370281.0
2021-06-09 11:30:00,101.95,102.07,101.07,101.4,276469.0,98.4133,98.5291,97.5638,97.8823,276469.0
2021-06-09 12:00:00,101.44,101.95,101.26,101.91,180851.0,97.921,98.4133,97.7472,98.3747,180851.0
2021-06-09 12:30:00,101.94,102.41,101.88,102.4,197638.0,98.4036,98.8573,98.3457,98.8477,197638.0
2021-06-09 13:00:00,102.42,102.53,102.05,102.24,157228.0,98.867,98.9731,98.5098,98.6932,157228.0
2021-06-09 13:30:00,102.21,102.22,101.28,101.63,252684.0,98.6642,98.6739,97.7665,98.1044,252684.0
2021-06-09 14:00:00,101.65,101.88,101.38,101.62,169219.0,98.1237,98.3457,97.863,98.0947,169219.0
2021-06-09 14:30:00,101.59,101.87,101.42,101.65,167777.0,98.0658,98.336,97.9016,98.1237,167777.0
2021-06-09 15:00:00,101.61,101.71,100.3,100.3,338530.0,98.0851,98.1816,96.8205,96.8205,338530.0
2021-06-09 15:30:00,100.31,100.67,99.95,100.48,525915.0,96.8302,97.1777,96.4826,96.9943,525915.0
2021-06-10 09:30:00,101.23,101.96,99.92,100.2,964004.0,97.7182,98.4229,96.4537,96.724,964004.0
2021-06-10 10:00:00,100.31,100.9,99.2,99.54,684703.0,96.8302,97.3997,95.7587,96.0869,684703.0
2021-06-10 10:30:00,99.53,99.65,97.6,98.66,912068.0,96.0772,96.1931,94.2142,95.2374,912068.0
2021-06-10 11:00:00,98.63,98.94,98.18,98.54,597703.0,95.2084,95.5077,94.774,95.1216,597703.0
2021-06-10 11:30:00,98.56,98.56,97.81,98.33,309450.0,95.1409,95.1409,94.4169,94.9188,309450.0
2021-06-10 12:00:00,98.37,98.44,97.46,98.09,330344.0,94.9575,95.025,94.079,94.6872,330344.0
2021-06-10 12:30:00,98.13,99.08,98.05,99.05,402507.0,94.7258,95.6428,94.6486,95.6139,402507.0
2021-06-10 13:00:00,99.03,99.67,98.9,99.28,404936.0,95.5946,96.2124,95.4691,95.8359,404936.0
2021-06-10 13:30:00,99.33,99.42,99.08,99.2,182784.0,95.8842,95.971,95.6428,95.7587,182784.0
2021-06-10 14:00:00,99.2,99.58,98.87,98.96,335990.0,95.7587,96.1255,95.4401,95.527,335990.0
2021-06-10 14:30:00,99.0,99.41,99.0,99.26,343801.0,95.5656,95.9614,95.5656,95.8166,343801.0
2021-06-10 15:00:00,99.24,99.32,98.65,98.7,216257.0,95.7973,95.8745,95.2277,95.276,216257.0
2021-06-10 15:30:00,98.64,98.84,97.97,98.26,369302.0,95.2181,95.4112,94.5713,94.8513,369302.0
2021-06-11 09:30:00,99.46,100.91,99.41,100.7,847053.0,96.0096,97.4093,95.9614,97.2066,847053.0
2021-06-11 10:00:00,100.7,100.88,99.94,100.34,264557.0,97.2066,97.3804,96.473,96.8591,264557.0
2021-06-11 10:30:00,100.33,100.67,99.86,100.04,264809.0,96.8495,97.1777,96.3958,96.5695,264809.0
2021-06-11 11:00:00,100.0,100.04,99.32,99.54,208497.0,96.5309,96.5695,95.8745,96.0869,208497.0
2021-06-11 11:30:00,99.49,99.94,99.17,99.89,210048.0,96.0386,96.473,95.7297,96.4247,210048.0
2021-06-11 12:00:00,99.91,100.02,99.42,99.51,193776.0,96.444,96.5502,95.971,96.0579,193776.0
2021-06-11 12:30:00,99.49,100.5,99.46,100.49,231472.0,96.0386,97.0136,96.0096,97.0039,231472.0
2021-06-11 13:00:00,100.48,100.83,100.29,100.66,289143.0,96.9943,97.3321,96.8108,97.168,289143.0
2021-06-11 13:30:00,100.68,100.84,100.55,100.7,103354.0,97.1873,97.3418,97.0618,97.2066,103354.0
2021-06-11 14:00:00,100.69,100.87,100.56,100.72,148613.0,97.197,97.3707,97.0715,97.2259,148613.0
2021-06-11 14:30:00,100.75,100.75,100.34,100.48,133822.0,97.2549,97.2549,96.8591,96.9943,133822.0
2021-06-11 15:00:00,100.54,100.62,100.31,100.57,102538.0,97.0522,97.1294,96.8302,97.0811,102538.0
2021-06-11 15:30:00,100.62,101.39,100.6,101.38,444492.0,97.1294,97.8727,97.1101,97.863,444492.0
2021-06-14 09:30:00,101.99,103.41,101.33,101.84,872272.0,98.4519,99.8226,97.8148,98.3071,872272.0
2021-06-14 10:00:00,101.97,102.14,101.35,101.56,274552.0,98.4326,98.5967,97.8341,98.0368,274552.0
2021-06-14 10:30:00,101.54,101.54,100.23,101.22,362170.0,98.0175,98.0175,96.7529,97.7086,362170.0
2021-06-14 11:00:00,101.24,101.5,100.81,100.97,191806.0,97.7279,97.9789,97.3128,97.4673,191806.0
2021-06-14 11:30:00,100.92,100.96,100.27,100.88,178661.0,97.419,97.4576,96.7915,97.3804,178661.0
2021-06-14 12:00:00,100.9,101.28,100.84,101.07,151824.0,97.3997,97.7665,97.3418,97.5638,151824.0
2021-06-14 12:30:00,101.02,101.04,100.57,100.63,131239.0,97.5155,97.5348,97.0811,97.1391,131239.0
2021-06-14 13:00:00,100.62,100.75,100.29,100.56,123483.0,97.1294,97.2549,96.8108,97.0715,123483.0
2021-06-14 13:30:00,100.56,100.74,99.79,99.94,254441.0,97.0715,97.2452,96.3282,96.473,254441.0
2021-06-14 14:00:00,99.9,100.21,99.61,99.64,209730.0,96.4344,96.7336,96.1544,96.1834,209730.0
2021-06-14 14:30:00,99.63,99.79,99.37,99.78,344574.0,96.1737,96.3282,95.9228,96.3185,344574.0
2021-06-14 15:00:00,99.76,99.86,99.25,99.7,248870.0,96.2992,96.3958,95.8069,96.2413,248870.0
2021-06-14 15:30:00,99.7,100.45,99.7,100.45,449162.0,96.2413,96.9653,96.2413,96.9653,449162.0
2021-06-15 09:30:00,100.51,100.96,99.57,100.02,483182.0,97.0232,97.4576,96.1158,96.5502,483182.0
2021-06-15 10:00:00,100.15,100.44,98.04,98.14,430817.0,96.6757,96.9556,94.6389,94.7354,430817.0
2021-06-15 10:30:00,98.13,98.62,97.81,98.56,392456.0,94.7258,95.1988,94.4169,95.1409,392456.0
2021-06-15 11:00:00,98.48,98.7,98.03,98.13,157532.0,95.0636,95.276,94.6293,94.7258,157532.0
2021-06-15 11:30:00,98.12,98.12,97.1,97.47,295737.0,94.7161,94.7161,93.7315,94.0887,295737.0
2021-06-15 12:00:00,97.5,98.66,97.48,98.59,262665.0,94.1176,95.2374,94.0983,95.1698,262665.0
2021-06-15 12:30:00,98.52,98.88,98.44,98.87,168021.0,95.1023,95.4498,95.025,95.4401,168021.0
2021-06-15 13:00:00,98.77,99.4,98.66,99.06,151686.0,95.3436,95.9517,95.2374,95.6235,151686.0
2021-06-15 13:30:00,99.11,99.79,99.1,99.64,230590.0,95.6718,96.3282,95.6621,96.1834,230590.0
2021-06-15 14:00:00,99.65,100.1,99.56,99.85,274009.0,96.1931,96.6274,96.1062,96.3861,274009.0
2021-06-15 14:30:00,99.83,99.85,99.5,99.77,59033.0,96.3668,96.3861,96.0483,96.3089,59033.0
2021-06-15 15:00:00,99.74,99.84,98.79,98.93,217398.0,96.2799,96.3765,95.3629,95.498,217398.0
2021-06-15 15:30:00,98.9,99.65,98.65,99.59,430059.0,95.4691,96.1931,95.2277,96.1351,430059.0
2021-06-16 09:30:00,98.57,98.87,96.96,97.33,1015013.0,95.1505,95.4401,93.5964,93.9535,1015013.0
2021-06-16 10:00:00,97.4,98.34,97.03,97.87,535664.0,94.0211,94.9285,93.6639,94.4748,535664.0
2021-06-16 10:30:00,97.9,98.32,97.73,98.15,224974.0,94.5038,94.9092,94.3397,94.7451,224974.0
2021-06-16 11:00:00,98.14,99.17,98.03,99.15,214067.0,94.7354,95.7297,94.6293,95.7104,214067.0
2021-06-16 11:30:00,99.13,99.95,99.03,99.56,437629.0,95.6911,96.4826,95.5946,96.1062,437629.0
2021-06-16 12:00:00,99.69,99.82,97.94,98.08,588706.0,96.2317,96.3572,94.5424,94.6775,588706.0
2021-06-16 12:30:00,98.08,98.2,97.41,97.73,386628.0,94.6775,94.7934,94.0308,94.3397,386628.0
2021-06-16 13:00:00,97.73,97.85,97.02,97.1,402451.0,94.3397,94.4555,93.6543,93.7315,402451.0
2021-06-16 13:30:00,97.04,98.23,97.03,98.02,439964.0,93.6736,94.8223,93.6639,94.6196,439964.0
2021-06-16 14:00:00,97.96,98.58,96.02,98.02,1346679.0,94.5617,95.1602,92.689,94.6196,1346679.0
2021-06-16 14:30:00,97.97,98.23,96.31,97.73,942849.0,94.5713,94.8223,92.9689,94.3397,942849.0
2021-06-16 15:00:00,97.66,99.85,97.38,99.02,875652.0,94.2721,96.3861,94.0018,95.5849,875652.0
2021-06-16 15:30:00,99.19,99.74,98.48,98.96,562838.0,95.749,96.2799,95.0636,95.527,562838.0
2021-06-17 09:30:00,98.08,99.33,97.85,98.12,514910.0,94.6775,95.8842,94.4555,94.7161,514910.0
2021-06-17 10:00:00,98.03,98.61,96.59,96.89,557971.0,94.6293,95.1891,93.2392,93.5288,557971.0
2021-06-17 10:30:00,96.96,97.9,96.52,96.86,469035.0,93.5964,94.5038,93.1716,93.4998,469035.0
2021-06-17 11:00:00,96.94,97.01,96.02,96.15,417387.0,93.5771,93.6446,92.689,92.8145,417387.0
2021-06-17 11:30:00,96.13,96.66,94.06,94.07,836454.0,92.7952,93.3068,90.797,90.8066,836454.0
2021-06-17 12:00:00,94.07,94.7,92.05,92.37,1049117.0,90.8066,91.4148,88.8567,89.1656,1049117.0
2021-06-17 12:30:00,92.34,93.9,92.0,93.9,784162.0,89.1366,90.6425,88.8084,90.6425,784162.0
2021-06-17 13:00:00,93.9,95.21,93.69,94.96,765153.0,90.6425,91.9071,90.4398,91.6658,765153.0
2021-06-17 13:30:00,95.0,95.66,94.76,95.18,506795.0,91.7044,92.3415,91.4727,91.8781,506795.0
2021-06-17 14:00:00,95.19,95.31,94.7,94.96,400615.0,91.8878,92.0036,91.4148,91.6658,400615.0
2021-06-17 14:30:00,94.97,95.17,94.5,94.93,444131.0,91.6754,91.8685,91.2217,91.6368,444131.0
2021-06-17 15:00:00,94.97,95.65,94.66,95.29,479962.0,91.6754,92.3318,91.3762,91.9843,479962.0
2021-06-17 15:30:00,95.45,96.2,95.08,95.52,868467.0,92.1388,92.8627,91.7816,92.2063,868467.0
2021-06-18 09:30:00,90.99,93.6,90.99,92.05,1168288.0,87.8335,90.3529,87.8335,88.8567,1168288.0
2021-06-18 10:00:00,92.03,92.53,90.1,90.82,1040715.0,88.8374,89.3201,86.9743,87.6694,1040715.0
2021-06-18 10:30:00,90.81,91.45,90.23,91.08,433266.0,87.6597,88.2775,87.0998,87.9204,433266.0
2021-06-18 11:00:00,91.05,91.34,90.16,90.19,279582.0,87.8914,88.1713,87.0323,87.0612,279582.0
2021-06-18 11:30:00,90.22,92.01,90.13,92.01,399575.0,87.0902,88.8181,87.0033,88.8181,399575.0
2021-06-18 12:00:00,92.0,92.08,91.54,91.95,168177.0,88.8084,88.8857,88.3644,88.7602,168177.0
2021-06-18 12:30:00,91.94,91.98,90.2,90.3,298781.0,88.7505,88.7891,87.0709,87.1674,298781.0
2021-06-18 13:00:00,90.25,90.61,89.8,89.92,338616.0,87.1191,87.4667,86.6848,86.8006,338616.0
2021-06-18 13:30:00,89.89,90.67,89.68,89.78,303237.0,86.7716,87.5246,86.5689,86.6655,303237.0
2021-06-18 14:00:00,89.77,90.41,89.52,89.76,256123.0,86.6558,87.2736,86.4145,86.6461,256123.0
2021-06-18 14:30:00,89.78,89.78,87.81,88.12,729155.0,86.6655,86.6655,84.7638,85.063,729155.0
2021-06-18 15:00:00,88.02,89.25,87.81,88.94,501024.0,84.9665,86.1538,84.7638,85.8546,501024.0
2021-06-18 15:30:00,88.95,89.43,88.39,88.8,792537.0,85.8642,86.3276,85.3237,85.7194,792537.0
2021-06-21 09:30:00,91.19,92.06,90.38,91.89,1364388.0,88.0265,88.8664,87.2446,88.7023,1364388.0
2021-06-21 10:00:00,91.93,93.6,91.74,93.46,800479.0,88.7409,90.3529,88.5575,90.2178,800479.0
2021-06-21 10:30:00,93.36,94.49,93.29,93.73,659080.0,90.1213,91.2121,90.0537,90.4784,659080.0
2021-06-21 11:00:00,93.77,93.99,93.36,93.62,323394.0,90.517,90.7294,90.1213,90.3722,323394.0
2021-06-21 11:30:00,93.74,94.49,93.74,94.29,240209.0,90.4881,91.2121,90.4881,91.019,240209.0
2021-06-21 12:00:00,94.3,94.44,93.9,94.2,126755.0,91.0286,91.1638,90.6425,90.9321,126755.0
2021-06-21 12:30:00,94.21,95.01,94.11,94.62,253605.0,90.9418,91.714,90.8452,91.3375,253605.0
2021-06-21 13:00:00,94.62,94.87,94.5,94.72,128096.0,91.3375,91.5789,91.2217,91.4341,128096.0
2021-06-21 13:30:00,94.73,95.1,94.51,94.74,138897.0,91.4437,91.8009,91.2314,91.4534,138897.0
2021-06-21 14:00:00,94.8,95.02,94.56,94.97,125131.0,91.5113,91.7237,91.2796,91.6754,125131.0
2021-06-21 14:30:00,94.93,95.16,94.64,95.12,275402.0,91.6368,91.8588,91.3569,91.8202,275402.0
2021-06-21 15:00:00,95.13,95.45,94.03,94.33,277717.0,91.8299,92.1388,90.768,91.0576,277717.0
2021-06-21 15:30:00,94.34,94.94,94.22,94.7,365197.0,91.0673,91.6464,90.9514,91.4148,365197.0
2021-06-22 09:30:00,94.06,94.19,92.29,92.41,662703.0,90.797,90.9225,89.0884,89.2042,662703.0
2021-06-22 10:00:00,92.43,93.35,92.04,93.2,598644.0,89.2235,90.1116,88.847,89.9668,598644.0
2021-06-22 10:30:00,93.18,93.88,92.65,93.88,412223.0,89.9475,90.6232,89.4359,90.6232,412223.0
2021-06-22 11:00:00,93.89,95.2,93.81,94.4,539182.0,90.6329,91.8974,90.5556,91.1252,539182.0
2021-06-22 11:30:00,94.48,94.62,93.53,93.7,234561.0,91.2024,91.3375,90.2854,90.4495,234561.0
2021-06-22 12:00:00,93.79,94.44,93.79,94.43,379028.0,90.5363,91.1638,90.5363,91.1541,379028.0
2021-06-22 12:30:00,94.38,94.39,93.7,93.81,228416.0,91.1059,91.1155,90.4495,90.5556,228416.0
2021-06-22 13:00:00,93.78,94.37,93.77,94.09,254825.0,90.5267,91.0962,90.517,90.8259,254825.0
2021-06-22 13:30:00,94.13,94.72,94.04,94.61,206316.0,90.8645,91.4341,90.7777,91.3279,206316.0
2021-06-22 14:00:00,94.63,95.07,94.4,94.99,207987.0,91.3472,91.7719,91.1252,91.6947,207987.0
2021-06-22 14:30:00,94.98,95.14,94.63,94.95,239192.0,91.6851,91.8395,91.3472,91.6561,239192.0
2021-06-22 15:00:00,95.0,96.5,95.0,96.3,575207.0,91.7044,93.1523,91.7044,92.9593,575207.0
2021-06-22 15:30:00,96.3,96.61,95.82,96.19,389778.0,92.9593,93.2585,92.4959,92.8531,389778.0
2021-06-23 09:30:00,96.09,98.01,96.08,97.0,751412.0,92.7566,94.6099,92.7469,93.635,751412.0
2021-06-23 10:00:00,97.01,98.19,96.8,97.87,398749.0,93.6446,94.7837,93.4419,94.4748,398749.0
2021-06-23 10:30:00,97.88,98.1,96.93,97.58,209123.0,94.4845,94.6968,93.5674,94.1949,209123.0
2021-06-23 11:00:00,97.6,97.77,96.58,97.45,301007.0,94.2142,94.3783,93.2296,94.0694,301007.0
2021-06-23 11:30:00,97.37,97.37,96.72,96.85,136061.0,93.9921,93.9921,93.3647,93.4902,136061.0
2021-06-23 12:00:00,96.81,97.77,96.68,97.77,124584.0,93.4516,94.3783,93.3261,94.3783,124584.0
2021-06-23 12:30:00,97.79,97.97,96.94,97.48,170542.0,94.3976,94.5713,93.5771,94.0983,170542.0
2021-06-23 13:00:00,97.55,98.39,97.43,98.3,167177.0,94.1659,94.9768,94.0501,94.8899,167177.0
2021-06-23 13:30:00,98.19,98.58,98.13,98.47,142879.0,94.7837,95.1602,94.7258,95.054,142879.0
2021-06-23 14:00:00,98.46,98.51,97.79,97.9,119115.0,95.0443,95.0926,94.3976,94.5038,119115.0
2021-06-23 14:30:00,97.87,98.11,97.68,97.93,173490.0,94.4748,94.7065,94.2914,94.5327,173490.0
2021-06-23 15:00:00,97.88,98.24,97.66,98.24,129885.0,94.4845,94.832,94.2721,94.832,129885.0
2021-06-23 15:30:00,98.21,98.4,96.77,97.11,296447.0,94.803,94.9864,93.413,93.7412,296447.0
2021-06-24 09:30:00,98.76,99.09,98.11,98.23,692447.0,95.3339,95.6525,94.7065,94.8223,692447.0
2021-06-24 10:00:00,98.29,99.03,98.02,98.93,405103.0,94.8802,95.5946,94.6196,95.498,405103.0
2021-06-24 10:30:00,98.93,99.07,98.4,98.76,239112.0,95.498,95.6332,94.9864,95.3339,239112.0
2021-06-24 11:00:00,98.7,99.16,98.66,99.12,217567.0,95.276,95.7201,95.2374,95.6814,217567.0
2021-06-24 11:30:00,99.13,99.43,99.02,99.3,157946.0,95.6911,95.9807,95.5849,95.8552,157946.0
2021-06-24 12:00:00,99.32,99.44,98.81,99.44,102966.0,95.8745,95.9903,95.3822,95.9903,102966.0
2021-06-24 12:30:00,99.42,100.04,99.21,99.6,305066.0,95.971,96.5695,95.7683,96.1448,305066.0
2021-06-24 13:00:00,99.56,99.95,99.4,99.63,146490.0,96.1062,96.4826,95.9517,96.1737,146490.0
2021-06-24 13:30:00,99.68,100.08,99.5,100.08,197898.0,96.222,96.6081,96.0483,96.6081,197898.0
2021-06-24 14:00:00,100.08,100.67,100.0,100.64,266318.0,96.6081,97.1777,96.5309,97.1487,266318.0
2021-06-24 14:30:00,100.66,100.81,100.48,100.59,178394.0,97.168,97.3128,96.9943,97.1004,178394.0
2021-06-24 15:00:00,100.59,101.01,100.44,100.58,209815.0,97.1004,97.5059,96.9556,97.0908,209815.0
2021-06-24 15:30:00,100.71,101.03,100.54,100.99,251820.0,97.2163,97.5252,97.0522,97.4866,251820.0
2021-06-25 09:30:00,101.49,102.48,101.05,101.39,1120211.0,97.9692,98.9249,97.5445,97.8727,1120211.0
2021-06-25 10:00:00,101.34,102.49,100.9,102.0,821858.0,97.8244,98.9345,97.3997,98.4615,821858.0
2021-06-25 10:30:00,102.1,102.32,101.58,101.59,298635.0,98.5581,98.7704,98.0561,98.0658,298635.0
2021-06-25 11:00:00,101.61,102.28,101.61,102.21,208927.0,98.0851,98.7318,98.0851,98.6642,208927.0
2021-06-25 11:30:00,102.25,102.32,102.09,102.25,112525.0,98.7029,98.7704,98.5484,98.7029,112525.0
2021-06-25 12:00:00,102.24,102.54,101.7,101.7,424952.0,98.6932,98.9828,98.1719,98.1719,424952.0
2021-06-25 12:30:00,101.72,102.27,101.72,102.19,117631.0,98.1912,98.7222,98.1912,98.6449,117631.0
2021-06-25 13:00:00,102.14,102.14,101.73,101.96,131232.0,98.5967,98.5967,98.2009,98.4229,131232.0
2021-06-25 13:30:00,101.9,102.03,101.65,101.97,158789.0,98.365,98.4905,98.1237,98.4326,158789.0
2021-06-25 14:00:00,101.94,102.1,101.8,101.88,136706.0,98.4036,98.5581,98.2685,98.3457,136706.0
2021-06-25 14:30:00,101.86,102.81,101.83,102.77,469612.0,98.3264,99.2434,98.2974,99.2048,469612.0
2021-06-25 15:00:00,102.77,103.03,102.65,102.79,598907.0,99.2048,99.4558,99.089,99.2241,598907.0
2021-06-25 15:30:00,102.8,102.82,100.88,100.88,722600.0,99.2338,99.2531,97.3804,97.3804,722600.0
2021-06-28 09:30:00,101.48,101.95,99.19,100.26,1094718.0,97.9596,98.4133,95.749,96.7819,1094718.0
2021-06-28 10:00:00,100.2,100.24,98.97,99.62,752256.0,96.724,96.7626,95.5366,96.1641,752256.0
2021-06-28 10:30:00,99.62,99.62,98.5,99.43,501555.0,96.1641,96.1641,95.0829,95.9807,501555.0
2021-06-28 11:00:00,99.43,99.65,98.97,99.15,358946.0,95.9807,96.1931,95.5366,95.7104,358946.0
2021-06-28 11:30:00,99.0,99.33,98.68,99.31,182386.0,95.5656,95.8842,95.2567,95.8648,182386.0
2021-06-28 12:00:00,99.3,99.42,98.52,98.6,207272.0,95.8552,95.971,95.1023,95.1795,207272.0
2021-06-28 12:30:00,98.61,98.8,98.22,98.7,313903.0,95.1891,95.3725,94.8127,95.276,313903.0
2021-06-28 13:00:00,98.76,98.76,97.01,97.37,354442.0,95.3339,95.3339,93.6446,93.9921,354442.0
2021-06-28 13:30:00,97.35,98.58,97.22,98.51,298864.0,93.9728,95.1602,93.8474,95.0926,298864.0
2021-06-28 14:00:00,98.46,99.23,98.35,98.87,300786.0,95.0443,95.7876,94.9381,95.4401,300786.0
2021-06-28 14:30:00,98.87,99.05,98.46,98.7,152501.0,95.4401,95.6139,95.0443,95.276,152501.0
2021-06-28 15:00:00,98.7,99.17,98.33,99.13,232023.0,95.276,95.7297,94.9188,95.6911,232023.0
2021-06-28 15:30:00,99.17,99.59,98.91,99.17,468207.0,95.7297,96.1351,95.4787,95.7297,468207.0
2021-06-29 09:30:00,100.2,100.85,99.71,100.19,967150.0,96.724,97.3514,96.251,96.7143,967150.0
2021-06-29 10:00:00,100.21,100.29,99.19,100.08,340233.0,96.7336,96.8108,95.749,96.6081,340233.0
2021-06-29 10:30:00,100.15,100.54,99.53,99.55,310100.0,96.6757,97.0522,96.0772,96.0965,310100.0
2021-06-29 11:00:00,99.61,100.37,99.6,100.21,186072.0,96.1544,96.8881,96.1448,96.7336,186072.0
2021-06-29 11:30:00,100.23,100.23,98.82,99.08,355291.0,96.7529,96.7529,95.3918,95.6428,355291.0
2021-06-29 12:00:00,99.12,99.23,98.78,98.91,182971.0,95.6814,95.7876,95.3532,95.4787,182971.0
2021-06-29 12:30:00,98.94,99.13,98.52,98.74,201497.0,95.5077,95.6911,95.1023,95.3146,201497.0
2021-06-29 13:00:00,98.8,98.85,98.46,98.73,126721.0,95.3725,95.4208,95.0443,95.305,126721.0
2021-06-29 13:30:00,98.7,98.85,98.39,98.74,123855.0,95.276,95.4208,94.9768,95.3146,123855.0
2021-06-29 14:00:00,98.69,98.69,97.9,97.9,170996.0,95.2664,95.2664,94.5038,94.5038,170996.0
2021-06-29 14:30:00,97.86,98.05,97.07,97.66,396224.0,94.4651,94.6486,93.7026,94.2721,396224.0
2021-06-29 15:00:00,97.67,98.21,97.52,98.04,222107.0,94.2817,94.803,94.1369,94.6389,222107.0
2021-06-29 15:30:00,98.0,98.21,97.64,97.84,448517.0,94.6003,94.803,94.2528,94.4458,448517.0
2021-06-30 09:30:00,96.87,97.53,95.78,97.02,905842.0,93.5095,94.1466,92.4573,93.6543,905842.0
2021-06-30 10:00:00,97.03,97.76,96.86,97.51,570368.0,93.6639,94.3686,93.4998,94.1273,570368.0
2021-06-30 10:30:00,97.55,98.06,97.25,97.39,389133.0,94.1659,94.6582,93.8763,94.0115,389133.0
2021-06-30 11:00:00,97.46,98.12,96.94,97.91,370017.0,94.079,94.7161,93.5771,94.5134,370017.0
2021-06-30 11:30:00,97.95,98.48,97.91,98.25,418937.0,94.552,95.0636,94.5134,94.8416,418937.0
2021-06-30 12:00:00,98.22,98.67,98.2,98.52,289187.0,94.8127,95.247,94.7934,95.1023,289187.0
2021-06-30 12:30:00,98.51,99.02,98.29,98.38,462701.0,95.0926,95.5849,94.8802,94.9671,462701.0
2021-06-30 13:00:00,98.35,98.58,98.2,98.45,159359.0,94.9381,95.1602,94.7934,95.0347,159359.0
2021-06-30 13:30:00,98.46,98.47,97.9,98.16,156546.0,95.0443,95.054,94.5038,94.7547,156546.0
2021-06-30 14:00:00,98.17,98.4,97.86,98.22,148119.0,94.7644,94.9864,94.4651,94.8127,148119.0
2021-06-30 14:30:00,98.26,98.86,98.25,98.73,243680.0,94.8513,95.4305,94.8416,95.305,243680.0
2021-06-30 15:00:00,98.72,98.74,98.08,98.31,268387.0,95.2953,95.3146,94.6775,94.8995,268387.0
2021-06-30 15:30:00,98.32,98.67,97.83,97.83,509739.0,94.9092,95.247,94.4362,94.4362,509739.0
2021-07-01 09:30:00,99.63,100.1,98.3,98.77,907055.0,96.1737,96.6274,94.8899,95.3436,907055.0
2021-07-01 10:00:00,98.7,100.53,98.27,100.42,857153.0,95.276,97.0425,94.8609,96.9363,857153.0
2021-07-01 10:30:00,100.49,100.52,99.19,99.23,397217.0,97.0039,97.0329,95.749,95.7876,397217.0
2021-07-01 11:00:00,99.23,99.83,98.62,99.35,336725.0,95.7876,96.3668,95.1988,95.9035,336725.0
2021-07-01 11:30:00,99.36,100.14,99.35,99.69,433390.0,95.9131,96.6661,95.9035,96.2317,433390.0
2021-07-01 12:00:00,99.66,100.0,99.38,99.96,218294.0,96.2027,96.5309,95.9324,96.4923,218294.0
2021-07-01 12:30:00,99.96,100.29,99.82,99.89,249267.0,96.4923,96.8108,96.3572,96.4247,249267.0
2021-07-01 13:00:00,99.88,100.47,99.83,100.32,132531.0,96.4151,96.9846,96.3668,96.8398,132531.0
2021-07-01 13:30:00,100.33,100.48,99.7,99.87,205112.0,96.8495,96.9943,96.2413,96.4054,205112.0
2021-07-01 14:00:00,99.86,100.25,99.5,100.23,243521.0,96.3958,96.7722,96.0483,96.7529,243521.0
2021-07-01 14:30:00,100.21,100.97,100.21,100.53,348333.0,96.7336,97.4673,96.7336,97.0425,348333.0
2021-07-01 15:00:00,100.55,100.82,100.46,100.57,230449.0,97.0618,97.3225,96.975,97.0811,230449.0
2021-07-01 15:30:00,100.6,100.77,99.76,100.42,472746.0,97.1101,97.2742,96.2992,96.9363,472746.0
2021-07-02 09:30:00,101.15,101.15,97.9,98.05,1064070.0,97.641,97.641,94.5038,94.6486,1064070.0
2021-07-02 10:00:00,98.03,98.39,97.57,98.06,819206.0,94.6293,94.9768,94.1852,94.6582,819206.0
2021-07-02 10:30:00,98.15,98.18,97.08,97.22,541418.0,94.7451,94.774,93.7122,93.8474,541418.0
2021-07-02 11:00:00,97.2,97.92,96.84,97.64,554437.0,93.828,94.5231,93.4805,94.2528,554437.0
2021-07-02 11:30:00,97.63,97.96,97.41,97.6,277332.0,94.2431,94.5617,94.0308,94.2142,277332.0
2021-07-02 12:00:00,97.59,97.6,96.92,96.94,356647.0,94.2045,94.2142,93.5578,93.5771,356647.0
2021-07-02 12:30:00,96.92,97.52,96.71,97.43,343923.0,93.5578,94.1369,93.355,94.0501,343923.0
2021-07-02 13:00:00,97.41,98.42,97.4,98.38,503231.0,94.0308,95.0057,94.0211,94.9671,503231.0
2021-07-02 13:30:00,98.37,98.39,97.75,97.84,157724.0,94.9575,94.9768,94.359,94.4458,157724.0
2021-07-02 14:00:00,97.8,98.45,97.64,98.44,285018.0,94.4072,95.0347,94.2528,95.025,285018.0
2021-07-02 14:30:00,98.43,98.45,97.9,97.92,284556.0,95.0154,95.0347,94.5038,94.5231,284556.0
2021-07-02 15:00:00,97.91,98.04,97.54,97.88,290972.0,94.5134,94.6389,94.1562,94.4845,290972.0
2021-07-02 15:30:00,97.91,98.03,97.13,97.41,643658.0,94.5134,94.6293,93.7605,94.0308,643658.0
2021-07-06 09:30:00,97.6,97.79,93.82,93.95,1165027.0,94.2142,94.3976,90.5653,90.6908,1165027.0
2021-07-06 10:00:00,93.94,93.95,92.62,92.87,891819.0,90.6811,90.6908,89.4069,89.6483,891819.0
2021-07-06 10:30:00,92.82,93.4,91.88,92.12,681243.0,89.6,90.1599,88.6926,88.9243,681243.0
2021-07-06 11:00:00,92.1,92.62,91.45,92.02,713594.0,88.905,89.4069,88.2775,88.8277,713594.0
2021-07-06 11:30:00,92.01,92.98,91.85,92.36,623778.0,88.8181,89.7544,88.6636,89.1559,623778.0
2021-07-06 12:00:00,92.35,92.35,91.23,91.64,407578.0,89.1463,89.1463,88.0651,88.4609,407578.0
2021-07-06 12:30:00,91.57,91.78,90.77,91.78,338110.0,88.3934,88.5961,87.6211,88.5961,338110.0
2021-07-06 13:00:00,91.81,92.35,91.52,92.25,244010.0,88.625,89.1463,88.3451,89.0498,244010.0
2021-07-06 13:30:00,92.2,92.63,91.86,92.6,167887.0,89.0015,89.4166,88.6733,89.3876,167887.0
2021-07-06 14:00:00,92.6,92.95,92.41,92.87,201725.0,89.3876,89.7255,89.2042,89.6483,201725.0
2021-07-06 14:30:00,92.87,93.13,92.69,92.94,206760.0,89.6483,89.8992,89.4745,89.7158,206760.0
2021-07-06 15:00:00,92.95,93.29,92.95,93.15,171344.0,89.7255,90.0537,89.7255,89.9185,171344.0
2021-07-06 15:30:00,93.14,93.93,92.83,93.33,422956.0,89.9089,90.6715,89.6096,90.0923,422956.0
2021-07-07 09:30:00,92.92,94.28,91.84,91.98,966221.0,89.6965,91.0093,88.654,88.7891,966221.0
2021-07-07 10:00:00,91.99,91.99,88.95,88.95,948918.0,88.7988,88.7988,85.8642,85.8642,948918.0
2021-07-07 10:30:00,89.0,89.83,88.27,89.41,902161.0,85.9125,86.7137,85.2078,86.3083,902161.0
2021-07-07 11:00:00,89.36,90.75,89.33,90.74,457437.0,86.26,87.6018,86.2311,87.5921,457437.0
2021-07-07 11:30:00,90.74,91.98,90.71,91.7,731490.0,87.5921,88.7891,87.5632,88.5188,731490.0
2021-07-07 12:00:00,91.74,92.13,91.46,91.91,399629.0,88.5575,88.9339,88.2872,88.7216,399629.0
2021-07-07 12:30:00,91.94,92.52,91.6,91.64,407811.0,88.7505,89.3104,88.4223,88.4609,407811.0
2021-07-07 13:00:00,91.62,91.73,90.89,90.97,339432.0,88.4416,88.5478,87.7369,87.8142,339432.0
2021-07-07 13:30:00,91.0,91.16,90.51,90.54,278112.0,87.8431,87.9976,87.3701,87.3991,278112.0
2021-07-07 14:00:00,90.55,91.64,90.2,90.3,590466.0,87.4087,88.4609,87.0709,87.1674,590466.0
2021-07-07 14:30:00,90.25,90.34,89.17,90.25,563709.0,87.1191,87.206,86.0766,87.1191,563709.0
2021-07-07 15:00:00,90.27,91.27,90.17,91.13,444290.0,87.1385,88.1038,87.0419,87.9686,444290.0
2021-07-07 15:30:00,91.09,91.31,90.54,90.68,450826.0,87.93,88.1424,87.3991,87.5342,450826.0
2021-07-08 09:30:00,85.31,85.92,83.5,85.58,1935935.0,82.3505,82.9394,80.6033,82.6112,1935935.0
2021-07-08 10:00:00,85.64,87.18,84.45,87.18,1282999.0,82.6691,84.1556,81.5204,84.1556,1282999.0
2021-07-08 10:30:00,87.19,87.53,86.23,86.53,643493.0,84.1653,84.4935,83.2386,83.5282,643493.0
2021-07-08 11:00:00,86.58,88.35,86.5,88.26,494411.0,83.5765,85.2851,83.4992,85.1982,494411.0
2021-07-08 11:30:00,88.15,89.89,87.81,89.87,549804.0,85.092,86.7716,84.7638,86.7523,549804.0
2021-07-08 12:00:00,89.9,90.41,89.32,90.05,442930.0,86.7813,87.2736,86.2214,86.9261,442930.0
2021-07-08 12:30:00,90.05,91.02,89.8,89.97,375295.0,86.9261,87.8624,86.6848,86.8489,375295.0
2021-07-08 13:00:00,90.03,90.08,88.86,89.73,476765.0,86.9068,86.955,85.7774,86.6172,476765.0
2021-07-08 13:30:00,89.64,89.77,88.53,88.8,227326.0,86.5303,86.6558,85.4588,85.7194,227326.0
2021-07-08 14:00:00,88.82,88.97,87.61,87.8,343398.0,85.7388,85.8836,84.5707,84.7541,343398.0
2021-07-08 14:30:00,87.77,87.82,87.08,87.58,399746.0,84.7252,84.7734,84.0591,84.5418,399746.0
2021-07-08 15:00:00,87.65,88.16,87.23,88.07,411738.0,84.6093,85.1017,84.2039,85.0148,411738.0
2021-07-08 15:30:00,88.08,88.42,86.87,88.27,700851.0,85.0244,85.3526,83.8564,85.2078,700851.0
2021-07-09 09:30:00,91.01,92.34,90.13,92.31,1278576.0,87.8528,89.1366,87.0033,89.1077,1278576.0
2021-07-09 10:00:00,92.35,92.87,92.15,92.79,806246.0,89.1463,89.6483,88.9532,89.571,806246.0
2021-07-09 10:30:00,92.84,92.98,91.8,92.03,562194.0,89.6193,89.7544,88.6154,88.8374,562194.0
2021-07-09 11:00:00,92.03,92.75,91.93,92.48,367476.0,88.8374,89.5324,88.7409,89.2718,367476.0
2021-07-09 11:30:00,92.46,92.99,92.46,92.75,213405.0,89.2525,89.7641,89.2525,89.5324,213405.0
2021-07-09 12:00:00,92.78,93.03,92.63,92.74,259772.0,89.5614,89.8027,89.4166,89.5228,259772.0
2021-07-09 12:30:00,92.73,93.38,92.51,93.05,360882.0,89.5131,90.1406,89.3007,89.822,360882.0
2021-07-09 13:00:00,93.11,93.22,92.9,93.0,119515.0,89.8799,89.9861,89.6772,89.7737,119515.0
2021-07-09 13:30:00,93.0,93.08,92.79,92.98,129677.0,89.7737,89.851,89.571,89.7544,129677.0
2021-07-09 14:00:00,93.0,93.4,92.94,93.26,180496.0,89.7737,90.1599,89.7158,90.0247,180496.0
2021-07-09 14:30:00,93.26,93.43,93.1,93.35,158210.0,90.0247,90.1888,89.8703,90.1116,158210.0
2021-07-09 15:00:00,93.33,93.68,93.29,93.42,331410.0,90.0923,90.4302,90.0537,90.1792,331410.0
2021-07-09 15:30:00,93.41,93.8,93.22,93.63,749598.0,90.1695,90.546,89.9861,90.3819,749598.0
2021-07-12 09:30:00,92.7,93.15,91.46,92.48,936650.0,89.4842,89.9185,88.2872,89.2718,936650.0
2021-07-12 10:00:00,92.51,93.03,91.8,92.88,517447.0,89.3007,89.8027,88.6154,89.6579,517447.0
2021-07-12 10:30:00,92.92,93.08,91.71,92.82,368244.0,89.6965,89.851,88.5285,89.6,368244.0
2021-07-12 11:00:00,92.85,92.97,92.23,92.91,193054.0,89.6289,89.7448,89.0305,89.6869,193054.0
2021-07-12 11:30:00,92.9,93.4,92.7,93.28,166196.0,89.6772,90.1599,89.4842,90.044,166196.0
2021-07-12 12:00:00,93.35,93.44,92.67,92.72,176754.0,90.1116,90.1985,89.4552,89.5035,176754.0
2021-07-12 12:30:00,92.76,93.07,92.53,92.8,117176.0,89.5421,89.8413,89.3201,89.5807,117176.0
2021-07-12 13:00:00,92.75,93.03,92.42,92.99,147467.0,89.5324,89.8027,89.2139,89.7641,147467.0
2021-07-12 13:30:00,92.92,93.38,92.92,93.24,162006.0,89.6965,90.1406,89.6965,90.0054,162006.0
2021-07-12 14:00:00,93.21,93.78,92.88,93.78,178088.0,89.9765,90.5267,89.6579,90.5267,178088.0
2021-07-12 14:30:00,93.78,94.31,93.76,94.01,336761.0,90.5267,91.0383,90.5074,90.7487,336761.0
2021-07-12 15:00:00,94.0,94.13,93.54,93.93,246698.0,90.7391,90.8645,90.295,90.6715,246698.0
2021-07-12 15:30:00,93.91,94.18,93.53,94.04,429144.0,90.6522,90.9128,90.2854,90.7777,429144.0
2021-07-13 09:30:00,92.32,92.9,90.78,90.9,1006823.0,89.1173,89.6772,87.6308,87.7466,1006823.0
2021-07-13 10:00:00,90.86,91.08,90.01,90.57,874930.0,87.708,87.9204,86.8875,87.428,874930.0
2021-07-13 10:30:00,90.57,90.86,89.67,90.0,626349.0,87.428,87.708,86.5593,86.8778,626349.0
2021-07-13 11:00:00,90.02,90.4,89.54,90.33,583627.0,86.8971,87.2639,86.4338,87.1964,583627.0
2021-07-13 11:30:00,90.31,90.63,90.11,90.6,249383.0,87.1771,87.486,86.984,87.457,249383.0
2021-07-13 12:00:00,90.59,90.97,90.34,90.44,243946.0,87.4474,87.8142,87.206,87.3026,243946.0
2021-07-13 12:30:00,90.4,90.68,89.98,90.06,176143.0,87.2639,87.5342,86.8585,86.9357,176143.0
2021-07-13 13:00:00,90.03,90.3,89.32,89.84,297764.0,86.9068,87.1674,86.2214,86.7234,297764.0
2021-07-13 13:30:00,89.85,90.22,89.32,90.05,269021.0,86.733,87.0902,86.2214,86.9261,269021.0
2021-07-13 14:00:00,89.99,90.48,89.43,90.25,321280.0,86.8682,87.3412,86.3276,87.1191,321280.0
2021-07-13 14:30:00,90.17,90.23,89.45,89.71,192307.0,87.0419,87.0998,86.3469,86.5979,192307.0
2021-07-13 15:00:00,89.71,89.96,89.22,89.33,308730.0,86.5979,86.8392,86.1249,86.2311,308730.0
2021-07-13 15:30:00,89.31,89.41,88.55,88.71,608179.0,86.2118,86.3083,85.4781,85.6326,608179.0
2021-07-14 09:30:00,90.34,91.09,88.43,88.98,1246913.0,87.206,87.93,85.3623,85.8932,1246913.0
2021-07-14 10:00:00,89.0,89.69,87.9,87.94,854758.0,85.9125,86.5786,84.8507,84.8893,854758.0
2021-07-14 10:30:00,88.02,88.16,87.36,87.7,573467.0,84.9665,85.1017,84.3294,84.6576,573467.0
2021-07-14 11:00:00,87.69,87.72,85.55,85.76,833861.0,84.648,84.6769,82.5822,82.7849,833861.0
2021-07-14 11:30:00,85.78,86.36,84.92,85.18,636048.0,82.8042,83.3641,81.974,82.225,636048.0
2021-07-14 12:00:00,85.1,86.23,85.08,86.17,563058.0,82.1478,83.2386,82.1285,83.1807,563058.0
2021-07-14 12:30:00,86.17,86.9,85.97,86.88,525850.0,83.1807,83.8854,82.9876,83.8661,525850.0
2021-07-14 13:00:00,86.86,86.93,85.61,85.85,540706.0,83.8467,83.9143,82.6401,82.8718,540706.0
2021-07-14 13:30:00,85.85,86.36,85.68,85.81,308284.0,82.8718,83.3641,82.7077,82.8332,308284.0
2021-07-14 14:00:00,85.81,86.08,85.03,85.04,450880.0,82.8332,83.0938,82.0802,82.0899,450880.0
2021-07-14 14:30:00,85.09,85.63,84.73,85.37,554693.0,82.1382,82.6594,81.7906,82.4084,554693.0
2021-07-14 15:00:00,85.37,85.94,84.67,84.73,595967.0,82.4084,82.9587,81.7327,81.7906,595967.0
2021-07-14 15:30:00,84.74,84.88,84.16,84.58,724439.0,81.8003,81.9354,81.2404,81.6458,724439.0
2021-07-15 09:30:00,83.3,84.24,81.4,84.2,1394663.0,80.4102,81.3176,78.5762,81.279,1394663.0
2021-07-15 10:00:00,84.17,84.73,82.92,83.13,708057.0,81.2501,81.7906,80.0434,80.2461,708057.0
2021-07-15 10:30:00,83.1,83.57,82.15,83.49,856587.0,80.2172,80.6709,79.3001,80.5937,856587.0
2021-07-15 11:00:00,83.45,83.76,82.6,83.39,593224.0,80.555,80.8543,79.7345,80.4971,593224.0
2021-07-15 11:30:00,83.31,84.3,83.21,84.1,374194.0,80.4199,81.3756,80.3234,81.1825,374194.0
2021-07-15 12:00:00,84.11,84.23,83.36,83.81,291885.0,81.1921,81.308,80.4682,80.9026,291885.0
2021-07-15 12:30:00,83.65,84.1,83.46,83.46,241085.0,80.7481,81.1825,80.5647,80.5647,241085.0
2021-07-15 13:00:00,83.42,83.51,81.81,81.9,593766.0,80.5261,80.613,78.9719,79.0588,593766.0
2021-07-15 13:30:00,81.9,81.9,80.0,80.06,1177377.0,79.0588,79.0588,77.2247,77.2826,1177377.0
2021-07-15 14:00:00,80.05,81.38,80.0,81.32,825286.0,77.273,78.5569,77.2247,78.4989,825286.0
2021-07-15 14:30:00,81.31,81.9,81.16,81.89,349919.0,78.4893,79.0588,78.3445,79.0492,349919.0
2021-07-15 15:00:00,81.86,82.18,81.07,81.82,417476.0,79.0202,79.3291,78.2576,78.9816,417476.0
2021-07-15 15:30:00,81.78,83.17,81.78,83.17,976439.0,78.943,80.2848,78.943,80.2848,976439.0
2021-07-16 09:30:00,85.58,85.6,83.9,84.14,1030610.0,82.6112,82.6305,80.9894,81.2211,1030610.0
2021-07-16 10:00:00,84.21,84.21,81.83,81.96,758295.0,81.2887,81.2887,78.9912,79.1167,758295.0
2021-07-16 10:30:00,81.94,83.32,81.88,83.15,480392.0,79.0974,80.4296,79.0395,80.2655,480392.0
2021-07-16 11:00:00,83.12,83.47,82.29,83.23,350188.0,80.2365,80.5744,79.4353,80.3427,350188.0
2021-07-16 11:30:00,83.15,84.18,83.15,83.91,492727.0,80.2655,81.2597,80.2655,80.9991,492727.0
2021-07-16 12:00:00,83.93,83.94,83.01,83.26,206297.0,81.0184,81.028,80.1303,80.3716,206297.0
2021-07-16 12:30:00,83.24,83.27,82.37,82.68,287954.0,80.3523,80.3813,79.5125,79.8118,287954.0
2021-07-16 13:00:00,82.76,82.79,81.75,81.75,359059.0,79.889,79.9179,78.914,78.914,359059.0
2021-07-16 13:30:00,81.79,81.81,81.13,81.25,715289.0,78.9526,78.9719,78.3155,78.4314,715289.0
2021-07-16 14:00:00,81.26,81.56,80.65,81.03,806474.0,78.441,78.7306,77.8522,78.219,806474.0
2021-07-16 14:30:00,81.02,81.54,80.59,80.66,596211.0,78.2093,78.7113,77.7943,77.8618,596211.0
2021-07-16 15:00:00,80.61,80.61,79.79,80.15,1174660.0,77.8136,77.8136,77.022,77.3695,1174660.0
2021-07-16 15:30:00,80.12,80.36,79.45,79.98,1460213.0,77.3406,77.5722,76.6938,77.2054,1460213.0
2021-07-19 09:30:00,75.18,76.11,74.08,74.52,2625329.0,72.5719,73.4697,71.5101,71.9348,2625329.0
2021-07-19 10:00:00,74.4,75.4,73.41,75.25,1845243.0,71.819,72.7843,70.8633,72.6395,1845243.0
2021-07-19 10:30:00,75.23,77.19,75.0,76.16,1310201.0,72.6202,74.5122,72.3982,73.5179,1310201.0
2021-07-19 11:00:00,76.18,77.9,75.97,77.23,1115076.0,73.5372,75.1976,73.3345,74.5508,1115076.0
2021-07-19 11:30:00,77.23,79.41,77.16,79.21,1506156.0,74.5508,76.6552,74.4833,76.4621,1506156.0
2021-07-19 12:00:00,79.22,79.22,76.93,77.0,944246.0,76.4718,76.4718,74.2612,74.3288,944246.0
2021-07-19 12:30:00,77.0,77.0,75.77,76.23,1494282.0,74.3288,74.3288,73.1415,73.5855,1494282.0
2021-07-19 13:00:00,76.24,77.31,75.77,76.02,1087252.0,73.5952,74.628,73.1415,73.3828,1087252.0
2021-07-19 13:30:00,76.0,76.24,75.02,75.36,843027.0,73.3635,73.5952,72.4175,72.7457,843027.0
2021-07-19 14:00:00,75.34,76.47,75.33,76.45,641752.0,72.7264,73.8172,72.7167,73.7979,641752.0
2021-07-19 14:30:00,76.47,76.5,74.48,74.89,1054833.0,73.8172,73.8461,71.8962,72.292,1054833.0
2021-07-19 15:00:00,74.92,75.85,74.51,75.06,708138.0,72.321,73.2187,71.9252,72.4561,708138.0
2021-07-19 15:30:00,75.1,76.5,74.82,76.49,1155845.0,72.4947,73.8461,72.2244,73.8365,1155845.0
2021-07-20 09:30:00,76.94,79.86,75.91,79.81,1773975.0,74.2709,77.0896,73.2766,77.0413,1773975.0
2021-07-20 10:00:00,79.81,81.5,78.97,80.98,2367598.0,77.0413,78.6727,76.2305,78.1707,2367598.0
2021-07-20 10:30:00,80.97,82.28,80.52,82.25,1350552.0,78.1611,79.4256,77.7267,79.3967,1350552.0
2021-07-20 11:00:00,82.26,82.75,81.81,82.45,1005395.0,79.4063,79.8793,78.9719,79.5897,1005395.0
2021-07-20 11:30:00,82.4,83.13,81.94,83.04,777398.0,79.5415,80.2461,79.0974,80.1593,777398.0
2021-07-20 12:00:00,83.05,83.39,82.35,82.86,567876.0,80.1689,80.4971,79.4932,79.9855,567876.0
2021-07-20 12:30:00,82.86,83.72,82.82,83.08,513252.0,79.9855,80.8157,79.9469,80.1979,513252.0
2021-07-20 13:00:00,83.09,83.17,82.08,82.37,965704.0,80.2075,80.2848,79.2326,79.5125,965704.0
2021-07-20 13:30:00,82.36,83.14,82.25,82.89,547873.0,79.5029,80.2558,79.3967,80.0145,547873.0
2021-07-20 14:00:00,82.96,83.81,82.94,83.8,570839.0,80.082,80.9026,80.0627,80.8929,570839.0
2021-07-20 14:30:00,83.81,83.99,83.2,83.2,581877.0,80.9026,81.0763,80.3137,80.3137,581877.0
2021-07-20 15:00:00,83.22,84.14,83.12,84.12,475131.0,80.333,81.2211,80.2365,81.2018,475131.0
2021-07-20 15:30:00,84.12,84.45,83.0,83.44,886096.0,81.2018,81.5204,80.1207,80.5454,886096.0
2021-07-21 09:30:00,84.86,87.61,84.69,87.59,2051795.0,81.9161,84.5707,81.752,84.5514,2051795.0
2021-07-21 10:00:00,87.59,87.77,86.52,86.54,1303800.0,84.5514,84.7252,83.5185,83.5378,1303800.0
2021-07-21 10:30:00,86.53,87.0,85.85,86.04,931928.0,83.5282,83.9819,82.8718,83.0552,931928.0
2021-07-21 11:00:00,86.1,86.95,86.1,86.32,554814.0,83.1131,83.9336,83.1131,83.3255,554814.0
2021-07-21 11:30:00,86.44,87.62,86.29,87.42,456272.0,83.4413,84.5804,83.2965,84.3873,456272.0
2021-07-21 12:00:00,87.45,87.89,87.32,87.45,441676.0,84.4163,84.841,84.2908,84.4163,441676.0
2021-07-21 12:30:00,87.43,87.82,87.23,87.35,301477.0,84.397,84.7734,84.2039,84.3197,301477.0
2021-07-21 13:00:00,87.37,87.97,87.37,87.83,343226.0,84.3391,84.9182,84.3391,84.7831,343226.0
2021-07-21 13:30:00,87.85,87.97,87.46,87.56,290214.0,84.8024,84.9182,84.4259,84.5225,290214.0
2021-07-21 14:00:00,87.56,87.97,86.85,87.45,358969.0,84.5225,84.9182,83.8371,84.4163,358969.0
2021-07-21 14:30:00,87.47,87.64,87.27,87.55,251118.0,84.4356,84.5997,84.2425,84.5128,251118.0
2021-07-21 15:00:00,87.55,87.8,87.3,87.38,253020.0,84.5128,84.7541,84.2715,84.3487,253020.0
2021-07-21 15:30:00,87.42,87.87,87.05,87.85,615703.0,84.3873,84.8217,84.0302,84.8024,615703.0
2021-07-22 09:30:00,87.07,87.17,84.47,84.75,1509747.0,84.0495,84.146,81.5397,81.8099,1509747.0
2021-07-22 10:00:00,84.79,85.28,83.79,84.21,1212253.0,81.8486,82.3216,80.8832,81.2887,1212253.0
2021-07-22 10:30:00,84.24,84.9,83.75,83.79,830007.0,81.3176,81.9547,80.8446,80.8832,830007.0
2021-07-22 11:00:00,83.77,83.94,82.95,83.38,1038206.0,80.8639,81.028,80.0724,80.4875,1038206.0
2021-07-22 11:30:00,83.37,83.83,82.89,83.21,576211.0,80.4778,80.9219,80.0145,80.3234,576211.0
2021-07-22 12:00:00,83.19,83.5,82.53,83.45,416218.0,80.3041,80.6033,79.667,80.555,416218.0
2021-07-22 12:30:00,83.44,84.01,83.38,83.92,587796.0,80.5454,81.0956,80.4875,81.0087,587796.0
2021-07-22 13:00:00,83.92,84.61,83.81,84.36,601145.0,81.0087,81.6748,80.9026,81.4335,601145.0
2021-07-22 13:30:00,84.38,84.55,83.89,84.53,445073.0,81.4528,81.6169,80.9798,81.5976,445073.0
2021-07-22 14:00:00,84.53,84.81,84.2,84.54,423136.0,81.5976,81.8679,81.279,81.6072,423136.0
2021-07-22 14:30:00,84.56,84.88,84.04,84.84,352517.0,81.6265,81.9354,81.1246,81.8968,352517.0
2021-07-22 15:00:00,84.85,84.89,84.17,84.17,261878.0,81.9065,81.9451,81.2501,81.2501,261878.0
2021-07-22 15:30:00,84.16,84.19,83.14,83.58,639423.0,81.2404,81.2694,80.2558,80.6805,639423.0
2021-07-23 09:30:00,85.12,85.22,82.61,82.73,1174678.0,82.1671,82.2636,79.7442,79.86,1174678.0
2021-07-23 10:00:00,82.78,83.22,81.76,83.2,1100742.0,79.9083,80.333,78.9237,80.3137,1100742.0
2021-07-23 10:30:00,83.22,83.67,82.86,83.46,738792.0,80.333,80.7674,79.9855,80.5647,738792.0
2021-07-23 11:00:00,83.49,83.95,83.3,83.79,372177.0,80.5937,81.0377,80.4102,80.8832,372177.0
2021-07-23 11:30:00,83.79,84.39,83.15,83.2,476819.0,80.8832,81.4624,80.2655,80.3137,476819.0
2021-07-23 12:00:00,83.24,83.66,82.91,83.28,406599.0,80.3523,80.7578,80.0338,80.3909,406599.0
2021-07-23 12:30:00,83.33,84.06,83.16,83.76,379325.0,80.4392,81.1439,80.2751,80.8543,379325.0
2021-07-23 13:00:00,83.74,83.89,83.48,83.74,288180.0,80.835,80.9798,80.584,80.835,288180.0
2021-07-23 13:30:00,83.72,84.45,83.68,84.44,309379.0,80.8157,81.5204,80.7771,81.5107,309379.0
2021-07-23 14:00:00,84.42,84.76,84.04,84.44,327554.0,81.4914,81.8196,81.1246,81.5107,327554.0
2021-07-23 14:30:00,84.44,84.7,84.23,84.38,271214.0,81.5107,81.7617,81.308,81.4528,271214.0
2021-07-23 15:00:00,84.36,84.66,84.07,84.62,360310.0,81.4335,81.7231,81.1535,81.6845,360310.0
2021-07-23 15:30:00,84.63,84.95,84.49,84.73,709750.0,81.6941,82.003,81.559,81.7906,709750.0
2021-07-26 09:30:00,85.65,87.67,85.06,86.66,2056956.0,82.6787,84.6286,82.1092,83.6537,2056956.0
2021-07-26 10:00:00,86.66,87.61,86.48,87.19,1023171.0,83.6537,84.5707,83.4799,84.1653,1023171.0
2021-07-26 10:30:00,87.22,87.51,85.6,85.79,1099060.0,84.1943,84.4742,82.6305,82.8139,1099060.0
2021-07-26 11:00:00,85.75,86.26,85.27,85.56,753220.0,82.7753,83.2676,82.3119,82.5918,753220.0
2021-07-26 11:30:00,85.53,85.76,85.14,85.23,607847.0,82.5629,82.7849,82.1864,82.2733,607847.0
2021-07-26 12:00:00,85.22,85.22,84.48,85.04,874381.0,82.2636,82.2636,81.5493,82.0899,874381.0
2021-07-26 12:30:00,85.04,85.09,84.38,84.63,561481.0,82.0899,82.1382,81.4528,81.6941,561481.0
2021-07-26 13:00:00,84.64,85.09,84.32,85.05,531183.0,81.7038,82.1382,81.3949,82.0995,531183.0
2021-07-26 13:30:00,85.09,85.15,84.64,84.92,498506.0,82.1382,82.1961,81.7038,81.974,498506.0
2021-07-26 14:00:00,84.91,85.25,84.45,85.22,575589.0,81.9644,82.2926,81.5204,82.2636,575589.0
2021-07-26 14:30:00,85.23,85.33,84.91,84.94,346912.0,82.2733,82.3698,81.9644,81.9934,346912.0
2021-07-26 15:00:00,85.03,85.49,84.87,85.41,441373.0,82.0802,82.5243,81.9258,82.4471,441373.0
2021-07-26 15:30:00,85.39,85.68,85.26,85.52,695609.0,82.4277,82.7077,82.3023,82.5532,695609.0
2021-07-27 09:30:00,84.14,84.23,81.56,81.63,2038467.0,81.2211,81.308,78.7306,78.7982,2038467.0
2021-07-27 10:00:00,81.64,82.22,80.6,81.95,1840790.0,78.8078,79.3677,77.8039,79.1071,1840790.0
2021-07-27 10:30:00,81.93,82.57,81.35,82.16,1024753.0,79.0878,79.7056,78.5279,79.3098,1024753.0
2021-07-27 11:00:00,82.16,82.53,81.33,81.59,1184493.0,79.3098,79.667,78.5086,78.7596,1184493.0
2021-07-27 11:30:00,81.57,81.62,79.93,81.28,1159098.0,78.7403,78.7885,77.1572,78.4603,1159098.0
2021-07-27 12:00:00,81.19,81.44,80.18,81.2,784440.0,78.3734,78.6148,77.3985,78.3831,784440.0
2021-07-27 12:30:00,81.1,81.38,80.54,80.67,457323.0,78.2866,78.5569,77.746,77.8715,457323.0
2021-07-27 13:00:00,80.69,81.03,80.01,80.37,427042.0,77.8908,78.219,77.2344,77.5819,427042.0
2021-07-27 13:30:00,80.38,81.29,80.13,80.94,529281.0,77.5915,78.47,77.3502,78.1321,529281.0
2021-07-27 14:00:00,80.88,81.88,80.77,81.69,617865.0,78.0742,79.0395,77.968,78.8561,617865.0
2021-07-27 14:30:00,81.67,82.32,81.57,82.19,584739.0,78.8368,79.4642,78.7403,79.3388,584739.0
2021-07-27 15:00:00,82.22,82.58,81.81,82.2,692308.0,79.3677,79.7152,78.9719,79.3484,692308.0
2021-07-27 15:30:00,82.25,82.73,81.82,82.51,901341.0,79.3967,79.86,78.9816,79.6477,901341.0
2021-07-28 09:30:00,83.97,85.48,83.73,84.83,1508177.0,81.057,82.5146,80.8253,81.8872,1508177.0
2021-07-28 10:00:00,84.9,84.97,82.41,82.58,1063259.0,81.9547,82.0223,79.5511,79.7152,1063259.0
2021-07-28 10:30:00,82.6,83.57,82.27,83.57,1064971.0,79.7345,80.6709,79.416,80.6709,1064971.0
2021-07-28 11:00:00,83.53,84.56,83.33,84.4,651925.0,80.6323,81.6265,80.4392,81.4721,651925.0
2021-07-28 11:30:00,84.41,85.35,84.1,85.23,611120.0,81.4817,82.3891,81.1825,82.2733,611120.0
2021-07-28 12:00:00,85.23,85.7,84.93,84.95,694992.0,82.2733,82.727,81.9837,82.003,694992.0
2021-07-28 12:30:00,84.95,85.17,84.7,84.98,449749.0,82.003,82.2154,81.7617,82.032,449749.0
2021-07-28 13:00:00,84.98,85.54,84.98,85.19,280731.0,82.032,82.5725,82.032,82.2347,280731.0
2021-07-28 13:30:00,85.17,85.31,84.83,84.94,257512.0,82.2154,82.3505,81.8872,81.9934,257512.0
2021-07-28 14:00:00,84.97,85.93,84.6,85.91,529708.0,82.0223,82.949,81.6651,82.9297,529708.0
2021-07-28 14:30:00,85.91,88.14,85.74,87.51,952431.0,82.9297,85.0823,82.7656,84.4742,952431.0
2021-07-28 15:00:00,87.55,87.84,87.08,87.72,811686.0,84.5128,84.7928,84.0591,84.6769,811686.0
2021-07-28 15:30:00,87.74,87.97,86.16,86.2,1038012.0,84.6962,84.9182,83.171,83.2096,1038012.0
2021-07-29 09:30:00,88.35,89.25,87.67,88.73,1920707.0,85.2851,86.1538,84.6286,85.6519,1920707.0
2021-07-29 10:00:00,88.7,89.47,88.08,89.29,929873.0,85.6229,86.3662,85.0244,86.1924,929873.0
2021-07-29 10:30:00,89.27,89.73,89.0,89.21,1015127.0,86.1731,86.6172,85.9125,86.1152,1015127.0
2021-07-29 11:00:00,89.23,89.81,89.05,89.38,803677.0,86.1345,86.6944,85.9608,86.2793,803677.0
2021-07-29 11:30:00,89.36,90.02,89.36,89.98,690642.0,86.26,86.8971,86.26,86.8585,690642.0
2021-07-29 12:00:00,90.01,90.36,89.71,89.71,872700.0,86.8875,87.2253,86.5979,86.5979,872700.0
2021-07-29 12:30:00,89.73,89.94,89.42,89.9,564490.0,86.6172,86.8199,86.3179,86.7813,564490.0
2021-07-29 13:00:00,89.91,90.28,89.74,90.09,687501.0,86.7909,87.1481,86.6268,86.9647,687501.0
2021-07-29 13:30:00,90.09,90.1,89.42,89.59,551085.0,86.9647,86.9743,86.3179,86.482,551085.0
2021-07-29 14:00:00,89.59,89.69,88.81,89.08,793900.0,86.482,86.5786,85.7291,85.9897,793900.0
2021-07-29 14:30:00,89.09,89.19,88.37,89.09,758008.0,85.9994,86.0959,85.3044,85.9994,758008.0
2021-07-29 15:00:00,89.07,89.1,88.47,88.56,718026.0,85.9801,86.009,85.4009,85.4878,718026.0
2021-07-29 15:30:00,88.57,88.83,88.14,88.2,1076516.0,85.4974,85.7484,85.0823,85.1403,1076516.0
2021-07-30 09:30:00,87.14,89.93,86.69,89.37,1447969.0,84.117,86.8102,83.6826,86.2697,1447969.0
2021-07-30 10:00:00,89.39,89.87,88.11,88.52,718345.0,86.289,86.7523,85.0534,85.4492,718345.0
2021-07-30 10:30:00,88.58,88.9,87.21,87.3,445735.0,85.5071,85.816,84.1846,84.2715,445735.0
2021-07-30 11:00:00,87.29,87.9,86.94,87.1,448527.0,84.2618,84.8507,83.924,84.0784,448527.0
2021-07-30 11:30:00,87.05,87.53,86.6,87.38,444243.0,84.0302,84.4935,83.5958,84.3487,444243.0
2021-07-30 12:00:00,87.4,87.48,86.68,87.0,259767.0,84.368,84.4452,83.673,83.9819,259767.0
2021-07-30 12:30:00,87.04,87.26,86.68,86.8,345221.0,84.0205,84.2329,83.673,83.7888,345221.0
2021-07-30 13:00:00,86.79,86.85,86.24,86.41,468928.0,83.7792,83.8371,83.2483,83.4124,468928.0
2021-07-30 13:30:00,86.39,86.88,86.33,86.57,376970.0,83.3931,83.8661,83.3351,83.5668,376970.0
2021-07-30 14:00:00,86.59,86.77,85.95,85.97,386209.0,83.5861,83.7599,82.9683,82.9876,386209.0
2021-07-30 14:30:00,85.97,86.05,85.45,85.7,676618.0,82.9876,83.0648,82.4857,82.727,676618.0
2021-07-30 15:00:00,85.7,86.58,85.68,86.49,496125.0,82.727,83.5765,82.7077,83.4896,496125.0
2021-07-30 15:30:00,86.48,86.64,85.98,86.39,560759.0,83.4799,83.6344,82.9973,83.3931,560759.0
2021-08-02 09:30:00,88.01,90.47,87.45,89.83,1910700.0,84.9569,87.3315,84.4163,86.7137,1910700.0
2021-08-02 10:00:00,89.76,90.22,88.0,88.38,1223572.0,86.6461,87.0902,84.9472,85.314,1223572.0
2021-08-02 10:30:00,88.42,88.86,87.48,87.58,644345.0,85.3526,85.7774,84.4452,84.5418,644345.0
2021-08-02 11:00:00,87.56,88.15,87.38,87.61,533936.0,84.5225,85.092,84.3487,84.5707,533936.0
2021-08-02 11:30:00,87.63,87.74,86.36,86.42,665826.0,84.59,84.6962,83.3641,83.422,665826.0
2021-08-02 12:00:00,86.42,86.68,85.73,86.56,860397.0,83.422,83.673,82.7559,83.5572,860397.0
2021-08-02 12:30:00,86.5,87.3,86.5,86.78,554545.0,83.4992,84.2715,83.4992,83.7695,554545.0
2021-08-02 13:00:00,86.79,87.17,86.55,86.96,405540.0,83.7792,84.146,83.5475,83.9433,405540.0
2021-08-02 13:30:00,86.96,87.17,86.62,86.84,277863.0,83.9433,84.146,83.6151,83.8274,277863.0
2021-08-02 14:00:00,86.83,87.75,86.74,86.93,455650.0,83.8178,84.7059,83.7309,83.9143,455650.0
2021-08-02 14:30:00,86.94,87.12,86.64,86.91,252731.0,83.924,84.0977,83.6344,83.895,252731.0
2021-08-02 15:00:00,86.88,87.09,86.23,86.27,368761.0,83.8661,84.0688,83.2386,83.2772,368761.0
2021-08-02 15:30:00,86.27,86.43,84.73,85.05,1138436.0,83.2772,83.4317,81.7906,82.0995,1138436.0
2021-08-03 09:30:00,85.87,86.41,82.45,83.12,2018069.0,82.8911,83.4124,79.5897,80.2365,2018069.0
2021-08-03 10:00:00,83.18,83.76,81.8,83.68,1773497.0,80.2944,80.8543,78.9623,80.7771,1773497.0
2021-08-03 10:30:00,83.66,84.44,82.97,83.32,1412928.0,80.7578,81.5107,80.0917,80.4296,1412928.0
2021-08-03 11:00:00,83.31,84.38,83.16,84.38,676847.0,80.4199,81.4528,80.2751,81.4528,676847.0
2021-08-03 11:30:00,84.4,85.51,84.4,85.05,1026881.0,81.4721,82.5436,81.4721,82.0995,1026881.0
2021-08-03 12:00:00,85.05,85.4,84.68,84.74,558160.0,82.0995,82.4374,81.7424,81.8003,558160.0
2021-08-03 12:30:00,84.75,85.23,84.47,85.03,415549.0,81.8099,82.2733,81.5397,82.0802,415549.0
2021-08-03 13:00:00,85.06,85.36,84.71,85.02,231806.0,82.1092,82.3988,81.7713,82.0706,231806.0
2021-08-03 13:30:00,85.03,85.64,84.79,85.45,445954.0,82.0802,82.6691,81.8486,82.4857,445954.0
2021-08-03 14:00:00,85.45,85.62,84.99,85.56,531569.0,82.4857,82.6498,82.0416,82.5918,531569.0
2021-08-03 14:30:00,85.56,86.37,85.5,85.85,767816.0,82.5918,83.3737,82.5339,82.8718,767816.0
2021-08-03 15:00:00,85.86,86.18,85.68,85.9,558415.0,82.8814,83.1903,82.7077,82.9201,558415.0
2021-08-03 15:30:00,85.89,86.25,85.5,86.24,675060.0,82.9104,83.2579,82.5339,83.2483,675060.0
2021-08-04 09:30:00,84.05,85.3,83.48,84.21,1150130.0,81.1342,82.3409,80.584,81.2887,1150130.0
2021-08-04 10:00:00,84.21,86.52,84.15,85.63,905202.0,81.2887,83.5185,81.2308,82.6594,905202.0
2021-08-04 10:30:00,85.53,85.63,84.19,85.18,665649.0,82.5629,82.6594,81.2694,82.225,665649.0
2021-08-04 11:00:00,85.17,86.09,84.73,85.29,430837.0,82.2154,83.1035,81.7906,82.3312,430837.0
2021-08-04 11:30:00,85.31,85.4,83.36,83.53,921575.0,82.3505,82.4374,80.4682,80.6323,921575.0
2021-08-04 12:00:00,83.5,83.89,83.41,83.7,764619.0,80.6033,80.9798,80.5164,80.7964,764619.0
2021-08-04 12:30:00,83.7,83.81,82.87,83.36,556507.0,80.7964,80.9026,79.9952,80.4682,556507.0
2021-08-04 13:00:00,83.33,83.68,83.12,83.41,415478.0,80.4392,80.7771,80.2365,80.5164,415478.0
2021-08-04 13:30:00,83.4,83.81,83.12,83.72,327525.0,80.5068,80.9026,80.2365,80.8157,327525.0
2021-08-04 14:00:00,83.73,83.96,83.18,83.26,631429.0,80.8253,81.0474,80.2944,80.3716,631429.0
2021-08-04 14:30:00,83.28,83.36,82.67,83.3,827737.0,80.3909,80.4682,79.8021,80.4102,827737.0
2021-08-04 15:00:00,83.31,83.33,82.83,83.18,512848.0,80.4199,80.4392,79.9566,80.2944,512848.0
2021-08-04 15:30:00,83.18,83.47,82.82,82.92,824496.0,80.2944,80.5744,79.9469,80.0434,824496.0
2021-08-05 09:30:00,84.03,85.74,83.58,85.74,1732232.0,81.1149,82.7656,80.6805,82.7656,1732232.0
2021-08-05 10:00:00,85.74,85.79,84.55,85.11,607435.0,82.7656,82.8139,81.6169,82.1575,607435.0
2021-08-05 10:30:00,85.1,86.36,85.04,86.35,557626.0,82.1478,83.3641,82.0899,83.3544,557626.0
2021-08-05 11:00:00,86.36,87.67,86.32,87.58,892488.0,83.3641,84.6286,83.3255,84.5418,892488.0
2021-08-05 11:30:00,87.56,87.76,87.02,87.41,542313.0,84.5225,84.7155,84.0012,84.3777,542313.0
2021-08-05 12:00:00,87.44,87.83,86.96,87.02,578365.0,84.4066,84.7831,83.9433,84.0012,578365.0
2021-08-05 12:30:00,87.0,87.0,86.56,86.8,444282.0,83.9819,83.9819,83.5572,83.7888,444282.0
2021-08-05 13:00:00,86.81,86.94,86.62,86.88,301901.0,83.7985,83.924,83.6151,83.8661,301901.0
2021-08-05 13:30:00,86.9,87.23,86.78,87.07,354796.0,83.8854,84.2039,83.7695,84.0495,354796.0
2021-08-05 14:00:00,87.06,87.33,86.76,87.24,504231.0,84.0398,84.3004,83.7502,84.2136,504231.0
2021-08-05 14:30:00,87.22,87.41,86.91,86.92,406510.0,84.1943,84.3777,83.895,83.9047,406510.0
2021-08-05 15:00:00,86.91,87.3,86.91,87.18,366005.0,83.895,84.2715,83.895,84.1556,366005.0
2021-08-05 15:30:00,87.18,87.59,87.03,87.46,608023.0,84.1556,84.5514,84.0109,84.4259,608023.0
2021-08-06 09:30:00,89.28,91.07,87.68,88.47,2103164.0,86.1828,87.9107,84.6383,85.4009,2103164.0
2021-08-06 10:00:00,88.48,89.04,87.6,87.98,848458.0,85.4105,85.9511,84.5611,84.9279,848458.0
2021-08-06 10:30:00,87.94,88.33,87.49,88.27,498285.0,84.8893,85.2658,84.4549,85.2078,498285.0
2021-08-06 11:00:00,88.3,89.42,87.94,89.12,869363.0,85.2368,86.3179,84.8893,86.0283,869363.0
2021-08-06 11:30:00,89.09,89.21,88.7,89.09,431383.0,85.9994,86.1152,85.6229,85.9994,431383.0
2021-08-06 12:00:00,89.12,89.51,88.98,89.03,392394.0,86.0283,86.4048,85.8932,85.9415,392394.0
2021-08-06 12:30:00,89.02,89.16,88.73,88.95,285103.0,85.9318,86.067,85.6519,85.8642,285103.0
2021-08-06 13:00:00,88.97,89.18,88.89,88.94,237703.0,85.8836,86.0863,85.8063,85.8546,237703.0
2021-08-06 13:30:00,88.95,88.99,88.47,88.78,267243.0,85.8642,85.9029,85.4009,85.7001,267243.0
2021-08-06 14:00:00,88.75,89.19,88.5,89.13,310551.0,85.6712,86.0959,85.4299,86.038,310551.0
2021-08-06 14:30:00,89.14,89.42,88.92,88.93,307753.0,86.0477,86.3179,85.8353,85.8449,307753.0
2021-08-06 15:00:00,88.92,89.09,88.62,89.08,261492.0,85.8353,85.9994,85.5457,85.9897,261492.0
2021-08-06 15:30:00,89.08,89.11,88.62,89.05,353427.0,85.9897,86.0187,85.5457,85.9608,353427.0
2021-08-09 09:30:00,88.37,88.58,86.36,87.67,1308838.0,85.3044,85.5071,83.3641,84.6286,1308838.0
2021-08-09 10:00:00,87.65,87.96,86.8,87.39,555749.0,84.6093,84.9086,83.7888,84.3584,555749.0
2021-08-09 10:30:00,87.37,88.12,86.91,87.97,390264.0,84.3391,85.063,83.895,84.9182,390264.0
2021-08-09 11:00:00,87.95,88.31,87.73,87.96,446129.0,84.8989,85.2464,84.6866,84.9086,446129.0
2021-08-09 11:30:00,87.99,88.7,87.96,88.67,462584.0,84.9375,85.6229,84.9086,85.594,462584.0
2021-08-09 12:00:00,88.67,88.74,88.32,88.42,436985.0,85.594,85.6615,85.2561,85.3526,436985.0
2021-08-09 12:30:00,88.44,88.66,88.42,88.56,333645.0,85.3719,85.5843,85.3526,85.4878,333645.0
2021-08-09 13:00:00,88.57,88.61,88.26,88.37,131926.0,85.4974,85.536,85.1982,85.3044,131926.0
2021-08-09 13:30:00,88.36,88.68,88.16,88.67,253130.0,85.2947,85.6036,85.1017,85.594,253130.0
2021-08-09 14:00:00,88.67,88.68,88.2,88.25,256839.0,85.594,85.6036,85.1403,85.1885,256839.0
2021-08-09 14:30:00,88.26,88.62,88.07,88.27,258656.0,85.1982,85.5457,85.0148,85.2078,258656.0
2021-08-09 15:00:00,88.25,88.38,87.98,88.06,277558.0,85.1885,85.314,84.9279,85.0051,277558.0
2021-08-09 15:30:00,88.05,88.22,87.32,87.51,342993.0,84.9955,85.1596,84.2908,84.4742,342993.0
2021-08-10 09:30:00,88.03,88.5,86.38,87.1,1563550.0,84.9762,85.4299,83.3834,84.0784,1563550.0
2021-08-10 10:00:00,87.1,88.13,86.75,87.73,1271863.0,84.0784,85.0727,83.7406,84.6866,1271863.0
2021-08-10 10:30:00,87.79,88.0,87.04,87.72,629603.0,84.7445,84.9472,84.0205,84.6769,629603.0
2021-08-10 11:00:00,87.73,88.28,87.35,88.19,447406.0,84.6866,85.2175,84.3197,85.1306,447406.0
2021-08-10 11:30:00,88.2,88.57,88.06,88.23,606545.0,85.1403,85.4974,85.0051,85.1692,606545.0
2021-08-10 12:00:00,88.24,88.39,88.03,88.14,387443.0,85.1789,85.3237,84.9762,85.0823,387443.0
2021-08-10 12:30:00,88.14,88.35,87.91,88.29,290120.0,85.0823,85.2851,84.8603,85.2271,290120.0
2021-08-10 13:00:00,88.3,88.75,88.21,88.62,298067.0,85.2368,85.6712,85.1499,85.5457,298067.0
2021-08-10 13:30:00,88.64,88.71,87.97,88.16,434845.0,85.565,85.6326,84.9182,85.1017,434845.0
2021-08-10 14:00:00,88.17,88.37,87.67,87.9,374702.0,85.1113,85.3044,84.6286,84.8507,374702.0
2021-08-10 14:30:00,87.9,88.31,87.9,88.16,242136.0,84.8507,85.2464,84.8507,85.1017,242136.0
2021-08-10 15:00:00,88.16,88.23,87.94,88.17,410694.0,85.1017,85.1692,84.8893,85.1113,410694.0
2021-08-10 15:30:00,88.18,88.24,87.69,88.04,500735.0,85.121,85.1789,84.648,84.9858,500735.0
2021-08-11 09:30:00,88.49,88.56,86.28,87.35,1420890.0,85.4202,85.4878,83.2869,84.3197,1420890.0
2021-08-11 10:00:00,87.35,87.58,86.66,86.91,592165.0,84.3197,84.5418,83.6537,83.895,592165.0
2021-08-11 10:30:00,86.93,87.65,86.48,86.78,759936.0,83.9143,84.6093,83.4799,83.7695,759936.0
2021-08-11 11:00:00,86.91,86.92,85.73,86.29,808552.0,83.895,83.9047,82.7559,83.2965,808552.0
2021-08-11 11:30:00,86.28,86.7,85.5,85.96,446763.0,83.2869,83.6923,82.5339,82.978,446763.0
2021-08-11 12:00:00,85.98,86.79,85.93,86.65,342132.0,82.9973,83.7792,82.949,83.644,342132.0
2021-08-11 12:30:00,86.66,87.22,86.61,87.06,390961.0,83.6537,84.1943,83.6054,84.0398,390961.0
2021-08-11 13:00:00,87.05,87.64,86.95,87.55,479286.0,84.0302,84.5997,83.9336,84.5128,479286.0
2021-08-11 13:30:00,87.51,87.75,87.37,87.53,235612.0,84.4742,84.7059,84.3391,84.4935,235612.0
2021-08-11 14:00:00,87.57,88.15,87.44,88.05,597266.0,84.5321,85.092,84.4066,84.9955,597266.0
2021-08-11 14:30:00,88.08,88.62,88.02,88.49,422396.0,85.0244,85.5457,84.9665,85.4202,422396.0
2021-08-11 15:00:00,88.49,88.75,88.39,88.73,413632.0,85.4202,85.6712,85.3237,85.6519,413632.0
2021-08-11 15:30:00,88.72,89.33,88.48,89.28,813696.0,85.6422,86.2311,85.4105,86.1828,813696.0
2021-08-12 09:30:00,89.41,89.41,87.49,88.47,1213952.0,86.3083,86.3083,84.4549,85.4009,1213952.0
2021-08-12 10:00:00,88.5,88.54,87.26,87.84,886552.0,85.4299,85.4685,84.2329,84.7928,886552.0
2021-08-12 10:30:00,87.83,87.89,87.14,87.42,692881.0,84.7831,84.841,84.117,84.3873,692881.0
2021-08-12 11:00:00,87.41,87.95,86.95,87.84,795727.0,84.3777,84.8989,83.9336,84.7928,795727.0
2021-08-12 11:30:00,87.83,87.92,87.43,87.9,436788.0,84.7831,84.87,84.397,84.8507,436788.0
2021-08-12 12:00:00,87.9,88.38,87.89,88.31,307882.0,84.8507,85.314,84.841,85.2464,307882.0
2021-08-12 12:30:00,88.32,88.39,87.94,88.1,337515.0,85.2561,85.3237,84.8893,85.0437,337515.0
2021-08-12 13:00:00,88.09,88.17,87.51,87.55,422285.0,85.0341,85.1113,84.4742,84.5128,422285.0
2021-08-12 13:30:00,87.54,87.77,87.44,87.7,432891.0,84.5032,84.7252,84.4066,84.6576,432891.0
2021-08-12 14:00:00,87.69,88.4,87.51,88.28,452709.0,84.648,85.3333,84.4742,85.2175,452709.0
2021-08-12 14:30:00,88.29,88.65,88.18,88.46,318447.0,85.2271,85.5747,85.121,85.3912,318447.0
2021-08-12 15:00:00,88.44,88.81,88.2,88.2,401721.0,85.3719,85.7291,85.1403,85.1403,401721.0
2021-08-12 15:30:00,88.21,88.88,88.21,88.6,646562.0,85.1499,85.7967,85.1499,85.5264,646562.0
2021-08-13 09:30:00,88.42,88.82,86.86,87.12,1050963.0,85.3526,85.7388,83.8467,84.0977,1050963.0
2021-08-13 10:00:00,87.08,87.33,86.22,86.85,1266933.0,84.0591,84.3004,83.229,83.8371,1266933.0
2021-08-13 10:30:00,86.89,87.19,86.52,87.17,532953.0,83.8757,84.1653,83.5185,84.146,532953.0
2021-08-13 11:00:00,87.17,87.34,86.9,86.96,435614.0,84.146,84.3101,83.8854,83.9433,435614.0
2021-08-13 11:30:00,86.98,87.43,86.97,87.18,358926.0,83.9626,84.397,83.9529,84.1556,358926.0
2021-08-13 12:00:00,87.22,87.43,87.1,87.18,318387.0,84.1943,84.397,84.0784,84.1556,318387.0
2021-08-13 12:30:00,87.17,87.28,86.94,87.0,253020.0,84.146,84.2522,83.924,83.9819,253020.0
2021-08-13 13:00:00,86.98,87.13,86.79,87.05,255405.0,83.9626,84.1074,83.7792,84.0302,255405.0
2021-08-13 13:30:00,87.05,87.2,86.93,87.07,206131.0,84.0302,84.175,83.9143,84.0495,206131.0
2021-08-13 14:00:00,87.07,87.16,86.64,86.7,247554.0,84.0495,84.1363,83.6344,83.6923,247554.0
2021-08-13 14:30:00,86.69,86.72,85.87,86.27,667615.0,83.6826,83.7116,82.8911,83.2772,667615.0
2021-08-13 15:00:00,86.27,86.48,86.02,86.05,489577.0,83.2772,83.4799,83.0359,83.0648,489577.0
2021-08-13 15:30:00,86.03,86.21,85.75,86.17,805063.0,83.0455,83.2193,82.7753,83.1807,805063.0
2021-08-16 09:30:00,84.68,85.04,82.19,82.46,1829817.0,81.7424,82.0899,79.3388,79.5994,1829817.0
2021-08-16 10:00:00,82.41,83.94,82.24,83.51,1339743.0,79.5511,81.028,79.387,80.613,1339743.0
2021-08-16 10:30:00,83.49,84.72,83.28,83.85,832744.0,80.5937,81.781,80.3909,80.9412,832744.0
2021-08-16 11:00:00,83.83,84.8,83.5,84.5,557977.0,80.9219,81.8582,80.6033,81.5686,557977.0
2021-08-16 11:30:00,84.49,85.21,84.46,84.98,490671.0,81.559,82.254,81.53,82.032,490671.0
2021-08-16 12:00:00,84.98,85.01,84.16,84.26,336478.0,82.032,82.0609,81.2404,81.3369,336478.0
2021-08-16 12:30:00,84.27,84.71,83.97,84.59,381512.0,81.3466,81.7713,81.057,81.6555,381512.0
2021-08-16 13:00:00,84.62,84.88,84.4,84.64,337347.0,81.6845,81.9354,81.4721,81.7038,337347.0
2021-08-16 13:30:00,84.64,84.92,84.51,84.73,250007.0,81.7038,81.974,81.5783,81.7906,250007.0
2021-08-16 14:00:00,84.72,85.06,84.14,84.2,393759.0,81.781,82.1092,81.2211,81.279,393759.0
2021-08-16 14:30:00,84.18,84.67,83.8,84.46,489562.0,81.2597,81.7327,80.8929,81.53,489562.0
2021-08-16 15:00:00,84.43,84.63,84.09,84.3,405082.0,81.501,81.6941,81.1728,81.3756,405082.0
2021-08-16 15:30:00,84.27,84.35,83.51,83.83,671788.0,81.3466,81.4238,80.613,80.9219,671788.0
2021-08-17 09:30:00,81.09,82.29,79.87,80.12,2493146.0,78.2769,79.4353,77.0992,77.3406,2493146.0
2021-08-17 10:00:00,80.12,81.92,79.91,81.71,1823308.0,77.3406,79.0781,77.1379,78.8754,1823308.0
2021-08-17 10:30:00,81.79,81.86,80.51,80.66,791014.0,78.9526,79.0202,77.717,77.8618,791014.0
2021-08-17 11:00:00,80.63,80.82,79.17,79.53,1723158.0,77.8329,78.0163,76.4235,76.771,1723158.0
2021-08-17 11:30:00,79.54,80.2,79.4,79.69,1000322.0,76.7807,77.4178,76.6455,76.9255,1000322.0
2021-08-17 12:00:00,79.66,79.82,79.0,79.44,933970.0,76.8965,77.051,76.2594,76.6842,933970.0
2021-08-17 12:30:00,79.44,79.44,77.75,77.83,1129867.0,76.6842,76.6842,75.0528,75.13,1129867.0
2021-08-17 13:00:00,77.78,79.71,77.73,79.68,1288486.0,75.0817,76.9448,75.0335,76.9158,1288486.0
2021-08-17 13:30:00,79.68,79.7,78.77,79.54,857373.0,76.9158,76.9351,76.0374,76.7807,857373.0
2021-08-17 14:00:00,79.53,80.01,79.15,79.19,768797.0,76.771,77.2344,76.4042,76.4428,768797.0
2021-08-17 14:30:00,79.24,80.66,78.94,80.57,989312.0,76.4911,77.8618,76.2015,77.775,989312.0
2021-08-17 15:00:00,80.54,81.01,80.35,80.81,978812.0,77.746,78.1997,77.5626,78.0066,978812.0
2021-08-17 15:30:00,80.84,80.99,80.02,80.77,1381276.0,78.0356,78.1804,77.244,77.968,1381276.0
2021-08-18 09:30:00,80.43,80.83,79.21,80.78,1684532.0,77.6398,78.0259,76.4621,77.9777,1684532.0
2021-08-18 10:00:00,80.79,81.28,80.18,81.06,1456487.0,77.9873,78.4603,77.3985,78.248,1456487.0
2021-08-18 10:30:00,81.07,82.26,81.07,82.07,1234189.0,78.2576,79.4063,78.2576,79.2229,1234189.0
2021-08-18 11:00:00,82.1,82.32,81.34,81.8,771030.0,79.2519,79.4642,78.5182,78.9623,771030.0
2021-08-18 11:30:00,81.8,81.96,81.24,81.65,530623.0,78.9623,79.1167,78.4217,78.8175,530623.0
2021-08-18 12:00:00,81.64,82.11,81.09,81.34,572308.0,78.8078,79.2615,78.2769,78.5182,572308.0
2021-08-18 12:30:00,81.34,81.94,81.29,81.74,403711.0,78.5182,79.0974,78.47,78.9044,403711.0
2021-08-18 13:00:00,81.74,82.09,81.53,81.93,314648.0,78.9044,79.2422,78.7017,79.0878,314648.0
2021-08-18 13:30:00,81.95,82.08,81.85,81.97,215053.0,79.1071,79.2326,79.0105,79.1264,215053.0
2021-08-18 14:00:00,81.98,82.51,80.77,82.27,1238673.0,79.136,79.6477,77.968,79.416,1238673.0
2021-08-18 14:30:00,82.3,82.59,81.77,81.9,797346.0,79.4449,79.7249,78.9333,79.0588,797346.0
2021-08-18 15:00:00,81.89,81.89,80.21,80.39,738427.0,79.0492,79.0492,77.4274,77.6012,738427.0
2021-08-18 15:30:00,80.34,80.38,78.5,78.66,1753194.0,77.5529,77.5915,75.7768,75.9312,1753194.0
2021-08-19 09:30:00,76.34,77.84,75.92,76.95,3127733.0,73.6917,75.1397,73.2863,74.2805,3127733.0
2021-08-19 10:00:00,76.98,78.12,76.59,77.1,1461971.0,74.3095,75.4099,73.933,74.4253,1461971.0
2021-08-19 10:30:00,77.09,77.15,75.46,76.58,1486603.0,74.4157,74.4736,72.8422,73.9234,1486603.0
2021-08-19 11:00:00,76.59,76.64,75.2,75.43,1437849.0,73.933,73.9813,72.5912,72.8133,1437849.0
2021-08-19 11:30:00,75.44,77.24,75.24,77.07,1462301.0,72.8229,74.5605,72.6299,74.3964,1462301.0
2021-08-19 12:00:00,77.08,77.25,76.31,76.76,889784.0,74.406,74.5701,73.6627,74.0971,889784.0
2021-08-19 12:30:00,76.75,77.39,76.49,77.38,689657.0,74.0875,74.7053,73.8365,74.6956,689657.0
2021-08-19 13:00:00,77.38,77.4,75.88,75.9,819171.0,74.6956,74.7149,73.2477,73.267,819171.0
2021-08-19 13:30:00,75.9,76.49,75.3,75.32,920972.0,73.267,73.8365,72.6878,72.7071,920972.0
2021-08-19 14:00:00,75.31,75.75,74.76,74.85,1439282.0,72.6974,73.1222,72.1665,72.2534,1439282.0
2021-08-19 14:30:00,74.85,75.89,74.45,75.63,1463198.0,72.2534,73.2573,71.8673,73.0063,1463198.0
2021-08-19 15:00:00,75.64,76.47,75.6,76.44,992310.0,73.016,73.8172,72.9774,73.7882,992310.0
2021-08-19 15:30:00,76.43,76.53,75.35,75.82,816070.0,73.7786,73.8751,72.736,73.1897,816070.0
2021-08-20 09:30:00,75.96,77.2,75.25,76.71,1826318.0,73.3249,74.5219,72.6395,74.0489,1826318.0
2021-08-20 10:00:00,76.72,77.41,76.4,76.74,1305956.0,74.0585,74.7246,73.7496,74.0778,1305956.0
2021-08-20 10:30:00,76.75,77.56,76.75,77.25,786352.0,74.0875,74.8694,74.0875,74.5701,786352.0
2021-08-20 11:00:00,77.24,78.28,77.16,78.14,900741.0,74.5605,75.5644,74.4833,75.4293,900741.0
2021-08-20 11:30:00,78.13,78.44,77.69,78.17,991950.0,75.4196,75.7188,74.9949,75.4582,991950.0
2021-08-20 12:00:00,78.17,79.11,78.17,79.09,874719.0,75.4582,76.3656,75.4582,76.3463,874719.0
2021-08-20 12:30:00,79.1,80.17,79.08,79.58,999742.0,76.3559,77.3888,76.3366,76.8193,999742.0
2021-08-20 13:00:00,79.59,79.99,79.38,79.38,663763.0,76.829,77.2151,76.6262,76.6262,663763.0
2021-08-20 13:30:00,79.38,79.6,78.96,79.09,641266.0,76.6262,76.8386,76.2208,76.3463,641266.0
2021-08-20 14:00:00,79.09,79.85,79.03,79.05,576418.0,76.3463,77.0799,76.2884,76.3077,576418.0
2021-08-20 14:30:00,79.07,79.24,78.68,79.06,457262.0,76.327,76.4911,75.9505,76.3173,457262.0
2021-08-20 15:00:00,79.05,79.57,79.01,79.51,856727.0,76.3077,76.8096,76.2691,76.7517,856727.0
2021-08-20 15:30:00,79.5,79.67,79.23,79.63,929723.0,76.7421,76.9062,76.4814,76.8676,929723.0
2021-08-23 09:30:00,81.71,83.62,81.71,83.15,2163918.0,78.8754,80.7191,78.8754,80.2655,2163918.0
2021-08-23 10:00:00,83.2,83.43,82.33,82.61,1169906.0,80.3137,80.5357,79.4739,79.7442,1169906.0
2021-08-23 10:30:00,82.6,83.16,82.26,83.01,840972.0,79.7345,80.2751,79.4063,80.1303,840972.0
2021-08-23 11:00:00,83.02,83.26,82.58,82.97,499593.0,80.14,80.3716,79.7152,80.0917,499593.0
2021-08-23 11:30:00,82.98,83.19,82.78,83.19,313700.0,80.1013,80.3041,79.9083,80.3041,313700.0
2021-08-23 12:00:00,83.19,83.44,82.98,83.11,422664.0,80.3041,80.5454,80.1013,80.2268,422664.0
2021-08-23 12:30:00,83.12,83.59,83.06,83.51,423002.0,80.2365,80.6902,80.1786,80.613,423002.0
2021-08-23 13:00:00,83.54,83.95,83.43,83.75,474277.0,80.6419,81.0377,80.5357,80.8446,474277.0
2021-08-23 13:30:00,83.76,83.89,83.38,83.7,350473.0,80.8543,80.9798,80.4875,80.7964,350473.0
2021-08-23 14:00:00,83.7,84.11,83.66,83.94,397777.0,80.7964,81.1921,80.7578,81.028,397777.0
2021-08-23 14:30:00,83.94,84.14,83.89,84.12,241667.0,81.028,81.2211,80.9798,81.2018,241667.0
2021-08-23 15:00:00,84.11,84.33,83.73,84.33,563844.0,81.1921,81.4045,80.8253,81.4045,563844.0
2021-08-23 15:30:00,84.33,84.5,84.06,84.18,799513.0,81.4045,81.5686,81.1439,81.2597,799513.0
2021-08-24 09:30:00,84.95,85.73,84.7,85.4,1716116.0,82.003,82.7559,81.7617,82.4374,1716116.0
2021-08-24 10:00:00,85.39,85.41,84.29,85.15,1129020.0,82.4277,82.4471,81.3659,82.1961,1129020.0
2021-08-24 10:30:00,85.14,85.81,85.02,85.74,780327.0,82.1864,82.8332,82.0706,82.7656,780327.0
2021-08-24 11:00:00,85.77,86.13,85.52,85.59,842044.0,82.7946,83.1421,82.5532,82.6208,842044.0
2021-08-24 11:30:00,85.6,85.6,85.09,85.25,534214.0,82.6305,82.6305,82.1382,82.2926,534214.0
2021-08-24 12:00:00,85.26,85.47,85.02,85.44,352072.0,82.3023,82.505,82.0706,82.476,352072.0
2021-08-24 12:30:00,85.45,85.91,85.43,85.77,371195.0,82.4857,82.9297,82.4664,82.7946,371195.0
2021-08-24 13:00:00,85.77,86.05,85.74,85.97,305572.0,82.7946,83.0648,82.7656,82.9876,305572.0
2021-08-24 13:30:00,85.99,86.47,85.93,86.39,488645.0,83.0069,83.4703,82.949,83.3931,488645.0
2021-08-24 14:00:00,86.37,86.49,85.92,86.05,315636.0,83.3737,83.4896,82.9394,83.0648,315636.0
2021-08-24 14:30:00,86.08,86.62,85.92,86.57,375754.0,83.0938,83.6151,82.9394,83.5668,375754.0
2021-08-24 15:00:00,86.58,86.8,86.28,86.7,457452.0,83.5765,83.7888,83.2869,83.6923,457452.0
2021-08-24 15:30:00,86.69,86.8,86.4,86.67,783597.0,83.6826,83.7888,83.4027,83.6633,783597.0
2021-08-25 09:30:00,86.59,87.41,85.57,87.38,1153638.0,83.5861,84.3777,82.6015,84.3487,1153638.0
2021-08-25 10:00:00,87.37,87.75,86.83,87.72,790689.0,84.3391,84.7059,83.8178,84.6769,790689.0
2021-08-25 10:30:00,87.73,88.14,87.62,87.97,671626.0,84.6866,85.0823,84.5804,84.9182,671626.0
2021-08-25 11:00:00,87.97,88.16,87.66,88.1,421570.0,84.9182,85.1017,84.619,85.0437,421570.0
2021-08-25 11:30:00,88.1,88.68,88.04,88.67,614193.0,85.0437,85.6036,84.9858,85.594,614193.0
2021-08-25 12:00:00,88.68,88.92,88.56,88.58,472250.0,85.6036,85.8353,85.4878,85.5071,472250.0
2021-08-25 12:30:00,88.57,88.78,88.44,88.67,262373.0,85.4974,85.7001,85.3719,85.594,262373.0
2021-08-25 13:00:00,88.67,89.08,88.56,89.03,407469.0,85.594,85.9897,85.4878,85.9415,407469.0
2021-08-25 13:30:00,89.04,89.2,88.48,88.56,370408.0,85.9511,86.1056,85.4105,85.4878,370408.0
2021-08-25 14:00:00,88.57,89.15,88.53,89.15,290463.0,85.4974,86.0573,85.4588,86.0573,290463.0
2021-08-25 14:30:00,89.13,89.13,88.61,88.83,266462.0,86.038,86.038,85.536,85.7484,266462.0
2021-08-25 15:00:00,88.83,88.83,88.08,88.33,478058.0,85.7484,85.7484,85.0244,85.2658,478058.0
2021-08-25 15:30:00,88.36,88.46,87.49,87.6,642460.0,85.2947,85.3912,84.4549,84.5611,642460.0
2021-08-26 09:30:00,87.08,87.65,86.29,87.55,936019.0,84.0591,84.6093,83.2965,84.5128,936019.0
2021-08-26 10:00:00,87.53,88.25,86.49,87.64,1116409.0,84.4935,85.1885,83.4896,84.5997,1116409.0
2021-08-26 10:30:00,87.66,87.88,85.17,85.53,1209146.0,84.619,84.8314,82.2154,82.5629,1209146.0
2021-08-26 11:00:00,85.52,86.34,84.71,86.09,1046579.0,82.5532,83.3448,81.7713,83.1035,1046579.0
2021-08-26 11:30:00,86.1,86.62,85.77,86.29,563211.0,83.1131,83.6151,82.7946,83.2965,563211.0
2021-08-26 12:00:00,86.31,86.74,86.3,86.49,308869.0,83.3158,83.7309,83.3062,83.4896,308869.0
2021-08-26 12:30:00,86.5,86.59,86.01,86.31,340865.0,83.4992,83.5861,83.0262,83.3158,340865.0
2021-08-26 13:00:00,86.35,86.4,85.6,85.91,252144.0,83.3544,83.4027,82.6305,82.9297,252144.0
2021-08-26 13:30:00,85.88,86.32,85.88,86.18,239564.0,82.9007,83.3255,82.9007,83.1903,239564.0
2021-08-26 14:00:00,86.19,86.29,85.34,85.63,379461.0,83.2,83.2965,82.3795,82.6594,379461.0
2021-08-26 14:30:00,85.67,85.75,84.81,84.92,379809.0,82.698,82.7753,81.8679,81.974,379809.0
2021-08-26 15:00:00,84.9,85.35,84.27,85.06,696426.0,81.9547,82.3891,81.3466,82.1092,696426.0
2021-08-26 15:30:00,85.01,85.23,84.59,84.87,591259.0,82.0609,82.2733,81.6555,81.9258,591259.0
2021-08-27 09:30:00,85.27,87.71,85.19,87.35,1779708.0,82.3119,84.6673,82.2347,84.3197,1779708.0
2021-08-27 10:00:00,87.34,88.72,86.91,88.72,1318736.0,84.3101,85.6422,83.895,85.6422,1318736.0
2021-08-27 10:30:00,88.73,90.63,88.63,90.51,1436437.0,85.6519,87.486,85.5553,87.3701,1436437.0
2021-08-27 11:00:00,90.51,91.22,90.38,90.42,1278093.0,87.3701,88.0555,87.2446,87.2832,1278093.0
2021-08-27 11:30:00,90.41,91.55,90.39,91.46,808343.0,87.2736,88.374,87.2543,88.2872,808343.0
2021-08-27 12:00:00,91.5,91.81,91.47,91.69,537274.0,88.3258,88.625,88.2968,88.5092,537274.0
2021-08-27 12:30:00,91.72,91.99,91.53,91.62,441138.0,88.5382,88.7988,88.3547,88.4416,441138.0
2021-08-27 13:00:00,91.61,92.06,91.46,91.89,606264.0,88.432,88.8664,88.2872,88.7023,606264.0
2021-08-27 13:30:00,91.9,92.23,91.89,92.12,352908.0,88.7119,89.0305,88.7023,88.9243,352908.0
2021-08-27 14:00:00,92.13,92.23,91.83,92.22,369036.0,88.9339,89.0305,88.6443,89.0208,369036.0
2021-08-27 14:30:00,92.2,92.33,91.98,92.29,381265.0,89.0015,89.127,88.7891,89.0884,381265.0
2021-08-27 15:00:00,92.29,92.6,92.28,92.29,651170.0,89.0884,89.3876,89.0787,89.0884,651170.0
2021-08-27 15:30:00,92.3,92.36,91.59,91.96,872564.0,89.098,89.1559,88.4127,88.7698,872564.0
2021-08-30 09:30:00,93.01,93.03,90.19,91.68,1381813.0,89.7834,89.8027,87.0612,88.4995,1381813.0
2021-08-30 10:00:00,91.71,91.78,90.7,91.07,749564.0,88.5285,88.5961,87.5535,87.9107,749564.0
2021-08-30 10:30:00,91.08,91.85,90.85,91.4,704236.0,87.9204,88.6636,87.6983,88.2293,704236.0
2021-08-30 11:00:00,91.4,91.47,90.71,91.06,382946.0,88.2293,88.2968,87.5632,87.901,382946.0
2021-08-30 11:30:00,91.09,91.36,90.67,91.36,245850.0,87.93,88.1906,87.5246,88.1906,245850.0
2021-08-30 12:00:00,91.36,91.49,91.19,91.34,211444.0,88.1906,88.3161,88.0265,88.1713,211444.0
2021-08-30 12:30:00,91.38,91.49,91.04,91.19,98728.0,88.2099,88.3161,87.8817,88.0265,98728.0
2021-08-30 13:00:00,91.22,91.37,90.95,91.05,104201.0,88.0555,88.2003,87.7949,87.8914,104201.0
2021-08-30 13:30:00,91.09,91.4,90.94,91.25,146737.0,87.93,88.2293,87.7852,88.0845,146737.0
2021-08-30 14:00:00,91.27,91.37,90.53,90.65,256145.0,88.1038,88.2003,87.3894,87.5053,256145.0
2021-08-30 14:30:00,90.65,91.2,90.51,91.17,259117.0,87.5053,88.0362,87.3701,88.0072,259117.0
2021-08-30 15:00:00,91.18,91.45,90.75,90.75,305533.0,88.0169,88.2775,87.6018,87.6018,305533.0
2021-08-30 15:30:00,90.73,90.84,90.29,90.81,534602.0,87.5825,87.6887,87.1578,87.6597,534602.0
2021-08-31 09:30:00,90.49,91.78,89.44,89.84,1610064.0,87.3508,88.5961,86.3372,86.7234,1610064.0
2021-08-31 10:00:00,89.81,90.73,89.72,90.25,912988.0,86.6944,87.5825,86.6075,87.1191,912988.0
2021-08-31 10:30:00,90.2,91.25,89.83,90.96,621945.0,87.0709,88.0845,86.7137,87.8045,621945.0
2021-08-31 11:00:00,90.98,91.25,90.53,91.12,432966.0,87.8238,88.0845,87.3894,87.959,432966.0
2021-08-31 11:30:00,91.07,91.52,90.83,91.26,278960.0,87.9107,88.3451,87.679,88.0941,278960.0
2021-08-31 12:00:00,91.25,91.51,91.15,91.51,271959.0,88.0845,88.3354,87.9879,88.3354,271959.0
2021-08-31 12:30:00,91.52,92.0,91.38,91.84,475613.0,88.3451,88.8084,88.2099,88.654,475613.0
2021-08-31 13:00:00,91.85,91.97,91.44,91.66,301757.0,88.6636,88.7795,88.2679,88.4802,301757.0
2021-08-31 13:30:00,91.65,91.75,91.47,91.75,164271.0,88.4706,88.5671,88.2968,88.5671,164271.0
2021-08-31 14:00:00,91.76,92.14,91.56,91.86,322411.0,88.5768,88.9436,88.3837,88.6733,322411.0
2021-08-31 14:30:00,91.89,92.05,91.42,91.89,290836.0,88.7023,88.8567,88.2486,88.7023,290836.0
2021-08-31 15:00:00,91.89,91.91,90.58,90.92,372338.0,88.7023,88.7216,87.4377,87.7659,372338.0
2021-08-31 15:30:00,90.92,91.63,90.73,91.32,779619.0,87.7659,88.4513,87.5825,88.152,779619.0
2021-09-01 09:30:00,92.39,92.41,90.07,90.28,2004786.0,89.1849,89.2042,86.9454,87.1481,2004786.0
2021-09-01 10:00:00,90.37,91.57,90.23,91.54,922306.0,87.235,88.3934,87.0998,88.3644,922306.0
2021-09-01 10:30:00,91.56,92.36,91.56,92.27,842764.0,88.3837,89.1559,88.3837,89.0691,842764.0
2021-09-01 11:00:00,92.24,92.51,91.71,91.84,518690.0,89.0401,89.3007,88.5285,88.654,518690.0
2021-09-01 11:30:00,91.89,92.62,91.74,92.41,326497.0,88.7023,89.4069,88.5575,89.2042,326497.0
2021-09-01 12:00:00,92.37,93.37,92.2,93.35,711322.0,89.1656,90.1309,89.0015,90.1116,711322.0
2021-09-01 12:30:00,93.34,94.11,93.19,93.93,816986.0,90.102,90.8452,89.9572,90.6715,816986.0
2021-09-01 13:00:00,93.94,94.05,93.46,93.63,394883.0,90.6811,90.7873,90.2178,90.3819,394883.0
2021-09-01 13:30:00,93.63,94.08,93.63,93.97,387647.0,90.3819,90.8163,90.3819,90.7101,387647.0
2021-09-01 14:00:00,93.98,94.01,93.53,93.64,323681.0,90.7197,90.7487,90.2854,90.3915,323681.0
2021-09-01 14:30:00,93.65,93.68,92.95,93.28,418979.0,90.4012,90.4302,89.7255,90.044,418979.0
2021-09-01 15:00:00,93.24,93.45,92.61,93.06,538558.0,90.0054,90.2081,89.3973,89.8317,538558.0
2021-09-01 15:30:00,93.04,93.33,92.64,93.15,600603.0,89.8124,90.0923,89.4262,89.9185,600603.0
2021-09-02 09:30:00,94.25,94.45,93.34,94.42,1075486.0,90.9804,91.1734,90.102,91.1445,1075486.0
2021-09-02 10:00:00,94.43,95.07,94.25,95.01,1015051.0,91.1541,91.7719,90.9804,91.714,1015051.0
2021-09-02 10:30:00,95.02,95.35,94.6,94.84,673129.0,91.7237,92.0422,91.3182,91.5499,673129.0
2021-09-02 11:00:00,94.82,95.76,94.82,95.52,462849.0,91.5306,92.438,91.5306,92.2063,462849.0
2021-09-02 11:30:00,95.53,96.04,95.31,95.98,450057.0,92.216,92.7083,92.0036,92.6504,450057.0
2021-09-02 12:00:00,95.99,96.08,95.47,95.59,364232.0,92.66,92.7469,92.1581,92.2739,364232.0
2021-09-02 12:30:00,95.58,95.8,95.22,95.72,284924.0,92.2642,92.4766,91.9167,92.3994,284924.0
2021-09-02 13:00:00,95.75,95.79,95.03,95.07,278507.0,92.4283,92.467,91.7333,91.7719,278507.0
2021-09-02 13:30:00,95.09,95.41,94.73,94.92,423637.0,91.7912,92.1001,91.4437,91.6271,423637.0
2021-09-02 14:00:00,94.88,95.08,94.36,94.61,349964.0,91.5885,91.7816,91.0866,91.3279,349964.0
2021-09-02 14:30:00,94.62,95.14,94.5,95.08,320383.0,91.3375,91.8395,91.2217,91.7816,320383.0
2021-09-02 15:00:00,95.1,95.29,94.71,94.82,337179.0,91.8009,91.9843,91.4244,91.5306,337179.0
2021-09-02 15:30:00,94.85,95.25,94.68,95.06,516156.0,91.5596,91.9457,91.3955,91.7623,516156.0
2021-09-03 09:30:00,94.18,94.95,93.66,94.4,986740.0,90.9128,91.6561,90.4109,91.1252,986740.0
2021-09-03 10:00:00,94.44,95.02,93.76,94.22,788853.0,91.1638,91.7237,90.5074,90.9514,788853.0
2021-09-03 10:30:00,94.22,94.25,93.39,93.97,602520.0,90.9514,90.9804,90.1502,90.7101,602520.0
2021-09-03 11:00:00,93.95,94.14,93.06,93.21,582618.0,90.6908,90.8742,89.8317,89.9765,582618.0
2021-09-03 11:30:00,93.22,93.61,92.83,93.27,545644.0,89.9861,90.3626,89.6096,90.0344,545644.0
2021-09-03 12:00:00,93.26,93.43,92.88,93.32,419062.0,90.0247,90.1888,89.6579,90.0826,419062.0
2021-09-03 12:30:00,93.35,93.41,93.07,93.4,247570.0,90.1116,90.1695,89.8413,90.1599,247570.0
2021-09-03 13:00:00,93.39,93.84,93.31,93.8,253974.0,90.1502,90.5846,90.073,90.546,253974.0
2021-09-03 13:30:00,93.81,93.99,93.74,93.76,192936.0,90.5556,90.7294,90.4881,90.5074,192936.0
2021-09-03 14:00:00,93.74,93.77,93.25,93.3,240974.0,90.4881,90.517,90.0151,90.0633,240974.0
2021-09-03 14:30:00,93.3,93.59,93.11,93.59,237658.0,90.0633,90.3433,89.8799,90.3433,237658.0
2021-09-03 15:00:00,93.55,93.83,93.42,93.49,225659.0,90.3047,90.575,90.1792,90.2467,225659.0
2021-09-03 15:30:00,93.52,93.93,93.43,93.79,531568.0,90.2757,90.6715,90.1888,90.5363,531568.0
2021-09-07 09:30:00,93.4,95.02,93.29,94.05,1352510.0,90.1599,91.7237,90.0537,90.7873,1352510.0
2021-09-07 10:00:00,94.09,94.7,93.79,93.82,909905.0,90.8259,91.4148,90.5363,90.5653,909905.0
2021-09-07 10:30:00,93.78,93.85,92.9,93.18,907830.0,90.5267,90.5943,89.6772,89.9475,907830.0
2021-09-07 11:00:00,93.11,93.24,92.39,93.04,490890.0,89.8799,90.0054,89.1849,89.8124,490890.0
2021-09-07 11:30:00,93.05,93.39,92.24,92.39,304032.0,89.822,90.1502,89.0401,89.1849,304032.0
2021-09-07 12:00:00,92.39,92.81,92.17,92.47,417196.0,89.1849,89.5903,88.9725,89.2621,417196.0
2021-09-07 12:30:00,92.49,92.87,92.43,92.77,415242.0,89.2814,89.6483,89.2235,89.5517,415242.0
2021-09-07 13:00:00,92.76,92.9,92.51,92.71,198777.0,89.5421,89.6772,89.3007,89.4938,198777.0
2021-09-07 13:30:00,92.71,93.03,92.62,92.86,244076.0,89.4938,89.8027,89.4069,89.6386,244076.0
2021-09-07 14:00:00,92.86,93.07,91.97,92.02,490409.0,89.6386,89.8413,88.7795,88.8277,490409.0
2021-09-07 14:30:00,92.03,92.33,91.9,92.25,345848.0,88.8374,89.127,88.7119,89.0498,345848.0
2021-09-07 15:00:00,92.26,92.38,91.92,92.2,366479.0,89.0594,89.1753,88.7312,89.0015,366479.0
2021-09-07 15:30:00,92.21,92.25,91.62,91.82,422412.0,89.0112,89.0498,88.4416,88.6347,422412.0
2021-09-08 09:30:00,90.84,91.1,90.12,90.67,822852.0,87.6887,87.9397,86.9937,87.5246,822852.0
2021-09-08 10:00:00,90.62,91.3,89.46,89.51,771983.0,87.4763,88.1327,86.3566,86.4048,771983.0
2021-09-08 10:30:00,89.53,89.67,87.27,88.1,1215314.0,86.4241,86.5593,84.2425,85.0437,1215314.0
2021-09-08 11:00:00,88.09,89.03,87.96,88.63,609753.0,85.0341,85.9415,84.9086,85.5553,609753.0
2021-09-08 11:30:00,88.7,88.94,87.83,88.16,352373.0,85.6229,85.8546,84.7831,85.1017,352373.0
2021-09-08 12:00:00,88.15,89.66,87.99,89.64,507869.0,85.092,86.5496,84.9375,86.5303,507869.0
2021-09-08 12:30:00,89.65,89.65,89.06,89.1,253849.0,86.54,86.54,85.9704,86.009,253849.0
2021-09-08 13:00:00,89.12,89.32,88.81,89.09,171505.0,86.0283,86.2214,85.7291,85.9994,171505.0
2021-09-08 13:30:00,89.08,89.17,88.58,88.68,141641.0,85.9897,86.0766,85.5071,85.6036,141641.0
2021-09-08 14:00:00,88.7,89.39,88.41,88.48,329093.0,85.6229,86.289,85.343,85.4105,329093.0
2021-09-08 14:30:00,88.48,88.84,88.23,88.7,455803.0,85.4105,85.7581,85.1692,85.6229,455803.0
2021-09-08 15:00:00,88.63,88.93,88.5,88.71,219477.0,85.5553,85.8449,85.4299,85.6326,219477.0
2021-09-08 15:30:00,88.68,88.8,88.39,88.78,580732.0,85.6036,85.7194,85.3237,85.7001,580732.0
2021-09-09 09:30:00,88.35,89.47,87.68,89.4,1365767.0,85.2851,86.3662,84.6383,86.2986,1365767.0
2021-09-09 10:00:00,89.41,90.56,89.37,90.45,1160278.0,86.3083,87.4184,86.2697,87.3122,1160278.0
2021-09-09 10:30:00,90.44,91.37,90.39,91.12,865018.0,87.3026,88.2003,87.2543,87.959,865018.0
2021-09-09 11:00:00,91.11,91.59,90.48,90.48,592677.0,87.9493,88.4127,87.3412,87.3412,592677.0
2021-09-09 11:30:00,90.48,91.04,90.44,91.04,458006.0,87.3412,87.8817,87.3026,87.8817,458006.0
2021-09-09 12:00:00,91.05,91.13,90.21,90.63,294641.0,87.8914,87.9686,87.0805,87.486,294641.0
2021-09-09 12:30:00,90.63,91.03,90.48,90.66,213965.0,87.486,87.8721,87.3412,87.5149,213965.0
2021-09-09 13:00:00,90.69,90.98,89.53,89.98,435305.0,87.5439,87.8238,86.4241,86.8585,435305.0
2021-09-09 13:30:00,89.94,89.96,88.96,89.48,649679.0,86.8199,86.8392,85.8739,86.3759,649679.0
2021-09-09 14:00:00,89.45,89.76,88.87,89.33,631639.0,86.3469,86.6461,85.787,86.2311,631639.0
2021-09-09 14:30:00,89.32,89.61,88.78,89.47,409610.0,86.2214,86.5013,85.7001,86.3662,409610.0
2021-09-09 15:00:00,89.46,90.36,89.46,89.83,462022.0,86.3566,87.2253,86.3566,86.7137,462022.0
2021-09-09 15:30:00,89.82,90.65,88.69,88.77,552241.0,86.7041,87.5053,85.6133,85.6905,552241.0
2021-09-10 09:30:00,90.24,90.39,88.69,88.84,1673268.0,87.1095,87.2543,85.6133,85.7581,1673268.0
2021-09-10 10:00:00,88.86,88.96,87.69,87.81,840153.0,85.7774,85.8739,84.648,84.7638,840153.0
2021-09-10 10:30:00,87.79,88.04,86.85,87.69,992113.0,84.7445,84.9858,83.8371,84.648,992113.0
2021-09-10 11:00:00,87.67,88.03,87.26,87.74,339110.0,84.6286,84.9762,84.2329,84.6962,339110.0
2021-09-10 11:30:00,87.74,88.7,87.68,88.53,762454.0,84.6962,85.6229,84.6383,85.4588,762454.0
2021-09-10 12:00:00,88.5,89.25,88.3,89.03,405419.0,85.4299,86.1538,85.2368,85.9415,405419.0
2021-09-10 12:30:00,89.07,89.14,88.62,88.68,248209.0,85.9801,86.0477,85.5457,85.6036,248209.0
2021-09-10 13:00:00,88.7,89.12,88.68,88.69,300455.0,85.6229,86.0283,85.6036,85.6133,300455.0
2021-09-10 13:30:00,88.68,88.78,88.45,88.68,236869.0,85.6036,85.7001,85.3816,85.6036,236869.0
2021-09-10 14:00:00,88.7,88.94,88.45,88.48,135208.0,85.6229,85.8546,85.3816,85.4105,135208.0
2021-09-10 14:30:00,88.49,88.53,88.09,88.18,219820.0,85.4202,85.4588,85.0341,85.121,219820.0
2021-09-10 15:00:00,88.17,88.26,87.2,87.29,508294.0,85.1113,85.1982,84.175,84.2618,508294.0
2021-09-10 15:30:00,87.21,87.3,85.96,86.11,1272292.0,84.1846,84.2715,82.978,83.1228,1272292.0
2021-09-13 09:30:00,87.92,87.93,85.5,86.06,1466257.0,84.87,84.8796,82.5339,83.0745,1466257.0
2021-09-13 10:00:00,86.04,87.07,84.49,86.59,1589752.0,83.0552,84.0495,81.559,83.5861,1589752.0
2021-09-13 10:30:00,86.57,87.62,85.97,87.42,897942.0,83.5668,84.5804,82.9876,84.3873,897942.0
2021-09-13 11:00:00,87.5,87.75,85.93,87.02,917165.0,84.4645,84.7059,82.949,84.0012,917165.0
2021-09-13 11:30:00,87.1,87.6,86.65,87.26,812405.0,84.0784,84.5611,83.644,84.2329,812405.0
2021-09-13 12:00:00,87.25,88.11,87.01,87.81,886478.0,84.2232,85.0534,83.9915,84.7638,886478.0
2021-09-13 12:30:00,87.82,88.08,87.32,87.81,542631.0,84.7734,85.0244,84.2908,84.7638,542631.0
2021-09-13 13:00:00,87.84,88.03,86.93,87.11,511587.0,84.7928,84.9762,83.9143,84.0881,511587.0
2021-09-13 13:30:00,87.13,87.27,86.78,87.09,378491.0,84.1074,84.2425,83.7695,84.0688,378491.0
2021-09-13 14:00:00,87.11,87.52,86.44,86.77,490578.0,84.0881,84.4839,83.4413,83.7599,490578.0
2021-09-13 14:30:00,86.79,87.4,86.51,87.25,324339.0,83.7792,84.368,83.5089,84.2232,324339.0
2021-09-13 15:00:00,87.23,87.54,86.18,87.5,809078.0,84.2039,84.5032,83.1903,84.4645,809078.0
2021-09-13 15:30:00,87.48,87.76,87.12,87.58,628498.0,84.4452,84.7155,84.0977,84.5418,628498.0
2021-09-14 09:30:00,88.54,88.55,86.71,86.83,1071847.0,85.4685,85.4781,83.702,83.8178,1071847.0
2021-09-14 10:00:00,86.84,86.85,85.24,85.58,1215466.0,83.8274,83.8371,82.2829,82.6112,1215466.0
2021-09-14 10:30:00,85.55,85.72,84.76,85.16,876205.0,82.5822,82.7463,81.8196,82.2057,876205.0
2021-09-14 11:00:00,85.18,86.25,85.17,86.17,616103.0,82.225,83.2579,82.2154,83.1807,616103.0
2021-09-14 11:30:00,86.15,86.52,86.0,86.27,412887.0,83.1614,83.5185,83.0166,83.2772,412887.0
2021-09-14 12:00:00,86.32,86.7,86.16,86.27,236956.0,83.3255,83.6923,83.171,83.2772,236956.0
2021-09-14 12:30:00,86.25,86.31,85.48,85.49,275794.0,83.2579,83.3158,82.5146,82.5243,275794.0
2021-09-14 13:00:00,85.47,85.66,84.62,85.66,570281.0,82.505,82.6884,81.6845,82.6884,570281.0
2021-09-14 13:30:00,85.67,85.97,85.25,85.62,277811.0,82.698,82.9876,82.2926,82.6498,277811.0
2021-09-14 14:00:00,85.6,85.68,84.6,84.65,517437.0,82.6305,82.7077,81.6651,81.7134,517437.0
2021-09-14 14:30:00,84.63,84.63,83.59,84.14,953926.0,81.6941,81.6941,80.6902,81.2211,953926.0
2021-09-14 15:00:00,84.11,84.16,83.26,83.38,710254.0,81.1921,81.2404,80.3716,80.4875,710254.0
2021-09-14 15:30:00,83.36,84.24,83.06,84.22,964599.0,80.4682,81.3176,80.1786,81.2983,964599.0
2021-09-15 09:30:00,84.08,85.47,83.52,85.05,1134975.0,81.1632,82.505,80.6226,82.0995,1134975.0
2021-09-15 10:00:00,85.06,85.65,84.18,84.85,832358.0,82.1092,82.6787,81.2597,81.9065,832358.0
2021-09-15 10:30:00,84.83,85.85,84.29,85.04,784426.0,81.8872,82.8718,81.3659,82.0899,784426.0
2021-09-15 11:00:00,85.02,86.0,84.61,85.75,529451.0,82.0706,83.0166,81.6748,82.7753,529451.0
2021-09-15 11:30:00,85.76,86.15,85.44,86.04,317387.0,82.7849,83.1614,82.476,83.0552,317387.0
2021-09-15 12:00:00,86.01,86.08,85.37,85.67,285894.0,83.0262,83.0938,82.4084,82.698,285894.0
2021-09-15 12:30:00,85.67,86.1,85.61,85.9,271282.0,82.698,83.1131,82.6401,82.9201,271282.0
2021-09-15 13:00:00,85.93,86.12,85.65,86.07,357213.0,82.949,83.1324,82.6787,83.0842,357213.0
2021-09-15 13:30:00,86.09,86.67,86.05,86.05,558440.0,83.1035,83.6633,83.0648,83.0648,558440.0
2021-09-15 14:00:00,86.07,86.46,85.93,86.34,272717.0,83.0842,83.4606,82.949,83.3448,272717.0
2021-09-15 14:30:00,86.37,86.68,86.17,86.32,300226.0,83.3737,83.673,83.1807,83.3255,300226.0
2021-09-15 15:00:00,86.38,87.23,86.24,86.62,441843.0,83.3834,84.2039,83.2483,83.6151,441843.0
2021-09-15 15:30:00,86.62,86.97,86.42,86.92,654646.0,83.6151,83.9529,83.422,83.9047,654646.0
2021-09-16 09:30:00,86.7,87.05,85.11,85.62,920172.0,83.6923,84.0302,82.1575,82.6498,920172.0
2021-09-16 10:00:00,85.63,85.79,84.88,85.27,620787.0,82.6594,82.8139,81.9354,82.3119,620787.0
2021-09-16 10:30:00,85.25,85.65,84.36,84.67,464098.0,82.2926,82.6787,81.4335,81.7327,464098.0
2021-09-16 11:00:00,84.63,85.46,84.52,85.29,247344.0,81.6941,82.4953,81.5879,82.3312,247344.0
2021-09-16 11:30:00,85.32,85.78,85.17,85.78,275559.0,82.3602,82.8042,82.2154,82.8042,275559.0
2021-09-16 12:00:00,85.75,86.25,85.66,85.94,351249.0,82.7753,83.2579,82.6884,82.9587,351249.0
2021-09-16 12:30:00,85.97,86.49,85.93,86.17,228877.0,82.9876,83.4896,82.949,83.1807,228877.0
2021-09-16 13:00:00,86.15,86.36,85.88,86.18,134088.0,83.1614,83.3641,82.9007,83.1903,134088.0
2021-09-16 13:30:00,86.16,87.03,85.95,86.9,288605.0,83.171,84.0109,82.9683,83.8854,288605.0
2021-09-16 14:00:00,86.91,87.44,86.7,87.06,391739.0,83.895,84.4066,83.6923,84.0398,391739.0
2021-09-16 14:30:00,87.09,87.45,86.92,87.4,231196.0,84.0688,84.4163,83.9047,84.368,231196.0
2021-09-16 15:00:00,87.4,87.93,86.94,86.97,422159.0,84.368,84.8796,83.924,83.9529,422159.0
2021-09-16 15:30:00,86.97,87.21,86.54,86.6,398246.0,83.9529,84.1846,83.5378,83.5958,398246.0
2021-09-17 09:30:00,85.91,87.56,85.89,86.43,1413696.0,82.9297,84.5225,82.9104,83.4317,1413696.0
2021-09-17 10:00:00,86.36,86.67,85.7,85.94,526554.0,83.3641,83.6633,82.727,82.9587,526554.0
2021-09-17 10:30:00,85.9,86.36,85.38,86.09,422451.0,82.9201,83.3641,82.4181,83.1035,422451.0
2021-09-17 11:00:00,85.9,86.91,85.4,86.12,561821.0,82.9201,83.895,82.4374,83.1324,561821.0
2021-09-17 11:30:00,86.07,86.26,85.44,86.0,376755.0,83.0842,83.2676,82.476,83.0166,376755.0
2021-09-17 12:00:00,86.05,86.49,85.77,86.06,240139.0,83.0648,83.4896,82.7946,83.0745,240139.0
2021-09-17 12:30:00,86.07,87.24,86.07,86.84,464612.0,83.0842,84.2136,83.0842,83.8274,464612.0
2021-09-17 13:00:00,86.87,87.0,86.07,86.22,322515.0,83.8564,83.9819,83.0842,83.229,322515.0
2021-09-17 13:30:00,86.21,86.21,84.79,85.11,687965.0,83.2193,83.2193,81.8486,82.1575,687965.0
2021-09-17 14:00:00,85.09,85.63,84.92,85.29,478190.0,82.1382,82.6594,81.974,82.3312,478190.0
2021-09-17 14:30:00,85.27,85.92,84.92,85.58,436200.0,82.3119,82.9394,81.974,82.6112,436200.0
2021-09-17 15:00:00,85.56,86.02,85.23,85.49,386010.0,82.5918,83.0359,82.2733,82.5243,386010.0
2021-09-17 15:30:00,85.56,87.1,85.42,86.62,889480.0,82.5918,84.0784,82.4567,83.6151,889480.0
2021-09-20 09:30:00,81.06,82.85,80.09,82.1,2394939.0,78.248,79.9759,77.3116,79.2519,2394939.0
2021-09-20 10:00:00,82.05,82.42,80.0,80.38,1358073.0,79.2036,79.5608,77.2247,77.5915,1358073.0
2021-09-20 10:30:00,80.31,81.35,79.78,80.7,1109964.0,77.524,78.5279,77.0124,77.9004,1109964.0
2021-09-20 11:00:00,80.69,81.92,80.03,80.82,709853.0,77.8908,79.0781,77.2537,78.0163,709853.0
2021-09-20 11:30:00,80.68,80.85,79.21,79.43,1077871.0,77.8811,78.0452,76.4621,76.6745,1077871.0
2021-09-20 12:00:00,79.36,79.46,78.47,79.23,1001336.0,76.6069,76.7035,75.7478,76.4814,1001336.0
2021-09-20 12:30:00,79.16,79.42,78.31,78.45,665102.0,76.4139,76.6648,75.5934,75.7285,665102.0
2021-09-20 13:00:00,78.42,79.21,77.91,79.16,818734.0,75.6995,76.4621,75.2072,76.4139,818734.0
2021-09-20 13:30:00,79.14,80.17,78.88,80.09,657604.0,76.3946,77.3888,76.1436,77.3116,657604.0
2021-09-20 14:00:00,80.1,80.41,78.2,78.24,727842.0,77.3213,77.6205,75.4872,75.5258,727842.0
2021-09-20 14:30:00,78.22,78.74,77.62,78.14,1191816.0,75.5065,76.0084,74.9273,75.4293,1191816.0
2021-09-20 15:00:00,78.11,79.05,77.3,79.05,1166832.0,75.4003,76.3077,74.6184,76.3077,1166832.0
2021-09-20 15:30:00,79.04,80.98,78.75,80.66,1370125.0,76.298,78.1707,76.0181,77.8618,1370125.0
2021-09-21 09:30:00,82.39,83.07,80.84,81.26,1838280.0,79.5318,80.1882,78.0356,78.441,1838280.0
2021-09-21 10:00:00,81.28,81.68,80.36,81.13,1068733.0,78.4603,78.8464,77.5722,78.3155,1068733.0
2021-09-21 10:30:00,81.15,81.29,79.23,79.98,975575.0,78.3348,78.47,76.4814,77.2054,975575.0
2021-09-21 11:00:00,79.98,81.02,79.63,80.51,869547.0,77.2054,78.2093,76.8676,77.717,869547.0
2021-09-21 11:30:00,80.61,81.67,80.51,81.41,418917.0,77.8136,78.8368,77.717,78.5858,418917.0
2021-09-21 12:00:00,81.42,82.34,81.39,81.73,443022.0,78.5955,79.4836,78.5665,78.8947,443022.0
2021-09-21 12:30:00,81.72,81.77,80.43,81.07,344957.0,78.8851,78.9333,77.6398,78.2576,344957.0
2021-09-21 13:00:00,81.05,81.59,80.68,81.04,257947.0,78.2383,78.7596,77.8811,78.2286,257947.0
2021-09-21 13:30:00,81.02,81.69,80.78,81.12,251804.0,78.2093,78.8561,77.9777,78.3059,251804.0
2021-09-21 14:00:00,81.12,81.48,80.58,80.61,374426.0,78.3059,78.6534,77.7846,77.8136,374426.0
2021-09-21 14:30:00,80.72,82.11,80.66,81.61,413474.0,77.9198,79.2615,77.8618,78.7789,413474.0
2021-09-21 15:00:00,81.61,82.48,81.61,82.25,320052.0,78.7789,79.6187,78.7789,79.3967,320052.0
2021-09-21 15:30:00,82.25,82.54,81.02,81.21,483430.0,79.3967,79.6766,78.2093,78.3928,483430.0
2021-09-22 09:30:00,82.64,84.39,82.6,84.28,1424225.0,79.7731,81.4624,79.7345,81.3563,1424225.0
2021-09-22 10:00:00,84.37,84.39,83.34,83.56,614600.0,81.4431,81.4624,80.4489,80.6612,614600.0
2021-09-22 10:30:00,83.63,84.54,83.44,84.31,507964.0,80.7288,81.6072,80.5454,81.3852,507964.0
2021-09-22 11:00:00,84.34,85.27,84.22,85.22,524195.0,81.4142,82.3119,81.2983,82.2636,524195.0
2021-09-22 11:30:00,85.16,85.7,84.96,85.19,526794.0,82.2057,82.727,82.0127,82.2347,526794.0
2021-09-22 12:00:00,85.15,85.32,84.78,84.94,216048.0,82.1961,82.3602,81.8389,81.9934,216048.0
2021-09-22 12:30:00,85.01,85.26,84.69,84.94,199199.0,82.0609,82.3023,81.752,81.9934,199199.0
2021-09-22 13:00:00,84.91,84.95,84.4,84.77,238882.0,81.9644,82.003,81.4721,81.8293,238882.0
2021-09-22 13:30:00,84.76,85.14,84.65,85.05,181851.0,81.8196,82.1864,81.7134,82.0995,181851.0
2021-09-22 14:00:00,85.04,86.69,84.31,86.38,1061631.0,82.0899,83.6826,81.3852,83.3834,1061631.0
2021-09-22 14:30:00,86.38,86.67,84.36,85.21,968329.0,83.3834,83.6633,81.4335,82.254,968329.0
2021-09-22 15:00:00,85.15,86.23,84.68,85.88,496449.0,82.1961,83.2386,81.7424,82.9007,496449.0
2021-09-22 15:30:00,85.9,86.0,84.63,84.8,640866.0,82.9201,83.0166,81.6941,81.8582,640866.0
2021-09-23 09:30:00,86.36,87.98,85.66,87.73,1469791.0,83.3641,84.9279,82.6884,84.6866,1469791.0
2021-09-23 10:00:00,87.73,87.94,87.2,87.48,645077.0,84.6866,84.8893,84.175,84.4452,645077.0
2021-09-23 10:30:00,87.5,88.17,87.22,88.06,570489.0,84.4645,85.1113,84.1943,85.0051,570489.0
2021-09-23 11:00:00,88.02,88.62,87.92,88.53,597902.0,84.9665,85.5457,84.87,85.4588,597902.0
2021-09-23 11:30:00,88.5,88.86,88.23,88.85,471329.0,85.4299,85.7774,85.1692,85.7677,471329.0
2021-09-23 12:00:00,88.86,88.87,88.42,88.77,245717.0,85.7774,85.787,85.3526,85.6905,245717.0
2021-09-23 12:30:00,88.75,89.25,88.6,89.04,424085.0,85.6712,86.1538,85.5264,85.9511,424085.0
2021-09-23 13:00:00,89.05,89.73,89.04,89.72,355769.0,85.9608,86.6172,85.9511,86.6075,355769.0
2021-09-23 13:30:00,89.73,90.25,89.65,90.08,377334.0,86.6172,87.1191,86.54,86.955,377334.0
2021-09-23 14:00:00,90.09,90.29,89.56,90.05,516124.0,86.9647,87.1578,86.4531,86.9261,516124.0
2021-09-23 14:30:00,90.06,90.25,89.59,89.75,311903.0,86.9357,87.1191,86.482,86.6365,311903.0
2021-09-23 15:00:00,89.76,89.84,89.29,89.45,347011.0,86.6461,86.7234,86.1924,86.3469,347011.0
2021-09-23 15:30:00,89.47,89.74,89.09,89.36,457898.0,86.3662,86.6268,85.9994,86.26,457898.0
2021-09-24 09:30:00,87.96,88.56,86.63,88.36,1201713.0,84.9086,85.4878,83.6247,85.2947,1201713.0
2021-09-24 10:00:00,88.37,89.17,88.04,88.87,734268.0,85.3044,86.0766,84.9858,85.787,734268.0
2021-09-24 10:30:00,88.91,89.25,88.3,88.98,492167.0,85.8256,86.1538,85.2368,85.8932,492167.0
2021-09-24 11:00:00,88.95,89.1,88.22,88.36,323510.0,85.8642,86.009,85.1596,85.2947,323510.0
2021-09-24 11:30:00,88.42,89.46,88.36,89.45,256028.0,85.3526,86.3566,85.2947,86.3469,256028.0
2021-09-24 12:00:00,89.45,89.59,89.22,89.33,272872.0,86.3469,86.482,86.1249,86.2311,272872.0
2021-09-24 12:30:00,89.37,89.56,89.08,89.18,248549.0,86.2697,86.4531,85.9897,86.0863,248549.0
2021-09-24 13:00:00,89.15,89.22,88.86,89.0,223507.0,86.0573,86.1249,85.7774,85.9125,223507.0
2021-09-24 13:30:00,89.01,89.02,88.24,88.28,219290.0,85.9222,85.9318,85.1789,85.2175,219290.0
2021-09-24 14:00:00,88.32,88.67,88.04,88.65,241616.0,85.2561,85.594,84.9858,85.5747,241616.0
2021-09-24 14:30:00,88.64,88.88,88.6,88.82,207879.0,85.565,85.7967,85.5264,85.7388,207879.0
2021-09-24 15:00:00,88.86,88.98,88.23,88.71,490038.0,85.7774,85.8932,85.1692,85.6326,490038.0
2021-09-24 15:30:00,88.72,89.19,88.11,88.13,939507.0,85.6422,86.0959,85.0534,85.0727,939507.0
2021-09-27 09:30:00,88.67,91.1,88.67,90.62,2086585.0,85.594,87.9397,85.594,87.4763,2086585.0
2021-09-27 10:00:00,90.55,91.84,89.93,91.6,1217153.0,87.4087,88.654,86.8102,88.4223,1217153.0
2021-09-27 10:30:00,91.61,92.56,91.46,92.55,680350.0,88.432,89.349,88.2872,89.3394,680350.0
2021-09-27 11:00:00,92.56,93.14,92.35,92.76,461533.0,89.349,89.9089,89.1463,89.5421,461533.0
2021-09-27 11:30:00,92.75,93.09,92.24,92.77,309697.0,89.5324,89.8606,89.0401,89.5517,309697.0
2021-09-27 12:00:00,92.77,92.82,92.47,92.66,142427.0,89.5517,89.6,89.2621,89.4455,142427.0
2021-09-27 12:30:00,92.62,92.84,92.08,92.11,253205.0,89.4069,89.6193,88.8857,88.9146,253205.0
2021-09-27 13:00:00,92.1,92.62,91.98,92.36,199753.0,88.905,89.4069,88.7891,89.1559,199753.0
2021-09-27 13:30:00,92.33,92.54,92.02,92.48,133545.0,89.127,89.3297,88.8277,89.2718,133545.0
2021-09-27 14:00:00,92.51,93.52,92.51,93.52,472712.0,89.3007,90.2757,89.3007,90.2757,472712.0
2021-09-27 14:30:00,93.51,93.52,92.87,92.91,236884.0,90.2661,90.2757,89.6483,89.6869,236884.0
2021-09-27 15:00:00,92.95,93.05,92.52,92.8,290798.0,89.7255,89.822,89.3104,89.5807,290798.0
2021-09-27 15:30:00,92.78,92.91,91.86,91.98,457158.0,89.5614,89.6869,88.6733,88.7891,457158.0
2021-09-28 09:30:00,90.88,91.03,88.7,89.17,1293466.0,87.7273,87.8721,85.6229,86.0766,1293466.0
2021-09-28 10:00:00,89.1,89.11,86.81,87.63,1379241.0,86.009,86.0187,83.7985,84.59,1379241.0
2021-09-28 10:30:00,87.6,88.68,86.94,88.15,689723.0,84.5611,85.6036,83.924,85.092,689723.0
2021-09-28 11:00:00,88.2,88.48,86.74,87.45,535242.0,85.1403,85.4105,83.7309,84.4163,535242.0
2021-09-28 11:30:00,87.33,87.61,86.62,87.24,466381.0,84.3004,84.5707,83.6151,84.2136,466381.0
2021-09-28 12:00:00,87.23,87.72,86.45,87.39,480733.0,84.2039,84.6769,83.451,84.3584,480733.0
2021-09-28 12:30:00,87.37,87.44,86.26,86.42,340639.0,84.3391,84.4066,83.2676,83.422,340639.0
2021-09-28 13:00:00,86.41,87.96,86.3,87.84,455413.0,83.4124,84.9086,83.3062,84.7928,455413.0
2021-09-28 13:30:00,87.86,87.87,86.76,86.78,298865.0,84.8121,84.8217,83.7502,83.7695,298865.0
2021-09-28 14:00:00,86.83,87.28,86.03,87.28,551023.0,83.8178,84.2522,83.0455,84.2522,551023.0
2021-09-28 14:30:00,87.2,88.07,86.51,87.79,433778.0,84.175,85.0148,83.5089,84.7445,433778.0
2021-09-28 15:00:00,87.76,88.23,86.46,86.47,450396.0,84.7155,85.1692,83.4606,83.4703,450396.0
2021-09-28 15:30:00,86.45,86.89,85.3,85.8,1030233.0,83.451,83.8757,82.3409,82.8235,1030233.0
2021-09-29 09:30:00,86.96,87.36,85.08,86.7,1996150.0,83.9433,84.3294,82.1285,83.6923,1996150.0
2021-09-29 10:00:00,86.69,87.32,86.08,86.16,1334543.0,83.6826,84.2908,83.0938,83.171,1334543.0
2021-09-29 10:30:00,86.14,86.87,85.71,86.78,904731.0,83.1517,83.8564,82.7366,83.7695,904731.0
2021-09-29 11:00:00,86.74,86.79,86.16,86.2,492521.0,83.7309,83.7792,83.171,83.2096,492521.0
2021-09-29 11:30:00,86.29,86.29,85.2,85.92,528826.0,83.2965,83.2965,82.2443,82.9394,528826.0
2021-09-29 12:00:00,85.88,86.1,84.92,85.03,512670.0,82.9007,83.1131,81.974,82.0802,512670.0
2021-09-29 12:30:00,85.0,85.42,84.54,85.04,659817.0,82.0513,82.4567,81.6072,82.0899,659817.0
2021-09-29 13:00:00,85.06,85.81,84.72,85.47,376820.0,82.1092,82.8332,81.781,82.505,376820.0
2021-09-29 13:30:00,85.44,85.46,84.89,85.46,307364.0,82.476,82.4953,81.9451,82.4953,307364.0
2021-09-29 14:00:00,85.42,86.49,85.39,86.08,488580.0,82.4567,83.4896,82.4277,83.0938,488580.0
2021-09-29 14:30:00,86.11,86.67,86.06,86.26,400735.0,83.1228,83.6633,83.0745,83.2676,400735.0
2021-09-29 15:00:00,86.26,86.53,85.82,86.08,425554.0,83.2676,83.5282,82.8428,83.0938,425554.0
2021-09-29 15:30:00,86.05,86.18,84.96,85.31,721037.0,83.0648,83.1903,82.0127,82.3505,721037.0
2021-09-30 09:30:00,86.71,87.31,85.42,86.22,1132083.0,83.702,84.2811,82.4567,83.229,1132083.0
2021-09-30 10:00:00,86.2,86.39,85.0,85.1,821702.0,83.2096,83.3931,82.0513,82.1478,821702.0
2021-09-30 10:30:00,85.07,85.66,84.55,84.64,692499.0,82.1188,82.6884,81.6169,81.7038,692499.0
2021-09-30 11:00:00,84.6,86.16,84.38,86.1,694908.0,81.6651,83.171,81.4528,83.1131,694908.0
2021-09-30 11:30:00,86.12,86.15,84.05,84.41,903520.0,83.1324,83.1614,81.1342,81.4817,903520.0
2021-09-30 12:00:00,84.39,84.62,83.0,83.12,960247.0,81.4624,81.6845,80.1207,80.2365,960247.0
2021-09-30 12:30:00,83.11,84.04,82.84,83.81,666042.0,80.2268,81.1246,79.9662,80.9026,666042.0
2021-09-30 13:00:00,83.84,84.89,83.65,83.84,661954.0,80.9315,81.9451,80.7481,80.9315,661954.0
2021-09-30 13:30:00,83.82,84.78,83.43,84.54,602481.0,80.9122,81.8389,80.5357,81.6072,602481.0
2021-09-30 14:00:00,84.58,85.29,84.28,84.75,569356.0,81.6458,82.3312,81.3563,81.8099,569356.0
2021-09-30 14:30:00,84.71,85.54,84.42,84.71,608611.0,81.7713,82.5725,81.4914,81.7713,608611.0
2021-09-30 15:00:00,84.73,85.5,84.35,84.53,583697.0,81.7906,82.5339,81.4238,81.5976,583697.0
2021-09-30 15:30:00,84.5,85.19,82.76,82.87,1357945.0,81.5686,82.2347,79.889,79.9952,1357945.0
2021-10-01 09:30:00,84.34,84.69,82.54,83.1,1417608.0,81.4142,81.752,79.6766,80.2172,1417608.0
2021-10-01 10:00:00,83.15,84.17,81.75,82.2,1402548.0,80.2655,81.2501,78.914,79.3484,1402548.0
2021-10-01 10:30:00,82.19,83.44,81.74,83.41,708580.0,79.3388,80.5454,78.9044,80.5164,708580.0
2021-10-01 11:00:00,83.41,84.88,82.74,84.69,1054217.0,80.5164,81.9354,79.8697,81.752,1054217.0
2021-10-01 11:30:00,84.74,85.57,84.72,85.25,608318.0,81.8003,82.6015,81.781,82.2926,608318.0
2021-10-01 12:00:00,85.29,85.48,84.87,85.34,515307.0,82.3312,82.5146,81.9258,82.3795,515307.0
2021-10-01 12:30:00,85.35,85.6,85.12,85.34,451024.0,82.3891,82.6305,82.1671,82.3795,451024.0
2021-10-01 13:00:00,85.36,86.5,85.01,86.4,627492.0,82.3988,83.4992,82.0609,83.4027,627492.0
2021-10-01 13:30:00,86.43,87.25,86.36,87.0,518081.0,83.4317,84.2232,83.3641,83.9819,518081.0
2021-10-01 14:00:00,87.03,88.05,86.98,87.94,584799.0,84.0109,84.9955,83.9626,84.8893,584799.0
2021-10-01 14:30:00,87.94,88.24,87.56,87.74,557248.0,84.8893,85.1789,84.5225,84.6962,557248.0
2021-10-01 15:00:00,87.75,88.25,87.62,87.62,307907.0,84.7059,85.1885,84.5804,84.5804,307907.0
2021-10-01 15:30:00,87.62,87.63,86.74,86.85,649033.0,84.5804,84.59,83.7309,83.8371,649033.0
2021-10-04 09:30:00,86.67,86.86,85.46,86.63,1156989.0,83.6633,83.8467,82.4953,83.6247,1156989.0
2021-10-04 10:00:00,86.6,86.9,84.34,84.52,924256.0,83.5958,83.8854,81.4142,81.5879,924256.0
2021-10-04 10:30:00,84.45,84.74,82.95,84.05,971669.0,81.5204,81.8003,80.0724,81.1342,971669.0
2021-10-04 11:00:00,83.95,84.51,83.1,83.78,643544.0,81.0377,81.5783,80.2172,80.8736,643544.0
2021-10-04 11:30:00,83.81,84.4,83.07,84.2,658030.0,80.9026,81.4721,80.1882,81.279,658030.0
2021-10-04 12:00:00,84.16,84.59,83.93,84.14,397284.0,81.2404,81.6555,81.0184,81.2211,397284.0
2021-10-04 12:30:00,84.13,84.52,83.54,84.06,458166.0,81.2115,81.5879,80.6419,81.1439,458166.0
2021-10-04 13:00:00,84.05,84.66,83.38,84.05,547514.0,81.1342,81.7231,80.4875,81.1342,547514.0
2021-10-04 13:30:00,84.04,84.55,84.03,84.14,293885.0,81.1246,81.6169,81.1149,81.2211,293885.0
2021-10-04 14:00:00,84.14,84.84,83.88,84.2,575995.0,81.2211,81.8968,80.9701,81.279,575995.0
2021-10-04 14:30:00,84.16,84.47,83.87,84.3,391842.0,81.2404,81.5397,80.9605,81.3756,391842.0
2021-10-04 15:00:00,84.32,84.78,83.68,84.18,734261.0,81.3949,81.8389,80.7771,81.2597,734261.0
2021-10-04 15:30:00,84.15,84.75,83.59,84.46,1009207.0,81.2308,81.8099,80.6902,81.53,1009207.0
2021-10-05 09:30:00,85.25,85.95,84.04,85.07,1141148.0,82.2926,82.9683,81.1246,82.1188,1141148.0
2021-10-05 10:00:00,85.18,86.93,85.18,86.69,808402.0,82.225,83.9143,82.225,83.6826,808402.0
2021-10-05 10:30:00,86.67,87.31,86.66,87.23,661686.0,83.6633,84.2811,83.6537,84.2039,661686.0
2021-10-05 11:00:00,87.22,87.68,86.63,86.68,570500.0,84.1943,84.6383,83.6247,83.673,570500.0
2021-10-05 11:30:00,86.68,86.68,85.5,85.86,551305.0,83.673,83.673,82.5339,82.8814,551305.0
2021-10-05 12:00:00,85.85,86.14,84.58,84.62,714858.0,82.8718,83.1517,81.6458,81.6845,714858.0
2021-10-05 12:30:00,84.65,85.31,84.44,85.25,503739.0,81.7134,82.3505,81.5107,82.2926,503739.0
2021-10-05 13:00:00,85.24,85.7,84.87,85.65,377921.0,82.2829,82.727,81.9258,82.6787,377921.0
2021-10-05 13:30:00,85.63,85.7,85.35,85.6,250098.0,82.6594,82.727,82.3891,82.6305,250098.0
2021-10-05 14:00:00,85.61,85.92,85.35,85.55,270163.0,82.6401,82.9394,82.3891,82.5822,270163.0
2021-10-05 14:30:00,85.55,86.05,85.52,85.75,243536.0,82.5822,83.0648,82.5532,82.7753,243536.0
2021-10-05 15:00:00,85.77,85.93,85.44,85.55,331012.0,82.7946,82.949,82.476,82.5822,331012.0
2021-10-05 15:30:00,85.54,86.06,85.26,85.36,445719.0,82.5725,83.0745,82.3023,82.3988,445719.0
2021-10-06 09:30:00,82.82,84.17,82.0,82.13,1400763.0,79.9469,81.2501,79.1553,79.2808,1400763.0
2021-10-06 10:00:00,82.12,82.12,80.74,81.7,1562708.0,79.2712,79.2712,77.9391,78.8658,1562708.0
2021-10-06 10:30:00,81.7,82.33,80.53,81.88,838505.0,78.8658,79.4739,77.7363,79.0395,838505.0
2021-10-06 11:00:00,81.89,82.56,80.85,80.94,824602.0,79.0492,79.6959,78.0452,78.1321,824602.0
2021-10-06 11:30:00,81.0,82.7,80.46,82.65,833983.0,78.19,79.8311,77.6688,79.7828,833983.0
2021-10-06 12:00:00,82.62,82.77,81.16,81.52,405950.0,79.7538,79.8986,78.3445,78.692,405950.0
2021-10-06 12:30:00,81.53,82.24,81.35,81.8,304543.0,78.7017,79.387,78.5279,78.9623,304543.0
2021-10-06 13:00:00,81.8,82.17,81.04,82.17,434452.0,78.9623,79.3194,78.2286,79.3194,434452.0
2021-10-06 13:30:00,82.15,83.48,82.13,83.23,749433.0,79.3001,80.584,79.2808,80.3427,749433.0
2021-10-06 14:00:00,83.25,84.22,82.83,84.09,606044.0,80.362,81.2983,79.9566,81.1728,606044.0
2021-10-06 14:30:00,84.06,84.4,83.43,83.46,325369.0,81.1439,81.4721,80.5357,80.5647,325369.0
2021-10-06 15:00:00,83.44,83.95,83.38,83.7,325672.0,80.5454,81.0377,80.4875,80.7964,325672.0
2021-10-06 15:30:00,83.63,84.16,83.1,84.01,487436.0,80.7288,81.2404,80.2172,81.0956,487436.0
2021-10-07 09:30:00,85.95,88.12,85.75,87.94,1592287.0,82.9683,85.063,82.7753,84.8893,1592287.0
2021-10-07 10:00:00,88.01,88.79,87.88,88.74,960243.0,84.9569,85.7098,84.8314,85.6615,960243.0
2021-10-07 10:30:00,88.75,89.14,88.43,88.74,677584.0,85.6712,86.0477,85.3623,85.6615,677584.0
2021-10-07 11:00:00,88.75,89.3,88.74,89.11,417325.0,85.6712,86.2021,85.6615,86.0187,417325.0
2021-10-07 11:30:00,89.1,89.3,88.88,89.24,225483.0,86.009,86.2021,85.7967,86.1442,225483.0
2021-10-07 12:00:00,89.21,89.36,88.84,89.01,150121.0,86.1152,86.26,85.7581,85.9222,150121.0
2021-10-07 12:30:00,89.02,89.42,88.9,89.4,165507.0,85.9318,86.3179,85.816,86.2986,165507.0
2021-10-07 13:00:00,89.38,89.8,89.16,89.79,231391.0,86.2793,86.6848,86.067,86.6751,231391.0
2021-10-07 13:30:00,89.76,89.79,89.25,89.29,216571.0,86.6461,86.6751,86.1538,86.1924,216571.0
2021-10-07 14:00:00,89.35,89.35,88.32,88.37,376276.0,86.2504,86.2504,85.2561,85.3044,376276.0
2021-10-07 14:30:00,88.36,88.49,87.89,88.12,386433.0,85.2947,85.4202,84.841,85.063,386433.0
2021-10-07 15:00:00,88.07,88.6,87.93,88.05,364042.0,85.0148,85.5264,84.8796,84.9955,364042.0
2021-10-07 15:30:00,88.04,88.16,87.46,87.98,641726.0,84.9858,85.1017,84.4259,84.9279,641726.0
2021-10-08 09:30:00,88.03,88.55,86.71,87.66,1026418.0,84.9762,85.4781,83.702,84.619,1026418.0
2021-10-08 10:00:00,87.68,88.87,87.61,88.06,894965.0,84.6383,85.787,84.5707,85.0051,894965.0
2021-10-08 10:30:00,88.09,88.46,87.23,88.2,612807.0,85.0341,85.3912,84.2039,85.1403,612807.0
2021-10-08 11:00:00,88.28,88.33,87.66,87.96,236444.0,85.2175,85.2658,84.619,84.9086,236444.0
2021-10-08 11:30:00,87.96,87.96,86.88,86.95,299282.0,84.9086,84.9086,83.8661,83.9336,299282.0
2021-10-08 12:00:00,86.97,87.19,86.29,86.37,466300.0,83.9529,84.1653,83.2965,83.3737,466300.0
2021-10-08 12:30:00,86.36,86.96,86.21,86.8,407513.0,83.3641,83.9433,83.2193,83.7888,407513.0
2021-10-08 13:00:00,86.82,87.08,86.08,86.18,423701.0,83.8081,84.0591,83.0938,83.1903,423701.0
2021-10-08 13:30:00,86.1,86.58,85.99,86.51,301639.0,83.1131,83.5765,83.0069,83.5089,301639.0
2021-10-08 14:00:00,86.55,87.16,86.51,87.12,351757.0,83.5475,84.1363,83.5089,84.0977,351757.0
2021-10-08 14:30:00,87.12,87.22,86.72,86.83,264700.0,84.0977,84.1943,83.7116,83.8178,264700.0
2021-10-08 15:00:00,86.84,87.02,86.67,86.77,195362.0,83.8274,84.0012,83.6633,83.7599,195362.0
2021-10-08 15:30:00,86.78,86.8,85.78,85.92,730053.0,83.7695,83.7888,82.8042,82.9394,730053.0
2021-10-11 09:30:00,86.2,87.29,85.52,87.03,1086852.0,83.2096,84.2618,82.5532,84.0109,1086852.0
2021-10-11 10:00:00,87.08,87.97,86.88,87.83,477545.0,84.0591,84.9182,83.8661,84.7831,477545.0
2021-10-11 10:30:00,87.88,88.11,87.65,87.73,285552.0,84.8314,85.0534,84.6093,84.6866,285552.0
2021-10-11 11:00:00,87.81,87.98,87.48,87.77,208239.0,84.7638,84.9279,84.4452,84.7252,208239.0
2021-10-11 11:30:00,87.75,88.17,87.73,88.06,272099.0,84.7059,85.1113,84.6866,85.0051,272099.0
2021-10-11 12:00:00,88.06,88.14,86.83,87.33,419174.0,85.0051,85.0823,83.8178,84.3004,419174.0
2021-10-11 12:30:00,87.3,87.34,86.55,86.68,244061.0,84.2715,84.3101,83.5475,83.673,244061.0
2021-10-11 13:00:00,86.64,86.64,85.66,85.8,486440.0,83.6344,83.6344,82.6884,82.8235,486440.0
2021-10-11 13:30:00,85.83,86.39,85.68,86.34,359588.0,82.8525,83.3931,82.7077,83.3448,359588.0
2021-10-11 14:00:00,86.31,86.7,85.88,86.07,311903.0,83.3158,83.6923,82.9007,83.0842,311903.0
2021-10-11 14:30:00,86.02,86.55,85.91,86.4,199600.0,83.0359,83.5475,82.9297,83.4027,199600.0
2021-10-11 15:00:00,86.41,86.67,85.84,85.88,224270.0,83.4124,83.6633,82.8621,82.9007,224270.0
2021-10-11 15:30:00,85.87,86.07,84.38,84.44,751944.0,82.8911,83.0842,81.4528,81.5107,751944.0
2021-10-12 09:30:00,85.04,86.51,84.5,85.57,1388688.0,82.0899,83.5089,81.5686,82.6015,1388688.0
2021-10-12 10:00:00,85.6,86.28,84.72,85.66,960413.0,82.6305,83.2869,81.781,82.6884,960413.0
2021-10-12 10:30:00,85.64,86.47,85.4,85.72,551966.0,82.6691,83.4703,82.4374,82.7463,551966.0
2021-10-12 11:00:00,85.76,86.29,85.35,85.69,485929.0,82.7849,83.2965,82.3891,82.7173,485929.0
2021-10-12 11:30:00,85.67,86.43,85.56,86.39,367460.0,82.698,83.4317,82.5918,83.3931,367460.0
2021-10-12 12:00:00,86.43,86.87,86.25,86.3,328876.0,83.4317,83.8564,83.2579,83.3062,328876.0
2021-10-12 12:30:00,86.29,86.49,85.76,85.98,280921.0,83.2965,83.4896,82.7849,82.9973,280921.0
2021-10-12 13:00:00,85.95,86.17,85.66,86.11,181475.0,82.9683,83.1807,82.6884,83.1228,181475.0
2021-10-12 13:30:00,86.06,86.46,85.87,86.01,323559.0,83.0745,83.4606,82.8911,83.0262,323559.0
2021-10-12 14:00:00,86.0,86.8,85.95,86.72,223347.0,83.0166,83.7888,82.9683,83.7116,223347.0
2021-10-12 14:30:00,86.74,86.9,86.32,86.42,195532.0,83.7309,83.8854,83.3255,83.422,195532.0
2021-10-12 15:00:00,86.44,86.47,85.74,86.0,215788.0,83.4413,83.4703,82.7656,83.0166,215788.0
2021-10-12 15:30:00,85.9,86.23,85.37,85.84,472080.0,82.9201,83.2386,82.4084,82.8621,472080.0
2021-10-13 09:30:00,86.22,87.17,85.3,85.39,1016937.0,83.229,84.146,82.3409,82.4277,1016937.0
2021-10-13 10:00:00,85.38,85.39,83.86,84.93,892683.0,82.4181,82.4277,80.9508,81.9837,892683.0
2021-10-13 10:30:00,84.82,86.05,84.77,85.83,516168.0,81.8775,83.0648,81.8293,82.8525,516168.0
2021-10-13 11:00:00,85.91,86.81,85.85,86.18,439558.0,82.9297,83.7985,82.8718,83.1903,439558.0
2021-10-13 11:30:00,86.22,86.56,85.45,86.03,554052.0,83.229,83.5572,82.4857,83.0455,554052.0
2021-10-13 12:00:00,86.07,86.14,85.68,86.12,268319.0,83.0842,83.1517,82.7077,83.1324,268319.0
2021-10-13 12:30:00,86.1,86.37,85.7,86.18,319943.0,83.1131,83.3737,82.727,83.1903,319943.0
2021-10-13 13:00:00,86.17,86.48,86.07,86.44,288325.0,83.1807,83.4799,83.0842,83.4413,288325.0
2021-10-13 13:30:00,86.38,86.69,86.36,86.49,237347.0,83.3834,83.6826,83.3641,83.4896,237347.0
2021-10-13 14:00:00,86.49,87.1,85.88,86.39,499891.0,83.4896,84.0784,82.9007,83.3931,499891.0
2021-10-13 14:30:00,86.31,86.43,85.78,86.29,315250.0,83.3158,83.4317,82.8042,83.2965,315250.0
2021-10-13 15:00:00,86.28,86.84,86.03,86.11,506817.0,83.2869,83.8274,83.0455,83.1228,506817.0
2021-10-13 15:30:00,86.1,87.05,85.92,87.02,618301.0,83.1131,84.0302,82.9394,84.0012,618301.0
2021-10-14 09:30:00,89.46,90.47,89.04,90.2,2151803.0,86.3566,87.3315,85.9511,87.0709,2151803.0
2021-10-14 10:00:00,90.26,90.74,90.0,90.29,642614.0,87.1288,87.5921,86.8778,87.1578,642614.0
2021-10-14 10:30:00,90.37,90.67,90.17,90.56,253143.0,87.235,87.5246,87.0419,87.4184,253143.0
2021-10-14 11:00:00,90.48,90.51,89.9,90.05,268007.0,87.3412,87.3701,86.7813,86.9261,268007.0
2021-10-14 11:30:00,90.04,90.7,90.02,90.52,305142.0,86.9164,87.5535,86.8971,87.3798,305142.0
2021-10-14 12:00:00,90.54,90.81,90.33,90.72,398933.0,87.3991,87.6597,87.1964,87.5728,398933.0
2021-10-14 12:30:00,90.74,91.0,90.53,90.96,271669.0,87.5921,87.8431,87.3894,87.8045,271669.0
2021-10-14 13:00:00,90.97,91.01,90.27,90.52,309451.0,87.8142,87.8528,87.1385,87.3798,309451.0
2021-10-14 13:30:00,90.51,90.73,90.51,90.52,157609.0,87.3701,87.5825,87.3701,87.3798,157609.0
2021-10-14 14:00:00,90.5,90.89,90.39,90.86,133869.0,87.3605,87.7369,87.2543,87.708,133869.0
2021-10-14 14:30:00,90.85,90.93,90.51,90.81,161097.0,87.6983,87.7756,87.3701,87.6597,161097.0
2021-10-14 15:00:00,90.84,90.95,90.26,90.35,282652.0,87.6887,87.7949,87.1288,87.2157,282652.0
2021-10-14 15:30:00,90.4,90.83,89.87,90.77,482427.0,87.2639,87.679,86.7523,87.6211,482427.0
2021-10-15 09:30:00,93.13,93.9,92.93,93.63,1204482.0,89.8992,90.6425,89.7062,90.3819,1204482.0
2021-10-15 10:00:00,93.64,93.65,92.13,92.15,477547.0,90.3915,90.4012,88.9339,88.9532,477547.0
2021-10-15 10:30:00,92.22,93.45,92.21,93.06,453719.0,89.0208,90.2081,89.0112,89.8317,453719.0
2021-10-15 11:00:00,93.14,93.21,92.53,92.71,252517.0,89.9089,89.9765,89.3201,89.4938,252517.0
2021-10-15 11:30:00,92.67,92.88,92.29,92.29,252439.0,89.4552,89.6579,89.0884,89.0884,252439.0
2021-10-15 12:00:00,92.29,92.6,91.94,92.2,303797.0,89.0884,89.3876,88.7505,89.0015,303797.0
2021-10-15 12:30:00,92.24,92.24,91.8,92.05,213611.0,89.0401,89.0401,88.6154,88.8567,213611.0
2021-10-15 13:00:00,92.04,92.05,91.38,91.4,298389.0,88.847,88.8567,88.2099,88.2293,298389.0
2021-10-15 13:30:00,91.41,92.31,91.36,92.07,311815.0,88.2389,89.1077,88.1906,88.876,311815.0
2021-10-15 14:00:00,92.1,92.41,91.88,92.28,189841.0,88.905,89.2042,88.6926,89.0787,189841.0
2021-10-15 14:30:00,92.29,92.48,91.89,92.03,144900.0,89.0884,89.2718,88.7023,88.8374,144900.0
2021-10-15 15:00:00,92.01,92.12,90.84,91.27,519282.0,88.8181,88.9243,87.6887,88.1038,519282.0
2021-10-15 15:30:00,91.19,91.24,89.87,89.97,828568.0,88.0265,88.0748,86.7523,86.8489,828568.0
2021-10-18 09:30:00,88.46,89.65,88.29,89.04,928798.0,85.3912,86.54,85.2271,85.9511,928798.0
2021-10-18 10:00:00,89.1,89.9,88.95,89.81,383255.0,86.009,86.7813,85.8642,86.6944,383255.0
2021-10-18 10:30:00,89.82,89.86,89.15,89.55,283920.0,86.7041,86.7427,86.0573,86.4434,283920.0
2021-10-18 11:00:00,89.56,89.88,89.23,89.37,267962.0,86.4531,86.762,86.1345,86.2697,267962.0
2021-10-18 11:30:00,89.36,90.38,89.28,90.34,233669.0,86.26,87.2446,86.1828,87.206,233669.0
2021-10-18 12:00:00,90.36,90.6,90.07,90.13,152996.0,87.2253,87.457,86.9454,87.0033,152996.0
2021-10-18 12:30:00,90.14,90.28,89.8,89.97,163416.0,87.013,87.1481,86.6848,86.8489,163416.0
2021-10-18 13:00:00,90.01,90.52,89.98,90.39,149695.0,86.8875,87.3798,86.8585,87.2543,149695.0
2021-10-18 13:30:00,90.34,90.36,89.95,89.96,76808.0,87.206,87.2253,86.8296,86.8392,76808.0
2021-10-18 14:00:00,90.01,90.13,89.67,90.12,249383.0,86.8875,87.0033,86.5593,86.9937,249383.0
2021-10-18 14:30:00,90.11,90.21,89.51,89.81,177431.0,86.984,87.0805,86.4048,86.6944,177431.0
2021-10-18 15:00:00,89.8,90.15,89.63,89.86,185432.0,86.6848,87.0226,86.5207,86.7427,185432.0
2021-10-18 15:30:00,89.84,90.12,89.71,89.9,313394.0,86.7234,86.9937,86.5979,86.7813,313394.0
2021-10-19 09:30:00,90.97,91.16,89.6,89.66,883792.0,87.8142,87.9976,86.4917,86.5496,883792.0
2021-10-19 10:00:00,89.66,90.22,89.43,89.73,473440.0,86.5496,87.0902,86.3276,86.6172,473440.0
2021-10-19 10:30:00,89.72,90.24,89.36,90.22,407420.0,86.6075,87.1095,86.26,87.0902,407420.0
2021-10-19 11:00:00,90.24,90.91,90.14,90.89,386096.0,87.1095,87.7563,87.013,87.7369,386096.0
2021-10-19 11:30:00,90.9,91.55,90.78,91.44,475275.0,87.7466,88.374,87.6308,88.2679,475275.0
2021-10-19 12:00:00,91.43,91.66,91.22,91.35,291338.0,88.2582,88.4802,88.0555,88.181,291338.0
2021-10-19 12:30:00,91.36,91.98,91.31,91.97,331172.0,88.1906,88.7891,88.1424,88.7795,331172.0
2021-10-19 13:00:00,91.97,92.06,91.32,91.4,287482.0,88.7795,88.8664,88.152,88.2293,287482.0
2021-10-19 13:30:00,91.42,91.67,91.36,91.44,123392.0,88.2486,88.4899,88.1906,88.2679,123392.0
2021-10-19 14:00:00,91.42,91.48,90.62,90.81,196348.0,88.2486,88.3065,87.4763,87.6597,196348.0
2021-10-19 14:30:00,90.79,90.93,90.16,90.82,497497.0,87.6404,87.7756,87.0323,87.6694,497497.0
2021-10-19 15:00:00,90.82,91.24,90.7,90.81,254984.0,87.6694,88.0748,87.5535,87.6597,254984.0
2021-10-19 15:30:00,90.8,90.93,90.34,90.87,335402.0,87.6501,87.7756,87.206,87.7176,335402.0
2021-10-20 09:30:00,91.03,91.2,89.96,90.98,896255.0,87.8721,88.0362,86.8392,87.8238,896255.0
2021-10-20 10:00:00,90.9,92.65,90.72,92.64,689070.0,87.7466,89.4359,87.5728,89.4262,689070.0
2021-10-20 10:30:00,92.64,93.37,92.48,92.49,843406.0,89.4262,90.1309,89.2718,89.2814,843406.0
2021-10-20 11:00:00,92.5,93.08,92.26,92.63,393619.0,89.2911,89.851,89.0594,89.4166,393619.0
2021-10-20 11:30:00,92.63,93.27,92.35,93.19,323473.0,89.4166,90.0344,89.1463,89.9572,323473.0
2021-10-20 12:00:00,93.19,93.39,92.8,93.02,236666.0,89.9572,90.1502,89.5807,89.7931,236666.0
2021-10-20 12:30:00,93.06,93.38,92.98,93.13,197547.0,89.8317,90.1406,89.7544,89.8992,197547.0
2021-10-20 13:00:00,93.12,93.19,91.86,92.55,592549.0,89.8896,89.9572,88.6733,89.3394,592549.0
2021-10-20 13:30:00,92.55,92.81,92.22,92.45,281142.0,89.3394,89.5903,89.0208,89.2428,281142.0
2021-10-20 14:00:00,92.38,92.75,92.36,92.63,164530.0,89.1753,89.5324,89.1559,89.4166,164530.0
2021-10-20 14:30:00,92.63,92.8,92.25,92.43,258066.0,89.4166,89.5807,89.0498,89.2235,258066.0
2021-10-20 15:00:00,92.43,92.72,91.99,92.27,282172.0,89.2235,89.5035,88.7988,89.0691,282172.0
2021-10-20 15:30:00,92.28,92.65,92.15,92.63,725273.0,89.0787,89.4359,88.9532,89.4166,725273.0
2021-10-21 09:30:00,92.41,94.11,92.2,94.0,1039597.0,89.2042,90.8452,89.0015,90.7391,1039597.0
2021-10-21 10:00:00,93.95,94.65,93.63,93.94,879509.0,90.6908,91.3665,90.3819,90.6811,879509.0
2021-10-21 10:30:00,93.94,94.42,93.21,93.24,489653.0,90.6811,91.1445,89.9765,90.0054,489653.0
2021-10-21 11:00:00,93.24,93.36,92.03,92.12,591058.0,90.0054,90.1213,88.8374,88.9243,591058.0
2021-10-21 11:30:00,92.12,92.53,91.73,92.3,416579.0,88.9243,89.3201,88.5478,89.098,416579.0
2021-10-21 12:00:00,92.3,92.7,92.2,92.57,183279.0,89.098,89.4842,89.0015,89.3587,183279.0
2021-10-21 12:30:00,92.58,92.83,92.49,92.67,155860.0,89.3683,89.6096,89.2814,89.4552,155860.0
2021-10-21 13:00:00,92.68,93.1,92.66,92.99,279113.0,89.4648,89.8703,89.4455,89.7641,279113.0
2021-10-21 13:30:00,92.96,93.0,91.96,92.14,254662.0,89.7351,89.7737,88.7698,88.9436,254662.0
2021-10-21 14:00:00,92.18,93.13,92.18,92.53,576805.0,88.9822,89.8992,88.9822,89.3201,576805.0
2021-10-21 14:30:00,92.52,92.8,92.12,92.73,233873.0,89.3104,89.5807,88.9243,89.5131,233873.0
2021-10-21 15:00:00,92.8,93.4,92.73,93.31,365133.0,89.5807,90.1599,89.5131,90.073,365133.0
2021-10-21 15:30:00,93.37,93.45,92.86,93.35,336402.0,90.1309,90.2081,89.6386,90.1116,336402.0
2021-10-22 09:30:00,93.17,93.41,92.32,93.19,819092.0,89.9378,90.1695,89.1173,89.9572,819092.0
2021-10-22 10:00:00,93.19,93.84,92.82,93.75,428062.0,89.9572,90.5846,89.6,90.4977,428062.0
2021-10-22 10:30:00,93.76,93.9,92.82,92.94,392150.0,90.5074,90.6425,89.6,89.7158,392150.0
2021-10-22 11:00:00,92.92,93.69,91.98,92.21,504230.0,89.6965,90.4398,88.7891,89.0112,504230.0
2021-10-22 11:30:00,92.17,92.18,90.61,91.5,844034.0,88.9725,88.9822,87.4667,88.3258,844034.0
2021-10-22 12:00:00,91.47,92.03,91.12,91.91,484268.0,88.2968,88.8374,87.959,88.7216,484268.0
2021-10-22 12:30:00,91.93,92.65,91.92,92.29,256189.0,88.7409,89.4359,88.7312,89.0884,256189.0
2021-10-22 13:00:00,92.3,92.55,92.14,92.33,122632.0,89.098,89.3394,88.9436,89.127,122632.0
2021-10-22 13:30:00,92.32,92.73,92.09,92.09,173118.0,89.1173,89.5131,88.8953,88.8953,173118.0
2021-10-22 14:00:00,92.07,92.66,91.99,92.65,191003.0,88.876,89.4455,88.7988,89.4359,191003.0
2021-10-22 14:30:00,92.66,93.1,92.57,92.59,252531.0,89.4455,89.8703,89.3587,89.378,252531.0
2021-10-22 15:00:00,92.59,92.62,91.99,92.3,250514.0,89.378,89.4069,88.7988,89.098,250514.0
2021-10-22 15:30:00,92.29,92.85,92.26,92.7,382715.0,89.0884,89.6289,89.0594,89.4842,382715.0
2021-10-25 09:30:00,93.18,94.23,92.54,94.11,1066438.0,89.9475,90.9611,89.3297,90.8452,1066438.0
2021-10-25 10:00:00,94.16,94.97,94.15,94.85,599000.0,90.8935,91.6754,90.8839,91.5596,599000.0
2021-10-25 10:30:00,94.85,95.4,94.61,95.11,444475.0,91.5596,92.0905,91.3279,91.8105,444475.0
2021-10-25 11:00:00,95.11,95.4,94.88,95.27,240723.0,91.8105,92.0905,91.5885,91.965,240723.0
2021-10-25 11:30:00,95.28,95.82,95.12,95.2,465764.0,91.9747,92.4959,91.8202,91.8974,465764.0
2021-10-25 12:00:00,95.18,95.74,94.83,95.32,398376.0,91.8781,92.4187,91.5403,92.0133,398376.0
2021-10-25 12:30:00,95.31,95.35,94.57,94.64,259099.0,92.0036,92.0422,91.2893,91.3569,259099.0
2021-10-25 13:00:00,94.64,95.49,94.62,95.42,201730.0,91.3569,92.1774,91.3375,92.1098,201730.0
2021-10-25 13:30:00,95.44,95.47,94.99,95.4,102884.0,92.1291,92.1581,91.6947,92.0905,102884.0
2021-10-25 14:00:00,95.38,95.68,95.28,95.54,147968.0,92.0712,92.3608,91.9747,92.2256,147968.0
2021-10-25 14:30:00,95.54,95.73,95.11,95.54,174083.0,92.2256,92.409,91.8105,92.2256,174083.0
2021-10-25 15:00:00,95.53,95.67,95.07,95.33,170552.0,92.216,92.3511,91.7719,92.0229,170552.0
2021-10-25 15:30:00,95.31,95.4,95.03,95.4,322427.0,92.0036,92.0905,91.7333,92.0905,322427.0
2021-10-26 09:30:00,95.91,95.99,94.12,94.88,1113126.0,92.5828,92.66,90.8549,91.5885,1113126.0
2021-10-26 10:00:00,94.91,96.19,94.7,95.88,739282.0,91.6175,92.8531,91.4148,92.5538,739282.0
2021-10-26 10:30:00,95.79,96.73,95.36,96.58,755766.0,92.467,93.3743,92.0519,93.2296,755766.0
2021-10-26 11:00:00,96.6,96.63,95.85,96.23,375953.0,93.2489,93.2778,92.5249,92.8917,375953.0
2021-10-26 11:30:00,96.24,96.3,95.08,95.1,420330.0,92.9013,92.9593,91.7816,91.8009,420330.0
2021-10-26 12:00:00,95.08,95.19,94.44,94.6,373512.0,91.7816,91.8878,91.1638,91.3182,373512.0
2021-10-26 12:30:00,94.61,94.84,93.42,94.42,543829.0,91.3279,91.5499,90.1792,91.1445,543829.0
2021-10-26 13:00:00,94.34,94.34,93.38,93.73,310175.0,91.0673,91.0673,90.1406,90.4784,310175.0
2021-10-26 13:30:00,93.68,94.25,93.46,93.84,307255.0,90.4302,90.9804,90.2178,90.5846,307255.0
2021-10-26 14:00:00,93.92,94.62,93.92,94.34,287789.0,90.6618,91.3375,90.6618,91.0673,287789.0
2021-10-26 14:30:00,94.42,94.67,94.18,94.59,152053.0,91.1445,91.3858,90.9128,91.3086,152053.0
2021-10-26 15:00:00,94.6,94.72,93.74,93.75,202441.0,91.3182,91.4341,90.4881,90.4977,202441.0
2021-10-26 15:30:00,93.84,94.08,93.18,93.26,317810.0,90.5846,90.8163,89.9475,90.0247,317810.0
2021-10-27 09:30:00,92.32,92.69,90.66,92.3,1659762.0,89.1173,89.4745,87.5149,89.098,1659762.0
2021-10-27 10:00:00,92.34,92.6,90.68,90.75,701916.0,89.1366,89.3876,87.5342,87.6018,701916.0
2021-10-27 10:30:00,90.71,91.04,89.92,90.43,1074865.0,87.5632,87.8817,86.8006,87.2929,1074865.0
2021-10-27 11:00:00,90.41,91.28,90.36,90.64,568501.0,87.2736,88.1134,87.2253,87.4956,568501.0
2021-10-27 11:30:00,90.64,91.21,90.32,90.56,293468.0,87.4956,88.0458,87.1867,87.4184,293468.0
2021-10-27 12:00:00,90.6,90.73,90.18,90.37,217912.0,87.457,87.5825,87.0516,87.235,217912.0
2021-10-27 12:30:00,90.33,90.33,89.78,90.19,489616.0,87.1964,87.1964,86.6655,87.0612,489616.0
2021-10-27 13:00:00,90.18,90.68,90.03,90.43,434437.0,87.0516,87.5342,86.9068,87.2929,434437.0
2021-10-27 13:30:00,90.42,90.51,89.99,90.45,339031.0,87.2832,87.3701,86.8682,87.3122,339031.0
2021-10-27 14:00:00,90.46,90.64,90.08,90.14,315547.0,87.3219,87.4956,86.955,87.013,315547.0
2021-10-27 14:30:00,90.14,90.23,89.77,89.87,321744.0,87.013,87.0998,86.6558,86.7523,321744.0
2021-10-27 15:00:00,89.83,89.88,88.07,89.07,1239088.0,86.7137,86.762,85.0148,85.9801,1239088.0
2021-10-27 15:30:00,89.07,89.47,87.9,87.94,906451.0,85.9801,86.3662,84.8507,84.8893,906451.0
2021-10-28 09:30:00,89.43,92.07,89.37,91.53,1554750.0,86.3276,88.876,86.2697,88.3547,1554750.0
2021-10-28 10:00:00,91.55,92.05,91.26,91.89,650270.0,88.374,88.8567,88.0941,88.7023,650270.0
2021-10-28 10:30:00,91.93,92.43,91.58,91.95,594940.0,88.7409,89.2235,88.403,88.7602,594940.0
2021-10-28 11:00:00,91.98,92.16,91.48,91.58,339816.0,88.7891,88.9629,88.3065,88.403,339816.0
2021-10-28 11:30:00,91.58,92.2,91.44,91.56,321500.0,88.403,89.0015,88.2679,88.3837,321500.0
2021-10-28 12:00:00,91.58,92.56,91.55,91.95,345903.0,88.403,89.349,88.374,88.7602,345903.0
2021-10-28 12:30:00,91.95,92.31,91.7,91.94,234505.0,88.7602,89.1077,88.5188,88.7505,234505.0
2021-10-28 13:00:00,91.98,92.5,91.98,92.37,186751.0,88.7891,89.2911,88.7891,89.1656,186751.0
2021-10-28 13:30:00,92.38,92.83,92.33,92.71,287872.0,89.1753,89.6096,89.127,89.4938,287872.0
2021-10-28 14:00:00,92.72,92.98,92.56,92.66,285412.0,89.5035,89.7544,89.349,89.4455,285412.0
2021-10-28 14:30:00,92.67,92.83,92.38,92.51,207294.0,89.4552,89.6096,89.1753,89.3007,207294.0
2021-10-28 15:00:00,92.47,92.75,92.23,92.39,224176.0,89.2621,89.5324,89.0305,89.1849,224176.0
2021-10-28 15:30:00,92.48,93.45,92.38,93.18,551323.0,89.2718,90.2081,89.1753,89.9475,551323.0
2021-10-29 09:30:00,92.86,94.02,92.55,93.41,811874.0,89.6386,90.7584,89.3394,90.1695,811874.0
2021-10-29 10:00:00,93.3,94.13,92.44,92.61,676077.0,90.0633,90.8645,89.2332,89.3973,676077.0
2021-10-29 10:30:00,92.62,93.75,92.57,93.26,387887.0,89.4069,90.4977,89.3587,90.0247,387887.0
2021-10-29 11:00:00,93.2,93.96,93.2,93.48,207491.0,89.9668,90.7004,89.9668,90.2371,207491.0
2021-10-29 11:30:00,93.49,93.74,92.92,93.1,239357.0,90.2467,90.4881,89.6965,89.8703,239357.0
2021-10-29 12:00:00,93.17,93.42,92.89,93.12,197940.0,89.9378,90.1792,89.6676,89.8896,197940.0
2021-10-29 12:30:00,93.11,93.29,92.76,92.89,193886.0,89.8799,90.0537,89.5421,89.6676,193886.0
2021-10-29 13:00:00,92.9,93.2,92.78,92.88,116909.0,89.6772,89.9668,89.5614,89.6579,116909.0
2021-10-29 13:30:00,92.9,93.39,92.83,93.13,173958.0,89.6772,90.1502,89.6096,89.8992,173958.0
2021-10-29 14:00:00,93.14,93.19,92.33,92.34,256306.0,89.9089,89.9572,89.127,89.1366,256306.0
2021-10-29 14:30:00,92.34,92.64,92.02,92.54,222710.0,89.1366,89.4262,88.8277,89.3297,222710.0
2021-10-29 15:00:00,92.56,92.74,91.86,92.6,278581.0,89.349,89.5228,88.6733,89.3876,278581.0
2021-10-29 15:30:00,92.58,93.5,92.56,93.3,460601.0,89.3683,90.2564,89.349,90.0633,460601.0
2021-11-01 09:30:00,94.54,97.01,94.2,96.7,1306545.0,91.2603,93.6446,90.9321,93.3454,1306545.0
2021-11-01 10:00:00,96.68,98.4,95.62,98.19,1147411.0,93.3261,94.9864,92.3029,94.7837,1147411.0
2021-11-01 10:30:00,98.25,98.61,97.92,98.34,394059.0,94.8416,95.1891,94.5231,94.9285,394059.0
2021-11-01 11:00:00,98.36,99.24,98.3,99.0,452480.0,94.9478,95.7973,94.8899,95.5656,452480.0
2021-11-01 11:30:00,99.05,99.3,98.43,99.27,256696.0,95.6139,95.8552,95.0154,95.8262,256696.0
2021-11-01 12:00:00,99.25,99.89,99.25,99.72,332321.0,95.8069,96.4247,95.8069,96.2606,332321.0
2021-11-01 12:30:00,99.7,100.63,99.61,100.39,485695.0,96.2413,97.1391,96.1544,96.9074,485695.0
2021-11-01 13:00:00,100.43,100.5,99.5,100.05,257262.0,96.946,97.0136,96.0483,96.5792,257262.0
2021-11-01 13:30:00,100.06,100.38,99.7,99.85,158843.0,96.5888,96.8977,96.2413,96.3861,158843.0
2021-11-01 14:00:00,99.85,100.04,98.86,99.43,323101.0,96.3861,96.5695,95.4305,95.9807,323101.0
2021-11-01 14:30:00,99.39,99.84,99.25,99.55,209310.0,95.9421,96.3765,95.8069,96.0965,209310.0
2021-11-01 15:00:00,99.55,100.07,99.36,99.83,252358.0,96.0965,96.5985,95.9131,96.3668,252358.0
2021-11-01 15:30:00,99.84,100.67,99.83,100.42,663751.0,96.3765,97.1777,96.3668,96.9363,663751.0
2021-11-02 09:30:00,101.0,101.02,98.78,100.05,1331269.0,97.4962,97.5155,95.3532,96.5792,1331269.0
2021-11-02 10:00:00,100.05,101.57,99.66,99.84,978963.0,96.5792,98.0464,96.2027,96.3765,978963.0
2021-11-02 10:30:00,99.77,101.03,99.6,100.84,625412.0,96.3089,97.5252,96.1448,97.3418,625412.0
2021-11-02 11:00:00,100.87,101.35,100.1,100.53,703827.0,97.3707,97.8341,96.6274,97.0425,703827.0
2021-11-02 11:30:00,100.51,101.01,99.59,99.66,534132.0,97.0232,97.5059,96.1351,96.2027,534132.0
2021-11-02 12:00:00,99.65,100.42,99.59,100.06,340179.0,96.1931,96.9363,96.1351,96.5888,340179.0
2021-11-02 12:30:00,100.06,100.72,100.03,100.22,306876.0,96.5888,97.2259,96.5599,96.7433,306876.0
2021-11-02 13:00:00,100.24,100.3,99.69,99.72,234055.0,96.7626,96.8205,96.2317,96.2606,234055.0
2021-11-02 13:30:00,99.72,100.17,99.37,100.07,193697.0,96.2606,96.695,95.9228,96.5985,193697.0
2021-11-02 14:00:00,100.12,100.36,99.74,100.16,190371.0,96.6467,96.8784,96.2799,96.6854,190371.0
2021-11-02 14:30:00,100.17,100.91,100.1,100.77,260132.0,96.695,97.4093,96.6274,97.2742,260132.0
2021-11-02 15:00:00,100.8,100.9,100.38,100.64,215491.0,97.3032,97.3997,96.8977,97.1487,215491.0
2021-11-02 15:30:00,100.64,101.13,100.38,101.09,436404.0,97.1487,97.6217,96.8977,97.5831,436404.0
2021-11-03 09:30:00,100.66,103.09,100.37,102.79,1213780.0,97.168,99.5137,96.8881,99.2241,1213780.0
2021-11-03 10:00:00,102.85,104.35,102.72,104.17,745451.0,99.282,100.73,99.1566,100.5562,745451.0
2021-11-03 10:30:00,104.11,105.94,104.11,105.23,949644.0,100.4983,102.2648,100.4983,101.5795,949644.0
2021-11-03 11:00:00,105.21,105.81,104.47,104.76,506841.0,101.5602,102.1394,100.8458,101.1258,506841.0
2021-11-03 11:30:00,104.86,105.24,104.65,104.67,243797.0,101.2223,101.5891,101.0196,101.0389,243797.0
2021-11-03 12:00:00,104.65,105.19,104.12,104.33,319291.0,101.0196,101.5409,100.508,100.7107,319291.0
2021-11-03 12:30:00,104.34,104.56,104.0,104.05,192594.0,100.7204,100.9327,100.3921,100.4404,192594.0
2021-11-03 13:00:00,104.05,104.17,103.66,103.93,130588.0,100.4404,100.5562,100.0639,100.3246,130588.0
2021-11-03 13:30:00,103.92,104.05,103.28,103.73,156320.0,100.3149,100.4404,99.6971,100.1315,156320.0
2021-11-03 14:00:00,103.71,105.99,103.6,105.46,985205.0,100.1122,102.3131,100.006,101.8015,985205.0
2021-11-03 14:30:00,105.43,107.97,105.42,107.05,956790.0,101.7725,104.2244,101.7629,103.3363,956790.0
2021-11-03 15:00:00,106.97,107.5,106.53,106.9,530686.0,103.2591,103.7707,102.8344,103.1915,530686.0
2021-11-03 15:30:00,106.95,107.25,106.21,106.44,567142.0,103.2398,103.5294,102.5255,102.7475,567142.0
2021-11-04 09:30:00,107.64,109.39,107.26,108.31,1677483.0,103.9059,105.5952,103.5391,104.5526,1677483.0
2021-11-04 10:00:00,108.31,109.5,108.02,108.41,597024.0,104.5526,105.7013,104.2727,104.6492,597024.0
2021-11-04 10:30:00,108.44,109.08,107.42,107.81,547998.0,104.6781,105.2959,103.6935,104.07,547998.0
2021-11-04 11:00:00,107.77,107.77,105.05,105.6,1048421.0,104.0314,104.0314,101.4057,101.9366,1048421.0
2021-11-04 11:30:00,105.52,106.73,105.37,106.55,580913.0,101.8594,103.0274,101.7146,102.8537,580913.0
2021-11-04 12:00:00,106.61,106.78,106.11,106.3,250081.0,102.9116,103.0757,102.4289,102.6124,250081.0
2021-11-04 12:30:00,106.32,106.54,105.95,106.21,136242.0,102.6317,102.844,102.2745,102.5255,136242.0
2021-11-04 13:00:00,106.25,106.4,105.93,106.4,172019.0,102.5641,102.7089,102.2552,102.7089,172019.0
2021-11-04 13:30:00,106.38,106.95,106.1,106.55,333102.0,102.6896,103.2398,102.4193,102.8537,333102.0
2021-11-04 14:00:00,106.61,106.61,105.48,105.62,349791.0,102.9116,102.9116,101.8208,101.9559,349791.0
2021-11-04 14:30:00,105.61,105.99,105.42,105.64,211189.0,101.9463,102.3131,101.7629,101.9753,211189.0
2021-11-04 15:00:00,105.59,106.4,105.28,105.98,258056.0,101.927,102.7089,101.6277,102.3035,258056.0
2021-11-04 15:30:00,106.05,106.42,105.61,106.29,298816.0,102.371,102.7282,101.9463,102.6027,298816.0
2021-11-05 09:30:00,109.86,112.42,109.06,111.04,1645381.0,106.0489,108.52,105.2766,107.1879,1645381.0
2021-11-05 10:00:00,111.01,112.0,109.54,109.8,500449.0,107.159,108.1146,105.74,105.9909,500449.0
2021-11-05 10:30:00,109.77,111.85,109.75,111.54,554724.0,105.962,107.9698,105.9427,107.6706,554724.0
2021-11-05 11:00:00,111.61,112.83,111.18,112.23,383302.0,107.7381,108.9158,107.3231,108.3366,383302.0
2021-11-05 11:30:00,112.15,112.32,111.58,111.84,313270.0,108.2594,108.4235,107.7092,107.9602,313270.0
2021-11-05 12:00:00,111.82,111.83,110.45,110.88,394481.0,107.9409,107.9505,106.6184,107.0335,394481.0
2021-11-05 12:30:00,110.84,111.44,110.58,110.99,248173.0,106.9949,107.574,106.7439,107.1397,248173.0
2021-11-05 13:00:00,110.97,111.17,108.59,108.64,433185.0,107.1204,107.3134,104.8229,104.8712,433185.0
2021-11-05 13:30:00,108.64,110.06,108.55,109.75,449943.0,104.8712,106.2419,104.7843,105.9427,449943.0
2021-11-05 14:00:00,109.78,111.01,109.41,110.35,393879.0,105.9716,107.159,105.6145,106.5219,393879.0
2021-11-05 14:30:00,110.35,110.37,109.65,110.24,130154.0,106.5219,106.5412,105.8461,106.4157,130154.0
2021-11-05 15:00:00,110.25,110.66,109.39,110.56,232043.0,106.4253,106.8211,105.5952,106.7246,232043.0
2021-11-05 15:30:00,110.59,111.31,110.48,110.79,493495.0,106.7535,107.4486,106.6473,106.9466,493495.0
2021-11-08 09:30:00,113.4,114.31,112.52,113.29,1269081.0,109.4661,110.3445,108.6166,109.3599,1269081.0
2021-11-08 10:00:00,113.4,113.94,112.37,113.16,694553.0,109.4661,109.9873,108.4718,109.2344,694553.0
2021-11-08 10:30:00,113.2,114.11,112.73,113.55,497954.0,109.273,110.1514,108.8193,109.6108,497954.0
2021-11-08 11:00:00,113.57,114.16,113.18,113.78,399239.0,109.6302,110.1997,109.2537,109.8329,399239.0
2021-11-08 11:30:00,113.79,114.03,113.17,113.18,281498.0,109.8425,110.0742,109.244,109.2537,281498.0
2021-11-08 12:00:00,113.17,113.39,112.17,112.68,802819.0,109.244,109.4564,108.2787,108.771,802819.0
2021-11-08 12:30:00,112.68,113.08,111.77,112.37,522991.0,108.771,109.1572,107.8926,108.4718,522991.0
2021-11-08 13:00:00,112.36,112.63,112.05,112.08,334225.0,108.4621,108.7228,108.1629,108.1918,334225.0
2021-11-08 13:30:00,112.04,112.35,111.76,112.35,410901.0,108.1532,108.4525,107.8829,108.4525,410901.0
2021-11-08 14:00:00,112.34,112.61,111.34,111.38,436661.0,108.4428,108.7035,107.4775,107.5161,436661.0
2021-11-08 14:30:00,111.39,112.1,111.32,111.84,437216.0,107.5258,108.2111,107.4582,107.9602,437216.0
2021-11-08 15:00:00,111.82,112.39,111.4,111.57,439683.0,107.9409,108.4911,107.5354,107.6995,439683.0
2021-11-08 15:30:00,111.53,112.2,110.85,111.82,713672.0,107.6609,108.3077,107.0045,107.9409,713672.0
2021-11-09 09:30:00,110.97,111.66,107.54,107.92,1396097.0,107.1204,107.7864,103.8093,104.1762,1396097.0
2021-11-09 10:00:00,107.9,110.08,107.57,109.77,1012670.0,104.1569,106.2612,103.8383,105.962,1012670.0
2021-11-09 10:30:00,109.78,110.32,109.11,109.55,307744.0,105.9716,106.4929,105.3249,105.7496,307744.0
2021-11-09 11:00:00,109.58,110.17,108.52,109.5,342883.0,105.7786,106.3481,104.7553,105.7013,342883.0
2021-11-09 11:30:00,109.48,110.26,109.0,109.11,307983.0,105.682,106.435,105.2187,105.3249,307983.0
2021-11-09 12:00:00,109.08,109.75,108.6,109.0,250573.0,105.2959,105.9427,104.8326,105.2187,250573.0
2021-11-09 12:30:00,108.97,109.96,108.8,109.49,264032.0,105.1897,106.1454,105.0256,105.6917,264032.0
2021-11-09 13:00:00,109.56,110.43,109.46,109.74,247862.0,105.7593,106.5991,105.6627,105.933,247862.0
2021-11-09 13:30:00,109.88,110.13,108.92,109.04,197021.0,106.0682,106.3095,105.1415,105.2573,197021.0
2021-11-09 14:00:00,109.02,110.11,108.85,109.75,293629.0,105.238,106.2902,105.0739,105.9427,293629.0
2021-11-09 14:30:00,109.81,110.19,109.41,110.03,183355.0,106.0006,106.3674,105.6145,106.213,183355.0
2021-11-09 15:00:00,109.96,110.05,109.1,109.38,241853.0,106.1454,106.2323,105.3152,105.5855,241853.0
2021-11-09 15:30:00,109.43,110.17,109.15,109.78,400611.0,105.6338,106.3481,105.3635,105.9716,400611.0
2021-11-10 09:30:00,108.26,110.3,107.74,110.24,1538306.0,104.5044,106.4736,104.0024,106.4157,1538306.0
2021-11-10 10:00:00,110.32,110.33,108.65,108.94,782429.0,106.4929,106.5026,104.8808,105.1608,782429.0
2021-11-10 10:30:00,108.93,109.41,108.18,108.19,609720.0,105.1511,105.6145,104.4271,104.4368,609720.0
2021-11-10 11:00:00,108.19,109.28,108.19,108.79,378449.0,104.4368,105.489,104.4368,105.016,378449.0
2021-11-10 11:30:00,108.87,109.46,108.61,108.99,364353.0,105.0932,105.6627,104.8422,105.209,364353.0
2021-11-10 12:00:00,109.01,109.16,108.03,108.17,358970.0,105.2283,105.3731,104.2823,104.4175,358970.0
2021-11-10 12:30:00,108.18,108.41,107.22,107.63,530693.0,104.4271,104.6492,103.5004,103.8962,530693.0
2021-11-10 13:00:00,107.6,107.79,105.88,106.31,932386.0,103.8673,104.0507,102.2069,102.622,932386.0
2021-11-10 13:30:00,106.3,106.86,105.25,105.68,733154.0,102.6124,103.1529,101.5988,102.0139,733154.0
2021-11-10 14:00:00,105.66,105.66,103.64,103.64,835149.0,101.9946,101.9946,100.0446,100.0446,835149.0
2021-11-10 14:30:00,103.66,104.77,103.18,103.89,952071.0,100.0639,101.1354,99.6006,100.286,952071.0
2021-11-10 15:00:00,103.95,105.53,103.7,105.01,931991.0,100.3439,101.8691,100.1026,101.3671,931991.0
2021-11-10 15:30:00,105.01,105.26,104.11,104.59,632942.0,101.3671,101.6084,100.4983,100.9617,632942.0
2021-11-11 09:30:00,105.77,107.47,105.01,106.94,803440.0,102.1007,103.7418,101.3671,103.2302,803440.0
2021-11-11 10:00:00,107.03,107.6,106.41,106.51,495603.0,103.317,103.8673,102.7185,102.8151,495603.0
2021-11-11 10:30:00,106.51,107.46,106.2,107.06,283073.0,102.8151,103.7321,102.5158,103.346,283073.0
2021-11-11 11:00:00,107.1,107.33,106.66,106.69,117707.0,103.3846,103.6066,102.9599,102.9888,117707.0
2021-11-11 11:30:00,106.8,107.88,106.75,107.13,280685.0,103.095,104.1375,103.0467,103.4136,280685.0
2021-11-11 12:00:00,107.23,108.18,107.02,108.0,220116.0,103.5101,104.4271,103.3074,104.2534,220116.0
2021-11-11 12:30:00,108.06,108.55,107.86,107.87,165257.0,104.3113,104.7843,104.1182,104.1279,165257.0
2021-11-11 13:00:00,107.86,108.0,107.37,107.85,198964.0,104.1182,104.2534,103.6452,104.1086,198964.0
2021-11-11 13:30:00,107.84,108.1,107.64,107.7,68204.0,104.0989,104.3499,103.9059,103.9638,68204.0
2021-11-11 14:00:00,107.61,107.88,107.41,107.57,77957.0,103.8769,104.1375,103.6839,103.8383,77957.0
2021-11-11 14:30:00,107.61,107.89,106.92,107.22,183756.0,103.8769,104.1472,103.2108,103.5004,183756.0
2021-11-11 15:00:00,107.18,107.7,106.94,107.35,213127.0,103.4618,103.9638,103.2302,103.6259,213127.0
2021-11-11 15:30:00,107.37,107.49,106.75,107.12,252081.0,103.6452,103.7611,103.0467,103.4039,252081.0
2021-11-12 09:30:00,107.99,108.39,106.92,107.93,1129921.0,104.2437,104.6299,103.2108,104.1858,1129921.0
2021-11-12 10:00:00,107.85,108.05,106.72,106.98,535795.0,104.1086,104.3016,103.0178,103.2688,535795.0
2021-11-12 10:30:00,107.01,107.06,106.42,106.74,483478.0,103.2977,103.346,102.7282,103.0371,483478.0
2021-11-12 11:00:00,106.75,107.53,106.61,107.21,748776.0,103.0467,103.7997,102.9116,103.4908,748776.0
2021-11-12 11:30:00,107.19,107.29,106.84,107.13,363396.0,103.4715,103.568,103.1336,103.4136,363396.0
2021-11-12 12:00:00,107.14,107.41,106.8,106.92,379537.0,103.4232,103.6839,103.095,103.2108,379537.0
2021-11-12 12:30:00,106.95,107.17,106.73,107.0,210361.0,103.2398,103.4522,103.0274,103.2881,210361.0
2021-11-12 13:00:00,107.0,107.74,106.64,107.56,401011.0,103.2881,104.0024,102.9406,103.8286,401011.0
2021-11-12 13:30:00,107.57,107.57,106.82,107.3,235223.0,103.8383,103.8383,103.1143,103.5777,235223.0
2021-11-12 14:00:00,107.31,107.31,106.89,106.96,103713.0,103.5873,103.5873,103.1819,103.2495,103713.0
2021-11-12 14:30:00,106.98,107.38,106.77,107.32,179832.0,103.2688,103.6549,103.0661,103.597,179832.0
2021-11-12 15:00:00,107.33,107.75,107.18,107.75,338194.0,103.6066,104.0121,103.4618,104.0121,338194.0
2021-11-12 15:30:00,107.76,108.15,107.15,107.38,640862.0,104.0217,104.3982,103.4329,103.6549,640862.0
2021-11-15 09:30:00,108.87,109.08,106.88,107.87,1334983.0,105.0932,105.2959,103.1722,104.1279,1334983.0
2021-11-15 10:00:00,107.9,107.93,106.55,106.71,642327.0,104.1569,104.1858,102.8537,103.0081,642327.0
2021-11-15 10:30:00,106.67,106.75,105.92,106.51,568459.0,102.9695,103.0467,102.2455,102.8151,568459.0
2021-11-15 11:00:00,106.56,106.84,106.2,106.4,251884.0,102.8633,103.1336,102.5158,102.7089,251884.0
2021-11-15 11:30:00,106.4,106.67,105.12,105.34,660898.0,102.7089,102.9695,101.4733,101.6857,660898.0
2021-11-15 12:00:00,105.31,105.59,104.8,105.22,441432.0,101.6567,101.927,101.1644,101.5698,441432.0
2021-11-15 12:30:00,105.2,106.09,105.15,105.95,284393.0,101.5505,102.4096,101.5023,102.2745,284393.0
2021-11-15 13:00:00,105.94,106.4,105.66,105.87,306830.0,102.2648,102.7089,101.9946,102.1973,306830.0
2021-11-15 13:30:00,105.88,105.98,105.46,105.48,158503.0,102.2069,102.3035,101.8015,101.8208,158503.0
2021-11-15 14:00:00,105.5,106.15,105.29,106.14,268256.0,101.8401,102.4676,101.6374,102.4579,268256.0
2021-11-15 14:30:00,106.14,106.57,105.87,106.18,402940.0,102.4579,102.873,102.1973,102.4965,402940.0
2021-11-15 15:00:00,106.15,106.44,105.9,106.1,242458.0,102.4676,102.7475,102.2262,102.4193,242458.0
2021-11-15 15:30:00,106.09,106.2,105.23,106.15,461293.0,102.4096,102.5158,101.5795,102.4676,461293.0
2021-11-16 09:30:00,105.06,105.93,104.02,104.72,1342292.0,101.4154,102.2552,100.4115,101.0872,1342292.0
2021-11-16 10:00:00,104.78,105.4,104.17,104.57,474609.0,101.1451,101.7436,100.5562,100.9424,474609.0
2021-11-16 10:30:00,104.61,105.67,104.6,105.32,321197.0,100.981,102.0042,100.9713,101.6664,321197.0
2021-11-16 11:00:00,105.38,105.62,105.05,105.28,159204.0,101.7243,101.9559,101.4057,101.6277,159204.0
2021-11-16 11:30:00,105.31,106.2,105.07,106.18,240561.0,101.6567,102.5158,101.425,102.4965,240561.0
2021-11-16 12:00:00,106.18,106.79,106.16,106.76,307955.0,102.4965,103.0854,102.4772,103.0564,307955.0
2021-11-16 12:30:00,106.74,107.14,106.53,106.91,208242.0,103.0371,103.4232,102.8344,103.2012,208242.0
2021-11-16 13:00:00,106.94,107.11,106.62,106.72,138624.0,103.2302,103.3943,102.9213,103.0178,138624.0
2021-11-16 13:30:00,106.76,106.81,106.26,106.47,136645.0,103.0564,103.1047,102.5737,102.7765,136645.0
2021-11-16 14:00:00,106.43,106.85,106.22,106.83,151797.0,102.7378,103.1433,102.5351,103.124,151797.0
2021-11-16 14:30:00,106.82,107.21,106.58,106.77,190606.0,103.1143,103.4908,102.8826,103.0661,190606.0
2021-11-16 15:00:00,106.74,106.95,106.37,106.42,164848.0,103.0371,103.2398,102.6799,102.7282,164848.0
2021-11-16 15:30:00,106.41,106.72,106.15,106.63,364595.0,102.7185,103.0178,102.4676,102.9309,364595.0
2021-11-17 09:30:00,105.47,105.57,103.64,103.78,956171.0,101.8112,101.9077,100.0446,100.1798,956171.0
2021-11-17 10:00:00,103.75,104.29,102.55,103.05,846605.0,100.1508,100.6721,98.9924,99.4751,846605.0
2021-11-17 10:30:00,103.07,103.96,103.05,103.58,363836.0,99.4944,100.3535,99.4751,99.9867,363836.0
2021-11-17 11:00:00,103.56,103.8,102.78,102.97,301509.0,99.9674,100.1991,99.2145,99.3979,301509.0
2021-11-17 11:30:00,102.92,103.28,102.87,103.24,280430.0,99.3496,99.6971,99.3013,99.6585,280430.0
2021-11-17 12:00:00,103.24,103.4,101.78,101.81,626249.0,99.6585,99.813,98.2492,98.2781,626249.0
2021-11-17 12:30:00,101.82,102.49,101.59,102.42,369769.0,98.2878,98.9345,98.0658,98.867,369769.0
2021-11-17 13:00:00,102.4,103.32,102.4,103.08,451871.0,98.8477,99.7357,98.8477,99.5041,451871.0
2021-11-17 13:30:00,103.06,103.47,102.91,103.4,234743.0,99.4848,99.8805,99.34,99.813,234743.0
2021-11-17 14:00:00,103.4,103.41,102.0,102.24,307755.0,99.813,99.8226,98.4615,98.6932,307755.0
2021-11-17 14:30:00,102.24,102.81,102.04,102.48,345174.0,98.6932,99.2434,98.5001,98.9249,345174.0
2021-11-17 15:00:00,102.45,103.17,102.29,102.93,312362.0,98.8959,99.5909,98.7415,99.3593,312362.0
2021-11-17 15:30:00,103.01,103.25,102.52,102.55,482345.0,99.4365,99.6682,98.9635,98.9924,482345.0
2021-11-18 09:30:00,103.91,104.1,101.7,101.7,1329319.0,100.3053,100.4887,98.1719,98.1719,1329319.0
2021-11-18 10:00:00,101.73,102.04,98.86,99.17,1915688.0,98.2009,98.5001,95.4305,95.7297,1915688.0
2021-11-18 10:30:00,99.19,100.84,99.16,100.57,875945.0,95.749,97.3418,95.7201,97.0811,875945.0
2021-11-18 11:00:00,100.57,101.61,100.17,101.31,500150.0,97.0811,98.0851,96.695,97.7955,500150.0
2021-11-18 11:30:00,101.31,101.95,101.12,101.57,457870.0,97.7955,98.4133,97.6121,98.0464,457870.0
2021-11-18 12:00:00,101.61,102.39,101.56,101.67,344168.0,98.0851,98.838,98.0368,98.143,344168.0
2021-11-18 12:30:00,101.65,101.87,100.6,100.99,397824.0,98.1237,98.336,97.1101,97.4866,397824.0
2021-11-18 13:00:00,100.97,101.23,100.64,100.83,208498.0,97.4673,97.7182,97.1487,97.3321,208498.0
2021-11-18 13:30:00,100.81,101.0,100.52,100.6,167896.0,97.3128,97.4962,97.0329,97.1101,167896.0
2021-11-18 14:00:00,100.58,100.92,99.8,99.84,365495.0,97.0908,97.419,96.3378,96.3765,365495.0
2021-11-18 14:30:00,99.83,101.0,99.53,100.84,418636.0,96.3668,97.4962,96.0772,97.3418,418636.0
2021-11-18 15:00:00,100.8,101.31,100.61,101.01,287912.0,97.3032,97.7955,97.1197,97.5059,287912.0
2021-11-18 15:30:00,101.01,101.33,100.28,101.25,456991.0,97.5059,97.8148,96.8012,97.7375,456991.0
2021-11-19 09:30:00,99.06,100.47,98.8,99.75,1189081.0,95.6235,96.9846,95.3725,96.2896,1189081.0
2021-11-19 10:00:00,99.71,99.71,98.35,99.39,861703.0,96.251,96.251,94.9381,95.9421,861703.0
2021-11-19 10:30:00,99.39,100.43,99.16,99.9,313186.0,95.9421,96.946,95.7201,96.4344,313186.0
2021-11-19 11:00:00,99.92,100.03,99.5,99.83,312806.0,96.4537,96.5599,96.0483,96.3668,312806.0
2021-11-19 11:30:00,99.8,100.02,99.09,99.27,258050.0,96.3378,96.5502,95.6525,95.8262,258050.0
2021-11-19 12:00:00,99.27,100.21,99.25,100.19,271849.0,95.8262,96.7336,95.8069,96.7143,271849.0
2021-11-19 12:30:00,100.2,100.63,100.06,100.09,252102.0,96.724,97.1391,96.5888,96.6178,252102.0
2021-11-19 13:00:00,100.11,100.48,99.29,99.4,292738.0,96.6371,96.9943,95.8455,95.9517,292738.0
2021-11-19 13:30:00,99.38,99.5,98.3,99.15,569581.0,95.9324,96.0483,94.8899,95.7104,569581.0
2021-11-19 14:00:00,99.14,99.7,99.11,99.45,249311.0,95.7007,96.2413,95.6718,96.0,249311.0
2021-11-19 14:30:00,99.47,99.59,98.88,99.15,295933.0,96.0193,96.1351,95.4498,95.7104,295933.0
2021-11-19 15:00:00,99.18,99.33,98.59,98.91,350670.0,95.7394,95.8842,95.1698,95.4787,350670.0
2021-11-19 15:30:00,98.88,98.89,98.06,98.48,586161.0,95.4498,95.4594,94.6582,95.0636,586161.0
2021-11-22 09:30:00,100.29,101.15,98.35,100.88,1964117.0,96.8108,97.641,94.9381,97.3804,1964117.0
2021-11-22 10:00:00,100.91,102.13,100.91,101.27,844334.0,97.4093,98.587,97.4093,97.7569,844334.0
2021-11-22 10:30:00,101.34,102.32,100.96,101.2,447868.0,97.8244,98.7704,97.4576,97.6893,447868.0
2021-11-22 11:00:00,101.24,101.6,99.99,100.81,582543.0,97.7279,98.0754,96.5213,97.3128,582543.0
2021-11-22 11:30:00,100.86,100.94,97.2,98.14,1013620.0,97.3611,97.4383,93.828,94.7354,1013620.0
2021-11-22 12:00:00,98.16,98.92,97.41,98.24,803499.0,94.7547,95.4884,94.0308,94.832,803499.0
2021-11-22 12:30:00,98.22,98.83,98.03,98.55,337437.0,94.8127,95.4015,94.6293,95.1312,337437.0
2021-11-22 13:00:00,98.51,98.77,98.03,98.49,178856.0,95.0926,95.3436,94.6293,95.0733,178856.0
2021-11-22 13:30:00,98.54,98.96,98.43,98.64,147616.0,95.1216,95.527,95.0154,95.2181,147616.0
2021-11-22 14:00:00,98.66,99.36,98.48,99.1,336844.0,95.2374,95.9131,95.0636,95.6621,336844.0
2021-11-22 14:30:00,99.11,100.08,99.06,99.85,341705.0,95.6718,96.6081,95.6235,96.3861,341705.0
2021-11-22 15:00:00,99.87,100.45,99.2,99.31,458401.0,96.4054,96.9653,95.7587,95.8648,458401.0
2021-11-22 15:30:00,99.27,99.77,97.09,97.23,815277.0,95.8262,96.3089,93.7219,93.857,815277.0
2021-11-23 09:30:00,96.78,98.8,96.17,98.2,1423160.0,93.4226,95.3725,92.8338,94.7934,1423160.0
2021-11-23 10:00:00,98.24,98.28,95.95,96.01,1346553.0,94.832,94.8706,92.6214,92.6793,1346553.0
2021-11-23 10:30:00,95.97,96.68,93.82,93.9,1140296.0,92.6407,93.3261,90.5653,90.6425,1140296.0
2021-11-23 11:00:00,93.93,95.1,93.3,94.83,1115057.0,90.6715,91.8009,90.0633,91.5403,1115057.0
2021-11-23 11:30:00,94.85,95.87,94.45,95.11,844862.0,91.5596,92.5442,91.1734,91.8105,844862.0
2021-11-23 12:00:00,95.1,95.58,94.14,95.31,669712.0,91.8009,92.2642,90.8742,92.0036,669712.0
2021-11-23 12:30:00,95.35,95.64,94.75,94.94,360867.0,92.0422,92.3222,91.463,91.6464,360867.0
2021-11-23 13:00:00,94.91,95.39,94.22,94.5,340440.0,91.6175,92.0808,90.9514,91.2217,340440.0
2021-11-23 13:30:00,94.48,95.58,94.22,94.95,413760.0,91.2024,92.2642,90.9514,91.6561,413760.0
2021-11-23 14:00:00,94.96,95.41,94.42,94.98,498111.0,91.6658,92.1001,91.1445,91.6851,498111.0
2021-11-23 14:30:00,94.94,96.1,94.25,95.77,642804.0,91.6464,92.7662,90.9804,92.4477,642804.0
2021-11-23 15:00:00,95.8,96.42,95.47,95.65,578536.0,92.4766,93.0751,92.1581,92.3318,578536.0
2021-11-23 15:30:00,95.7,97.11,95.69,96.72,804045.0,92.3801,93.7412,92.3704,93.3647,804045.0
2021-11-24 09:30:00,94.3,94.78,93.24,94.66,1267105.0,91.0286,91.492,90.0054,91.3762,1267105.0
2021-11-24 10:00:00,94.55,96.59,94.05,96.48,859796.0,91.27,93.2392,90.7873,93.133,859796.0
2021-11-24 10:30:00,96.5,96.92,95.74,95.9,702805.0,93.1523,93.5578,92.4187,92.5731,702805.0
2021-11-24 11:00:00,95.87,96.7,95.63,96.6,570082.0,92.5442,93.3454,92.3125,93.2489,570082.0
2021-11-24 11:30:00,96.61,97.01,95.98,96.51,479391.0,93.2585,93.6446,92.6504,93.162,479391.0
2021-11-24 12:00:00,96.51,96.55,95.5,95.77,326569.0,93.162,93.2006,92.187,92.4477,326569.0
2021-11-24 12:30:00,95.77,96.38,95.77,96.31,217792.0,92.4477,93.0365,92.4477,92.9689,217792.0
2021-11-24 13:00:00,96.32,97.02,96.29,96.85,224358.0,92.9786,93.6543,92.9496,93.4902,224358.0
2021-11-24 13:30:00,96.91,97.02,96.37,96.38,188239.0,93.5481,93.6543,93.0268,93.0365,188239.0
2021-11-24 14:00:00,96.37,96.84,95.35,95.86,502401.0,93.0268,93.4805,92.0422,92.5345,502401.0
2021-11-24 14:30:00,95.88,96.79,95.88,96.58,304478.0,92.5538,93.4323,92.5538,93.2296,304478.0
2021-11-24 15:00:00,96.57,97.29,96.24,97.24,411910.0,93.2199,93.9149,92.9013,93.8667,411910.0
2021-11-24 15:30:00,97.26,97.49,96.78,96.99,646434.0,93.886,94.108,93.4226,93.6253,646434.0
2021-11-26 09:30:00,88.67,90.19,86.59,86.96,2791216.0,85.594,87.0612,83.5861,83.9433,2791216.0
2021-11-26 10:00:00,86.96,86.96,83.56,85.84,2177550.0,83.9433,83.9433,80.6612,82.8621,2177550.0
2021-11-26 10:30:00,85.84,86.03,83.76,84.22,1042665.0,82.8621,83.0455,80.8543,81.2983,1042665.0
2021-11-26 11:00:00,84.19,84.4,82.1,82.75,1470550.0,81.2694,81.4721,79.2519,79.8793,1470550.0
2021-11-26 11:30:00,82.7,84.33,82.3,83.53,1225289.0,79.8311,81.4045,79.4449,80.6323,1225289.0
2021-11-26 12:00:00,83.53,85.98,83.52,85.95,951749.0,80.6323,82.9973,80.6226,82.9683,951749.0
2021-11-26 12:30:00,85.92,87.45,85.47,86.15,1526448.0,82.9394,84.4163,82.505,83.1614,1526448.0
2021-11-29 09:30:00,89.84,90.5,87.32,87.87,2035517.0,86.7234,87.3605,84.2908,84.8217,2035517.0
2021-11-29 10:00:00,87.88,88.25,85.78,85.78,1001520.0,84.8314,85.1885,82.8042,82.8042,1001520.0
2021-11-29 10:30:00,85.81,85.98,84.17,85.31,1204922.0,82.8332,82.9973,81.2501,82.3505,1204922.0
2021-11-29 11:00:00,85.32,86.26,84.93,85.02,760908.0,82.3602,83.2676,81.9837,82.0706,760908.0
2021-11-29 11:30:00,85.15,86.33,84.8,86.12,560523.0,82.1961,83.3351,81.8582,83.1324,560523.0
2021-11-29 12:00:00,86.19,87.94,86.15,87.88,771407.0,83.2,84.8893,83.1614,84.8314,771407.0
2021-11-29 12:30:00,87.92,88.84,87.84,88.7,903078.0,84.87,85.7581,84.7928,85.6229,903078.0
2021-11-29 13:00:00,88.74,89.16,87.5,88.03,799084.0,85.6615,86.067,84.4645,84.9762,799084.0
2021-11-29 13:30:00,88.05,88.24,87.16,87.79,370204.0,84.9955,85.1789,84.1363,84.7445,370204.0
2021-11-29 14:00:00,87.81,87.85,86.67,87.16,389322.0,84.7638,84.8024,83.6633,84.1363,389322.0
2021-11-29 14:30:00,87.18,87.21,86.34,86.75,423253.0,84.1556,84.1846,83.3448,83.7406,423253.0
2021-11-29 15:00:00,86.7,87.31,86.23,86.29,424535.0,83.6923,84.2811,83.2386,83.2965,424535.0
2021-11-29 15:30:00,86.25,86.33,85.14,85.84,851262.0,83.2579,83.3351,82.1864,82.8621,851262.0
2021-11-30 09:30:00,83.54,84.87,82.9,83.44,1703572.0,80.6419,81.9258,80.0241,80.5454,1703572.0
2021-11-30 10:00:00,83.48,84.5,82.56,83.41,1090913.0,80.584,81.5686,79.6959,80.5164,1090913.0
2021-11-30 10:30:00,83.41,84.79,80.53,80.56,2260108.0,80.5164,81.8486,77.7363,77.7653,2260108.0
2021-11-30 11:00:00,80.55,82.33,80.0,81.09,1949977.0,77.7556,79.4739,77.2247,78.2769,1949977.0
2021-11-30 11:30:00,81.04,81.3,78.95,80.17,1491149.0,78.2286,78.4796,76.2112,77.3888,1491149.0
2021-11-30 12:00:00,80.14,80.14,78.0,79.8,1345811.0,77.3599,77.3599,75.2941,77.0317,1345811.0
2021-11-30 12:30:00,79.77,80.16,78.87,79.2,1113065.0,77.0027,77.3792,76.1339,76.4525,1113065.0
2021-11-30 13:00:00,79.21,79.43,78.41,79.03,842232.0,76.4621,76.6745,75.6899,76.2884,842232.0
2021-11-30 13:30:00,79.05,80.96,78.91,80.89,1106690.0,76.3077,78.1514,76.1725,78.0839,1106690.0
2021-11-30 14:00:00,80.85,81.41,80.56,80.57,1093813.0,78.0452,78.5858,77.7653,77.775,1093813.0
2021-11-30 14:30:00,80.55,81.3,80.04,80.6,969407.0,77.7556,78.4796,77.2633,77.8039,969407.0
2021-11-30 15:00:00,80.56,81.67,80.39,81.13,1158537.0,77.7653,78.8368,77.6012,78.3155,1158537.0
2021-11-30 15:30:00,81.11,82.68,80.62,80.69,2266511.0,78.2962,79.8118,77.8232,77.8908,2266511.0
2021-12-01 09:30:00,86.0,86.13,84.55,85.67,1906705.0,83.0166,83.1421,81.6169,82.698,1906705.0
2021-12-01 10:00:00,85.71,86.87,85.67,86.14,1545580.0,82.7366,83.8564,82.698,83.1517,1545580.0
2021-12-01 10:30:00,86.14,86.62,84.6,86.54,1112185.0,83.1517,83.6151,81.6651,83.5378,1112185.0
2021-12-01 11:00:00,86.54,87.28,86.33,86.63,889404.0,83.5378,84.2522,83.3351,83.6247,889404.0
2021-12-01 11:30:00,86.65,86.89,83.54,84.03,1472276.0,83.644,83.8757,80.6419,81.1149,1472276.0
2021-12-01 12:00:00,83.99,85.61,83.76,84.31,1281183.0,81.0763,82.6401,80.8543,81.3852,1281183.0
2021-12-01 12:30:00,84.38,84.98,82.04,82.22,1356322.0,81.4528,82.032,79.194,79.3677,1356322.0
2021-12-01 13:00:00,82.18,82.59,80.6,81.63,1528665.0,79.3291,79.7249,77.8039,78.7982,1528665.0
2021-12-01 13:30:00,81.63,81.64,78.77,80.45,1880117.0,78.7982,78.8078,76.0374,77.6591,1880117.0
2021-12-01 14:00:00,80.42,80.85,78.3,80.02,1810088.0,77.6302,78.0452,75.5837,77.244,1810088.0
2021-12-01 14:30:00,79.99,80.55,78.97,79.08,1238620.0,77.2151,77.7556,76.2305,76.3366,1238620.0
2021-12-01 15:00:00,79.09,79.37,76.06,76.86,2801425.0,76.3463,76.6166,73.4214,74.1937,2801425.0
2021-12-01 15:30:00,76.85,78.25,75.11,75.24,2925718.0,74.184,75.5354,72.5044,72.6299,2925718.0
2021-12-02 09:30:00,76.35,79.96,75.76,79.95,3239484.0,73.7013,77.1861,73.1318,77.1765,3239484.0
2021-12-02 10:00:00,79.96,79.97,77.43,78.7,1901223.0,77.1861,77.1958,74.7439,75.9698,1901223.0
2021-12-02 10:30:00,78.7,79.12,76.02,78.79,2193307.0,75.9698,76.3753,73.3828,76.0567,2193307.0
2021-12-02 11:00:00,78.78,80.0,78.09,79.88,1397822.0,76.0471,77.2247,75.381,77.1089,1397822.0
2021-12-02 11:30:00,79.98,80.32,78.45,80.01,1437828.0,77.2054,77.5336,75.7285,77.2344,1437828.0
2021-12-02 12:00:00,80.0,80.67,79.51,80.56,1443049.0,77.2247,77.8715,76.7517,77.7653,1443049.0
2021-12-02 12:30:00,80.59,80.9,79.75,80.06,989582.0,77.7943,78.0935,76.9834,77.2826,989582.0
2021-12-02 13:00:00,80.07,80.42,79.1,79.32,832523.0,77.2923,77.6302,76.3559,76.5683,832523.0
2021-12-02 13:30:00,79.35,81.27,78.98,81.15,1028301.0,76.5973,78.4507,76.2401,78.3348,1028301.0
2021-12-02 14:00:00,81.08,81.81,80.88,81.76,1054492.0,78.2673,78.9719,78.0742,78.9237,1054492.0
2021-12-02 14:30:00,81.72,81.93,80.83,81.13,1090502.0,78.8851,79.0878,78.0259,78.3155,1090502.0
2021-12-02 15:00:00,81.15,81.99,80.91,81.46,811365.0,78.3348,79.1457,78.1032,78.6341,811365.0
2021-12-02 15:30:00,81.51,82.22,80.86,81.46,1304470.0,78.6823,79.3677,78.0549,78.6341,1304470.0
2021-12-03 09:30:00,82.61,82.69,77.57,78.44,3392998.0,79.7442,79.8214,74.879,75.7188,3392998.0
2021-12-03 10:00:00,78.36,79.39,77.29,79.15,1587746.0,75.6416,76.6359,74.6087,76.4042,1587746.0
2021-12-03 10:30:00,79.07,79.07,75.94,76.67,1596307.0,76.327,76.327,73.3056,74.0102,1596307.0
2021-12-03 11:00:00,76.68,77.59,75.76,77.24,1344364.0,74.0199,74.8983,73.1318,74.5605,1344364.0
2021-12-03 11:30:00,77.22,78.07,75.22,75.28,1176170.0,74.5412,75.3617,72.6106,72.6685,1176170.0
2021-12-03 12:00:00,75.34,77.07,74.94,76.61,965841.0,72.7264,74.3964,72.3403,73.9523,965841.0
2021-12-03 12:30:00,76.51,77.77,75.65,76.47,792998.0,73.8558,75.0721,73.0256,73.8172,792998.0
2021-12-03 13:00:00,76.44,77.65,75.9,76.77,768282.0,73.7882,74.9563,73.267,74.1068,768282.0
2021-12-03 13:30:00,76.71,76.79,75.38,75.64,787121.0,74.0489,74.1261,72.765,73.016,787121.0
2021-12-03 14:00:00,75.78,76.31,74.54,75.82,1152210.0,73.1511,73.6627,71.9541,73.1897,1152210.0
2021-12-03 14:30:00,75.84,76.09,74.44,74.68,923649.0,73.209,73.4504,71.8576,72.0893,923649.0
2021-12-03 15:00:00,74.66,76.18,74.22,75.8,1314498.0,72.07,73.5372,71.6452,73.1704,1314498.0
2021-12-03 15:30:00,75.78,76.7,74.54,76.37,1807987.0,73.1511,74.0392,71.9541,73.7207,1807987.0
2021-12-06 09:30:00,78.29,78.74,75.3,78.66,3184320.0,75.574,76.0084,72.6878,75.9312,3184320.0
2021-12-06 10:00:00,78.65,80.23,77.81,80.07,2055201.0,75.9216,77.4467,75.1107,77.2923,2055201.0
2021-12-06 10:30:00,80.1,80.36,79.02,80.32,1226107.0,77.3213,77.5722,76.2787,77.5336,1226107.0
2021-12-06 11:00:00,80.31,80.41,78.6,79.61,1173675.0,77.524,77.6205,75.8733,76.8483,1173675.0
2021-12-06 11:30:00,79.69,80.14,78.83,79.46,988623.0,76.9255,77.3599,76.0953,76.7035,988623.0
2021-12-06 12:00:00,79.49,80.56,79.21,80.31,894885.0,76.7324,77.7653,76.4621,77.524,894885.0
2021-12-06 12:30:00,80.33,80.77,80.0,80.75,738325.0,77.5433,77.968,77.2247,77.9487,738325.0
2021-12-06 13:00:00,80.76,82.0,80.47,81.81,848878.0,77.9584,79.1553,77.6784,78.9719,848878.0
2021-12-06 13:30:00,81.84,82.52,81.64,82.3,599696.0,79.0009,79.6573,78.8078,79.4449,599696.0
2021-12-06 14:00:00,82.29,82.73,81.97,82.24,477619.0,79.4353,79.86,79.1264,79.387,477619.0
2021-12-06 14:30:00,82.24,82.45,81.22,81.45,802794.0,79.387,79.5897,78.4024,78.6244,802794.0
2021-12-06 15:00:00,81.45,82.18,81.1,81.37,915907.0,78.6244,79.3291,78.2866,78.5472,915907.0
2021-12-06 15:30:00,81.4,81.6,80.78,80.99,1044769.0,78.5762,78.7692,77.9777,78.1804,1044769.0
2021-12-07 09:30:00,84.48,87.36,84.25,87.07,2544507.0,81.5493,84.3294,81.3273,84.0495,2544507.0
2021-12-07 10:00:00,87.13,87.79,86.82,87.34,1176806.0,84.1074,84.7445,83.8081,84.3101,1176806.0
2021-12-07 10:30:00,87.43,88.39,87.39,88.35,767935.0,84.397,85.3237,84.3584,85.2851,767935.0
2021-12-07 11:00:00,88.38,88.73,87.49,87.69,716423.0,85.314,85.6519,84.4549,84.648,716423.0
2021-12-07 11:30:00,87.73,88.29,87.51,87.57,406197.0,84.6866,85.2271,84.4742,84.5321,406197.0
2021-12-07 12:00:00,87.58,88.13,87.51,87.95,357776.0,84.5418,85.0727,84.4742,84.8989,357776.0
2021-12-07 12:30:00,87.97,88.25,87.67,88.2,305314.0,84.9182,85.1885,84.6286,85.1403,305314.0
2021-12-07 13:00:00,88.11,88.14,87.23,87.72,478380.0,85.0534,85.0823,84.2039,84.6769,478380.0
2021-12-07 13:30:00,87.76,88.3,87.64,88.06,338785.0,84.7155,85.2368,84.5997,85.0051,338785.0
2021-12-07 14:00:00,88.01,88.48,87.91,88.17,220441.0,84.9569,85.4105,84.8603,85.1113,220441.0
2021-12-07 14:30:00,88.19,88.37,87.92,88.2,229199.0,85.1306,85.3044,84.87,85.1403,229199.0
2021-12-07 15:00:00,88.14,88.4,86.95,86.96,497736.0,85.0823,85.3333,83.9336,83.9433,497736.0
2021-12-07 15:30:00,86.96,87.18,85.34,86.57,1498839.0,83.9433,84.1556,82.3795,83.5668,1498839.0
2021-12-08 09:30:00,87.19,88.36,85.41,86.75,2081433.0,84.1653,85.2947,82.4471,83.7406,2081433.0
2021-12-08 10:00:00,86.73,88.17,86.22,87.31,1345321.0,83.7213,85.1113,83.229,84.2811,1345321.0
2021-12-08 10:30:00,87.31,88.06,86.92,87.5,843088.0,84.2811,85.0051,83.9047,84.4645,843088.0
2021-12-08 11:00:00,87.48,88.79,87.47,88.72,671846.0,84.4452,85.7098,84.4356,85.6422,671846.0
2021-12-08 11:30:00,88.75,89.4,88.34,88.88,735852.0,85.6712,86.2986,85.2754,85.7967,735852.0
2021-12-08 12:00:00,88.85,89.18,88.42,88.56,684931.0,85.7677,86.0863,85.3526,85.4878,684931.0
2021-12-08 12:30:00,88.57,88.81,88.43,88.54,406464.0,85.4974,85.7291,85.3623,85.4685,406464.0
2021-12-08 13:00:00,88.53,89.18,88.44,88.95,341115.0,85.4588,86.0863,85.3719,85.8642,341115.0
2021-12-08 13:30:00,88.9,89.03,88.32,88.4,407126.0,85.816,85.9415,85.2561,85.3333,407126.0
2021-12-08 14:00:00,88.42,88.74,88.0,88.29,384684.0,85.3526,85.6615,84.9472,85.2271,384684.0
2021-12-08 14:30:00,88.29,89.05,88.21,88.82,335916.0,85.2271,85.9608,85.1499,85.7388,335916.0
2021-12-08 15:00:00,88.76,89.1,88.47,88.83,431370.0,85.6808,86.009,85.4009,85.7484,431370.0
2021-12-08 15:30:00,88.82,89.11,88.33,88.42,909134.0,85.7388,86.0187,85.2658,85.3526,909134.0
2021-12-09 09:30:00,86.4,87.71,85.64,86.29,1959996.0,83.4027,84.6673,82.6691,83.2965,1959996.0
2021-12-09 10:00:00,86.2,87.35,85.56,85.61,1135844.0,83.2096,84.3197,82.5918,82.6401,1135844.0
2021-12-09 10:30:00,85.64,85.81,84.9,85.45,1000930.0,82.6691,82.8332,81.9547,82.4857,1000930.0
2021-12-09 11:00:00,85.42,85.73,84.76,85.63,769749.0,82.4567,82.7559,81.8196,82.6594,769749.0
2021-12-09 11:30:00,85.65,85.9,84.86,84.95,443400.0,82.6787,82.9201,81.9161,82.003,443400.0
2021-12-09 12:00:00,84.95,85.25,84.52,85.14,345280.0,82.003,82.2926,81.5879,82.1864,345280.0
2021-12-09 12:30:00,85.07,85.68,85.0,85.65,290895.0,82.1188,82.7077,82.0513,82.6787,290895.0
2021-12-09 13:00:00,85.63,85.63,84.93,85.04,274612.0,82.6594,82.6594,81.9837,82.0899,274612.0
2021-12-09 13:30:00,84.99,85.4,84.06,84.67,524598.0,82.0416,82.4374,81.1439,81.7327,524598.0
2021-12-09 14:00:00,84.71,85.0,83.88,84.0,569480.0,81.7713,82.0513,80.9701,81.086,569480.0
2021-12-09 14:30:00,83.95,84.09,83.35,83.5,527142.0,81.0377,81.1728,80.4585,80.6033,527142.0
2021-12-09 15:00:00,83.48,84.02,82.5,83.01,1022221.0,80.584,81.1053,79.638,80.1303,1022221.0
2021-12-09 15:30:00,82.97,83.58,82.37,82.42,1135577.0,80.0917,80.6805,79.5125,79.5608,1135577.0
2021-12-10 09:30:00,84.17,84.97,81.7,81.93,1947443.0,81.2501,82.0223,78.8658,79.0878,1947443.0
2021-12-10 10:00:00,81.88,83.68,81.84,83.08,1086070.0,79.0395,80.7771,79.0009,80.1979,1086070.0
2021-12-10 10:30:00,83.12,83.16,81.53,81.88,870346.0,80.2365,80.2751,78.7017,79.0395,870346.0
2021-12-10 11:00:00,81.82,81.9,79.91,80.95,1402374.0,78.9816,79.0588,77.1379,78.1418,1402374.0
2021-12-10 11:30:00,80.91,81.83,80.68,81.43,684763.0,78.1032,78.9912,77.8811,78.6051,684763.0
2021-12-10 12:00:00,81.48,81.84,81.29,81.47,359711.0,78.6534,79.0009,78.47,78.6437,359711.0
2021-12-10 12:30:00,81.47,81.5,80.81,81.29,363597.0,78.6437,78.6727,78.0066,78.47,363597.0
2021-12-10 13:00:00,81.24,81.8,81.15,81.61,493878.0,78.4217,78.9623,78.3348,78.7789,493878.0
2021-12-10 13:30:00,81.47,81.66,81.14,81.36,347768.0,78.6437,78.8271,78.3252,78.5375,347768.0
2021-12-10 14:00:00,81.35,81.47,80.9,81.36,285574.0,78.5279,78.6437,78.0935,78.5375,285574.0
2021-12-10 14:30:00,81.37,81.59,80.82,80.85,376173.0,78.5472,78.7596,78.0163,78.0452,376173.0
2021-12-10 15:00:00,80.85,81.18,80.66,81.12,519987.0,78.0452,78.3638,77.8618,78.3059,519987.0
2021-12-10 15:30:00,81.11,81.8,81.08,81.71,855934.0,78.2962,78.9623,78.2673,78.8754,855934.0
2021-12-13 09:30:00,80.73,81.43,78.88,79.9,1181239.0,77.9294,78.6051,76.1436,77.1282,1181239.0
2021-12-13 10:00:00,79.95,80.29,78.59,78.88,718736.0,77.1765,77.5047,75.8636,76.1436,718736.0
2021-12-13 10:30:00,78.84,79.51,78.25,78.55,671305.0,76.105,76.7517,75.5354,75.825,671305.0
2021-12-13 11:00:00,78.51,78.68,77.28,77.41,667203.0,75.7864,75.9505,74.5991,74.7246,667203.0
2021-12-13 11:30:00,77.32,77.7,76.7,77.26,765845.0,74.6377,75.0045,74.0392,74.5798,765845.0
2021-12-13 12:00:00,77.15,78.0,76.88,78.0,601330.0,74.4736,75.2941,74.213,75.2941,601330.0
2021-12-13 12:30:00,77.97,78.21,77.29,77.45,302108.0,75.2652,75.4968,74.6087,74.7632,302108.0
2021-12-13 13:00:00,77.45,77.75,77.21,77.69,299206.0,74.7632,75.0528,74.5315,74.9949,299206.0
2021-12-13 13:30:00,77.71,78.12,77.36,78.09,181202.0,75.0142,75.4099,74.6763,75.381,181202.0
2021-12-13 14:00:00,78.04,78.95,77.65,78.52,465244.0,75.3327,76.2112,74.9563,75.7961,465244.0
2021-12-13 14:30:00,78.53,79.04,78.33,79.0,364675.0,75.8057,76.298,75.6127,76.2594,364675.0
2021-12-13 15:00:00,79.04,79.96,79.04,79.14,557770.0,76.298,77.1861,76.298,76.3946,557770.0
2021-12-13 15:30:00,79.14,79.62,78.01,78.21,752077.0,76.3946,76.8579,75.3038,75.4968,752077.0
2021-12-14 09:30:00,76.52,79.37,75.97,78.73,2039662.0,73.8655,76.6166,73.3345,75.9988,2039662.0
2021-12-14 10:00:00,78.68,79.7,77.97,79.2,970791.0,75.9505,76.9351,75.2652,76.4525,970791.0
2021-12-14 10:30:00,79.13,79.37,76.96,77.42,816811.0,76.3849,76.6166,74.2902,74.7342,816811.0
2021-12-14 11:00:00,77.38,77.53,76.76,77.13,522017.0,74.6956,74.8404,74.0971,74.4543,522017.0
2021-12-14 11:30:00,77.17,77.18,76.36,76.44,423009.0,74.4929,74.5026,73.711,73.7882,423009.0
2021-12-14 12:00:00,76.37,76.56,76.02,76.51,485462.0,73.7207,73.9041,73.3828,73.8558,485462.0
2021-12-14 12:30:00,76.43,76.59,75.77,75.92,422480.0,73.7786,73.933,73.1415,73.2863,422480.0
2021-12-14 13:00:00,75.9,76.5,75.72,76.2,394562.0,73.267,73.8461,73.0932,73.5566,394562.0
2021-12-14 13:30:00,76.19,76.27,75.17,75.28,450236.0,73.5469,73.6241,72.5623,72.6685,450236.0
2021-12-14 14:00:00,75.28,76.56,75.17,76.18,676457.0,72.6685,73.9041,72.5623,73.5372,676457.0
2021-12-14 14:30:00,76.08,76.41,75.82,76.32,402785.0,73.4407,73.7593,73.1897,73.6724,402785.0
2021-12-14 15:00:00,76.31,77.4,76.22,77.39,614259.0,73.6627,74.7149,73.5759,74.7053,614259.0
2021-12-14 15:30:00,77.34,77.35,75.5,76.17,1079756.0,74.657,74.6667,72.8808,73.5276,1079756.0
2021-12-15 09:30:00,76.12,76.32,73.88,74.08,1770686.0,73.4793,73.6724,71.317,71.5101,1770686.0
2021-12-15 10:00:00,74.0,74.52,73.34,73.87,1088371.0,71.4329,71.9348,70.7958,71.3074,1088371.0
2021-12-15 10:30:00,73.85,74.27,73.05,73.36,874653.0,71.2881,71.6935,70.5158,70.8151,874653.0
2021-12-15 11:00:00,73.35,73.72,73.18,73.5,435823.0,70.8054,71.1626,70.6413,70.9502,435823.0
2021-12-15 11:30:00,73.43,74.04,72.81,73.86,1013685.0,70.8826,71.4715,70.2842,71.2977,1013685.0
2021-12-15 12:00:00,73.8,74.18,73.17,74.07,655314.0,71.2398,71.6066,70.6317,71.5004,655314.0
2021-12-15 12:30:00,74.08,74.35,73.77,74.14,543021.0,71.5101,71.7707,71.2109,71.568,543021.0
2021-12-15 13:00:00,74.16,74.47,73.9,74.12,566366.0,71.5873,71.8866,71.3363,71.5487,566366.0
2021-12-15 13:30:00,74.12,74.85,74.05,74.84,753545.0,71.5487,72.2534,71.4811,72.2437,753545.0
2021-12-15 14:00:00,74.85,77.7,73.53,75.87,3112694.0,72.2534,75.0045,70.9792,73.238,3112694.0
2021-12-15 14:30:00,75.89,76.8,75.54,76.02,1632662.0,73.2573,74.1357,72.9194,73.3828,1632662.0
2021-12-15 15:00:00,76.07,79.9,75.97,79.71,2183574.0,73.4311,77.1282,73.3345,76.9448,2183574.0
2021-12-15 15:30:00,79.7,80.32,78.68,79.9,1619450.0,76.9351,77.5336,75.9505,77.1282,1619450.0
2021-12-16 09:30:00,81.68,82.21,80.0,80.97,2120327.0,78.8464,79.3581,77.2247,78.1611,2120327.0
2021-12-16 10:00:00,81.02,81.65,79.73,81.55,1739145.0,78.2093,78.8175,76.9641,78.721,1739145.0
2021-12-16 10:30:00,81.53,81.73,80.37,80.74,769821.0,78.7017,78.8947,77.5819,77.9391,769821.0
2021-12-16 11:00:00,80.66,80.74,79.29,80.42,900977.0,77.8618,77.9391,76.5394,77.6302,900977.0
2021-12-16 11:30:00,80.35,80.4,78.61,78.66,837258.0,77.5626,77.6109,75.8829,75.9312,837258.0
2021-12-16 12:00:00,78.67,79.14,77.79,78.17,681805.0,75.9409,76.3946,75.0914,75.4582,681805.0
2021-12-16 12:30:00,78.07,78.27,76.49,76.52,793346.0,75.3617,75.5547,73.8365,73.8655,793346.0
2021-12-16 13:00:00,76.52,77.53,76.33,77.29,718074.0,73.8655,74.8404,73.682,74.6087,718074.0
2021-12-16 13:30:00,77.17,77.82,76.54,76.84,553604.0,74.4929,75.1204,73.8848,74.1744,553604.0
2021-12-16 14:00:00,76.89,77.1,74.86,74.94,997479.0,74.2226,74.4253,72.263,72.3403,997479.0
2021-12-16 14:30:00,74.99,75.45,73.84,74.71,1235782.0,72.3885,72.8326,71.2784,72.1182,1235782.0
2021-12-16 15:00:00,74.72,75.76,74.25,75.75,1339191.0,72.1279,73.1318,71.6742,73.1222,1339191.0
2021-12-16 15:30:00,75.76,75.99,74.63,74.88,1243191.0,73.1318,73.3538,72.041,72.2823,1243191.0
2021-12-17 09:30:00,73.82,74.37,71.86,73.63,1929355.0,71.2591,71.79,69.3671,71.0757,1929355.0
2021-12-17 10:00:00,73.62,74.5,72.86,74.5,1185402.0,71.0661,71.9155,70.3324,71.9155,1185402.0
2021-12-17 10:30:00,74.51,79.25,74.09,78.29,2430208.0,71.9252,76.5007,71.5198,75.574,2430208.0
2021-12-17 11:00:00,78.25,78.79,77.73,78.31,909872.0,75.5354,76.0567,75.0335,75.5934,909872.0
2021-12-17 11:30:00,78.32,78.45,76.48,77.14,853276.0,75.603,75.7285,73.8268,74.4639,853276.0
2021-12-17 12:00:00,77.12,77.49,76.26,76.93,750764.0,74.4446,74.8018,73.6145,74.2612,750764.0
2021-12-17 12:30:00,76.95,77.71,76.72,77.52,513843.0,74.2805,75.0142,74.0585,74.8308,513843.0
2021-12-17 13:00:00,77.5,77.94,77.1,77.94,416883.0,74.8115,75.2362,74.4253,75.2362,416883.0
2021-12-17 13:30:00,77.94,78.32,77.74,78.29,518614.0,75.2362,75.603,75.0431,75.574,518614.0
2021-12-17 14:00:00,78.29,78.32,77.53,77.7,516920.0,75.574,75.603,74.8404,75.0045,516920.0
2021-12-17 14:30:00,77.77,78.33,77.47,77.61,442850.0,75.0721,75.6127,74.7825,74.9176,442850.0
2021-12-17 15:00:00,77.61,78.2,77.12,77.32,566322.0,74.9176,75.4872,74.4446,74.6377,566322.0
2021-12-17 15:30:00,77.3,77.56,76.28,76.85,1411063.0,74.6184,74.8694,73.6338,74.184,1411063.0
2021-12-20 09:30:00,73.62,73.82,70.79,72.5,3019452.0,71.0661,71.2591,68.3342,69.9849,3019452.0
2021-12-20 10:00:00,72.45,73.48,72.0,72.26,1621081.0,69.9366,70.9309,69.5023,69.7532,1621081.0
2021-12-20 10:30:00,72.23,72.27,70.44,71.0,1662950.0,69.7243,69.7629,67.9964,68.5369,1662950.0
2021-12-20 11:00:00,71.0,71.18,70.1,70.29,1134577.0,68.5369,68.7107,67.6682,67.8516,1134577.0
2021-12-20 11:30:00,70.31,71.97,70.08,71.93,979298.0,67.8709,69.4733,67.6489,69.4347,979298.0
2021-12-20 12:00:00,71.93,71.93,71.0,71.07,566760.0,69.4347,69.4347,68.5369,68.6045,566760.0
2021-12-20 12:30:00,71.07,71.15,70.53,70.72,482029.0,68.6045,68.6817,68.0833,68.2667,482029.0
2021-12-20 13:00:00,70.66,71.47,70.43,71.37,650629.0,68.2087,68.9906,67.9867,68.8941,650629.0
2021-12-20 13:30:00,71.37,72.55,70.91,72.2,873617.0,68.8941,70.0332,68.4501,69.6953,873617.0
2021-12-20 14:00:00,72.18,72.93,72.12,72.37,910320.0,69.676,70.4,69.6181,69.8594,910320.0
2021-12-20 14:30:00,72.32,73.06,72.01,72.85,767223.0,69.8112,70.5255,69.5119,70.3228,767223.0
2021-12-20 15:00:00,72.86,74.51,72.86,74.4,1260516.0,70.3324,71.9252,70.3324,71.819,1260516.0
2021-12-20 15:30:00,74.38,74.38,73.06,73.65,1702749.0,71.7997,71.7997,70.5255,71.095,1702749.0
2021-12-21 09:30:00,75.72,77.73,75.71,76.49,2341492.0,73.1393,75.0807,73.1296,73.883,2341492.0
2021-12-21 10:00:00,76.51,78.88,76.5,77.64,2057001.0,73.9023,76.1916,73.8927,74.9938,2057001.0
2021-12-21 10:30:00,77.66,78.17,77.09,77.58,1407234.0,75.0131,75.5058,74.4626,74.9359,1407234.0
2021-12-21 11:00:00,77.55,78.47,77.24,78.16,726450.0,74.9069,75.7955,74.6074,75.4961,726450.0
2021-12-21 11:30:00,78.16,78.82,77.98,78.57,599288.0,75.4961,76.1336,75.3222,75.8921,599288.0
2021-12-21 12:00:00,78.59,79.24,78.47,79.12,587015.0,75.9114,76.5393,75.7955,76.4234,587015.0
2021-12-21 12:30:00,79.11,79.3,78.95,79.2,433243.0,76.4137,76.5972,76.2592,76.5006,433243.0
2021-12-21 13:00:00,79.2,79.35,78.91,79.25,531779.0,76.5006,76.6455,76.2205,76.5489,531779.0
2021-12-21 13:30:00,79.24,79.88,79.21,79.63,436828.0,76.5393,77.1575,76.5103,76.916,436828.0
2021-12-21 14:00:00,79.62,79.78,79.42,79.51,560650.0,76.9063,77.0609,76.7131,76.8001,560650.0
2021-12-21 14:30:00,79.52,79.84,79.12,79.77,685298.0,76.8097,77.1188,76.4234,77.0512,685298.0
2021-12-21 15:00:00,79.76,79.91,79.33,79.45,471354.0,77.0416,77.1864,76.6262,76.7421,471354.0
2021-12-21 15:30:00,79.45,80.1,78.99,79.91,1183172.0,76.7421,77.37,76.2978,77.1864,1183172.0
2021-12-22 09:30:00,79.53,80.45,78.75,79.19,1564731.0,76.8194,77.708,76.066,76.491,1564731.0
2021-12-22 10:00:00,79.19,80.5,78.92,79.82,917015.0,76.491,77.7563,76.2302,77.0995,917015.0
2021-12-22 10:30:00,79.83,81.02,79.52,80.97,1447699.0,77.1092,78.2586,76.8097,78.2103,1447699.0
2021-12-22 11:00:00,80.98,81.42,80.56,81.2,959662.0,78.22,78.645,77.8143,78.4325,959662.0
2021-12-22 11:30:00,81.21,81.71,81.06,81.63,641501.0,78.4421,78.9251,78.2973,78.8478,641501.0
2021-12-22 12:00:00,81.63,81.89,80.88,81.29,886593.0,78.8478,79.099,78.1234,78.5194,886593.0
2021-12-22 12:30:00,81.27,81.9,81.17,81.83,533725.0,78.5001,79.1086,78.4035,79.041,533725.0
2021-12-22 13:00:00,81.82,82.16,81.59,81.65,755347.0,79.0314,79.3598,78.8092,78.8671,755347.0
2021-12-22 13:30:00,81.65,81.96,81.15,81.49,746556.0,78.8671,79.1666,78.3842,78.7126,746556.0
2021-12-22 14:00:00,81.48,81.49,80.4,80.45,650302.0,78.7029,78.7126,77.6597,77.708,650302.0
2021-12-22 14:30:00,80.44,81.38,80.44,81.38,633936.0,77.6984,78.6063,77.6984,78.6063,633936.0
2021-12-22 15:00:00,81.4,81.72,81.02,81.35,444754.0,78.6257,78.9348,78.2586,78.5774,444754.0
2021-12-22 15:30:00,81.33,82.27,81.33,82.27,899182.0,78.5581,79.466,78.5581,79.466,899182.0
2021-12-23 09:30:00,83.1,83.49,82.26,82.77,1904284.0,80.2677,80.6444,79.4564,79.949,1904284.0
2021-12-23 10:00:00,82.7,83.48,82.29,82.86,964208.0,79.8814,80.6348,79.4853,80.0359,964208.0
2021-12-23 10:30:00,82.88,83.99,82.85,83.98,676843.0,80.0552,81.1274,80.0262,81.1177,676843.0
2021-12-23 11:00:00,83.97,84.08,83.55,84.0,659835.0,81.1081,81.2143,80.7024,81.137,659835.0
2021-12-23 11:30:00,84.01,84.26,83.89,84.02,435199.0,81.1467,81.3882,81.0308,81.1564,435199.0
2021-12-23 12:00:00,83.98,84.48,83.85,84.46,423373.0,81.1177,81.6007,80.9922,81.5814,423373.0
2021-12-23 12:30:00,84.46,84.54,84.24,84.36,469973.0,81.5814,81.6586,81.3689,81.4848,469973.0
2021-12-23 13:00:00,84.34,84.86,84.34,84.85,401195.0,81.4655,81.9677,81.4655,81.9581,401195.0
2021-12-23 13:30:00,84.85,84.99,84.67,84.9,397897.0,81.9581,82.0933,81.7842,82.0064,397897.0
2021-12-23 14:00:00,84.93,84.98,84.6,84.92,427062.0,82.0354,82.0836,81.7166,82.0257,427062.0
2021-12-23 14:30:00,84.87,84.9,84.61,84.63,344275.0,81.9774,82.0064,81.7263,81.7456,344275.0
2021-12-23 15:00:00,84.62,84.73,84.12,84.39,517818.0,81.7359,81.8422,81.253,81.5138,517818.0
2021-12-23 15:30:00,84.39,84.89,84.09,84.19,1039243.0,81.5138,81.9967,81.224,81.3206,1039243.0
2021-12-27 09:30:00,84.52,84.82,82.58,82.98,2847817.0,81.6393,81.9291,79.7654,80.1518,2847817.0
2021-12-27 10:00:00,82.98,84.92,82.62,84.76,1562731.0,80.1518,82.0257,79.8041,81.8711,1562731.0
2021-12-27 10:30:00,84.79,85.74,84.6,85.65,1118963.0,81.9001,82.8177,81.7166,82.7308,1118963.0
2021-12-27 11:00:00,85.67,85.88,85.19,85.56,685545.0,82.7501,82.953,82.2865,82.6439,685545.0
2021-12-27 11:30:00,85.53,85.69,85.11,85.46,477817.0,82.6149,82.7695,82.2092,82.5473,477817.0
2021-12-27 12:00:00,85.43,85.73,85.39,85.65,391336.0,82.5183,82.8081,82.4797,82.7308,391336.0
2021-12-27 12:30:00,85.66,85.69,85.19,85.53,279200.0,82.7405,82.7695,82.2865,82.6149,279200.0
2021-12-27 13:00:00,85.51,85.75,85.35,85.59,287963.0,82.5956,82.8274,82.441,82.6729,287963.0
2021-12-27 13:30:00,85.56,85.58,85.24,85.35,290801.0,82.6439,82.6632,82.3348,82.441,290801.0
2021-12-27 14:00:00,85.32,85.62,85.18,85.55,299768.0,82.4121,82.7018,82.2768,82.6342,299768.0
2021-12-27 14:30:00,85.51,85.88,85.51,85.74,305328.0,82.5956,82.953,82.5956,82.8177,305328.0
2021-12-27 15:00:00,85.7,85.94,85.53,85.91,586448.0,82.7791,83.0109,82.6149,82.982,586448.0
2021-12-27 15:30:00,85.9,86.65,85.55,86.61,1346326.0,82.9723,83.6967,82.6342,83.6581,1346326.0
2021-12-28 09:30:00,86.2,87.98,85.84,87.59,2309837.0,83.2621,84.9814,82.9143,84.6047,2309837.0
2021-12-28 10:00:00,87.57,88.38,87.1,87.62,1413548.0,84.5854,85.3678,84.1314,84.6337,1413548.0
2021-12-28 10:30:00,87.67,87.83,86.48,86.54,772656.0,84.682,84.8365,83.5325,83.5905,772656.0
2021-12-28 11:00:00,86.54,86.61,85.31,85.51,901233.0,83.5905,83.6581,82.4024,82.5956,901233.0
2021-12-28 11:30:00,85.51,86.07,85.15,85.87,598859.0,82.5956,83.1365,82.2479,82.9433,598859.0
2021-12-28 12:00:00,85.86,85.86,84.92,84.96,560053.0,82.9337,82.9337,82.0257,82.0643,560053.0
2021-12-28 12:30:00,84.96,85.01,84.49,84.87,455702.0,82.0643,82.1126,81.6103,81.9774,455702.0
2021-12-28 13:00:00,84.86,85.42,84.76,85.41,449599.0,81.9677,82.5087,81.8711,82.499,449599.0
2021-12-28 13:30:00,85.41,85.42,85.04,85.42,293304.0,82.499,82.5087,82.1416,82.5087,293304.0
2021-12-28 14:00:00,85.4,85.76,84.77,85.72,598577.0,82.4893,82.8371,81.8808,82.7984,598577.0
2021-12-28 14:30:00,85.72,86.02,85.54,85.79,404128.0,82.7984,83.0882,82.6246,82.866,404128.0
2021-12-28 15:00:00,85.8,85.98,85.48,85.95,370442.0,82.8757,83.0496,82.5666,83.0206,370442.0
2021-12-28 15:30:00,85.94,86.18,84.58,85.01,1042551.0,83.0109,83.2427,81.6973,82.1126,1042551.0
2021-12-29 09:30:00,84.89,84.97,83.69,84.31,1726611.0,81.9967,82.074,80.8376,81.4365,1726611.0
2021-12-29 10:00:00,84.38,84.67,83.27,84.33,1259960.0,81.5041,81.7842,80.4319,81.4558,1259960.0
2021-12-29 10:30:00,84.37,85.36,84.12,85.34,802162.0,81.4944,82.4507,81.253,82.4314,802162.0
2021-12-29 11:00:00,85.31,85.8,85.11,85.16,588807.0,82.4024,82.8757,82.2092,82.2575,588807.0
2021-12-29 11:30:00,85.16,85.22,84.78,84.95,429574.0,82.2575,82.3155,81.8905,82.0547,429574.0
2021-12-29 12:00:00,84.99,85.08,84.51,84.6,337655.0,82.0933,82.1802,81.6297,81.7166,337655.0
2021-12-29 12:30:00,84.59,84.9,84.49,84.86,209698.0,81.7069,82.0064,81.6103,81.9677,209698.0
2021-12-29 13:00:00,84.86,85.15,84.76,85.04,265471.0,81.9677,82.2479,81.8711,82.1416,265471.0
2021-12-29 13:30:00,85.03,85.26,84.98,85.15,142019.0,82.1319,82.3541,82.0836,82.2479,142019.0
2021-12-29 14:00:00,85.16,85.37,84.93,85.08,199570.0,82.2575,82.4604,82.0354,82.1802,199570.0
2021-12-29 14:30:00,85.07,85.15,84.64,84.99,296826.0,82.1706,82.2479,81.7552,82.0933,296826.0
2021-12-29 15:00:00,85.03,85.03,84.44,84.58,308696.0,82.1319,82.1319,81.5621,81.6973,308696.0
2021-12-29 15:30:00,84.57,85.46,84.5,85.24,785518.0,81.6876,82.5473,81.62,82.3348,785518.0
2021-12-30 09:30:00,85.18,87.71,84.9,87.45,2477139.0,82.2768,84.7206,82.0064,84.4695,2477139.0
2021-12-30 10:00:00,87.45,87.99,86.9,87.02,1101574.0,84.4695,84.9911,83.9382,84.0541,1101574.0
2021-12-30 10:30:00,87.01,87.68,87.0,87.28,1019201.0,84.0445,84.6916,84.0348,84.3053,1019201.0
2021-12-30 11:00:00,87.27,87.47,86.89,86.91,400824.0,84.2956,84.4888,83.9286,83.9479,400824.0
2021-12-30 11:30:00,86.92,87.69,86.8,87.67,625506.0,83.9575,84.7013,83.8416,84.682,625506.0
2021-12-30 12:00:00,87.66,87.71,86.89,86.98,254978.0,84.6723,84.7206,83.9286,84.0155,254978.0
2021-12-30 12:30:00,87.02,87.61,86.83,87.61,255711.0,84.0541,84.624,83.8706,84.624,255711.0
2021-12-30 13:00:00,87.55,87.69,87.43,87.51,168721.0,84.5661,84.7013,84.4501,84.5274,168721.0
2021-12-30 13:30:00,87.5,87.73,87.35,87.41,231522.0,84.5178,84.7399,84.3729,84.4308,231522.0
2021-12-30 14:00:00,87.4,87.64,86.93,87.58,331233.0,84.4212,84.653,83.9672,84.595,331233.0
2021-12-30 14:30:00,87.58,87.8,87.38,87.48,250337.0,84.595,84.8075,84.4019,84.4984,250337.0
2021-12-30 15:00:00,87.44,87.44,85.97,86.42,507515.0,84.4598,84.4598,83.0399,83.4746,507515.0
2021-12-30 15:30:00,86.39,86.62,84.92,85.11,880326.0,83.4456,83.6678,82.0257,82.2092,880326.0
2021-12-31 09:30:00,84.55,86.51,84.52,85.9,2247760.0,81.6683,83.5615,81.6393,82.9723,2247760.0
2021-12-31 10:00:00,85.97,86.38,84.94,85.19,917029.0,83.0399,83.4359,82.045,82.2865,917029.0
2021-12-31 10:30:00,85.21,85.52,84.72,85.29,494182.0,82.3058,82.6052,81.8325,82.3831,494182.0
2021-12-31 11:00:00,85.29,85.69,84.86,85.48,450189.0,82.3831,82.7695,81.9677,82.5666,450189.0
2021-12-31 11:30:00,85.49,85.6,84.99,85.06,409265.0,82.5763,82.6825,82.0933,82.1609,409265.0
2021-12-31 12:00:00,85.08,85.33,84.69,84.8,511845.0,82.1802,82.4217,81.8035,81.9098,511845.0
2021-12-31 12:30:00,84.79,85.62,84.64,85.6,629664.0,81.9001,82.7018,81.7552,82.6825,629664.0
2021-12-31 13:00:00,85.58,85.61,85.04,85.14,272888.0,82.6632,82.6922,82.1416,82.2382,272888.0
2021-12-31 13:30:00,85.13,85.5,85.0,85.45,344234.0,82.2285,82.5859,82.103,82.5376,344234.0
2021-12-31 14:00:00,85.43,85.72,85.01,85.63,401191.0,82.5183,82.7984,82.1126,82.7115,401191.0
2021-12-31 14:30:00,85.6,85.8,85.3,85.41,368936.0,82.6825,82.8757,82.3927,82.499,368936.0
2021-12-31 15:00:00,85.41,85.73,85.39,85.64,544522.0,82.499,82.8081,82.4797,82.7212,544522.0
2021-12-31 15:30:00,85.64,85.84,84.64,84.71,1162746.0,82.7212,82.9143,81.7552,81.8229,1162746.0
2022-01-03 09:30:00,85.97,87.56,84.92,86.89,2140412.0,83.0399,84.5757,82.0257,83.9286,2140412.0
2022-01-03 10:00:00,86.92,89.38,86.89,89.13,2013436.0,83.9575,86.3337,83.9286,86.0922,2013436.0
2022-01-03 10:30:00,89.19,89.32,87.19,87.38,925938.0,86.1502,86.2757,84.2183,84.4019,925938.0
2022-01-03 11:00:00,87.4,87.95,86.36,86.68,762471.0,84.4212,84.9524,83.4166,83.7257,762471.0
2022-01-03 11:30:00,86.69,86.82,85.76,86.14,863918.0,83.7354,83.8609,82.8371,83.2041,863918.0
2022-01-03 12:00:00,86.08,86.42,85.8,86.34,386843.0,83.1462,83.4746,82.8757,83.3973,386843.0
2022-01-03 12:30:00,86.38,86.64,86.07,86.39,224550.0,83.4359,83.6871,83.1365,83.4456,224550.0
2022-01-03 13:00:00,86.4,86.52,85.95,86.14,344292.0,83.4553,83.5712,83.0206,83.2041,344292.0
2022-01-03 13:30:00,86.12,86.57,85.88,86.56,295146.0,83.1848,83.6195,82.953,83.6098,295146.0
2022-01-03 14:00:00,86.55,86.88,86.39,86.88,291748.0,83.6001,83.9189,83.4456,83.9189,291748.0
2022-01-03 14:30:00,86.88,87.18,86.53,87.18,324746.0,83.9189,84.2087,83.5808,84.2087,324746.0
2022-01-03 15:00:00,87.16,87.47,87.03,87.35,390794.0,84.1893,84.4888,84.0638,84.3729,390794.0
2022-01-03 15:30:00,87.37,87.9,86.81,87.87,723301.0,84.3922,84.9041,83.8513,84.8751,723301.0
2022-01-04 09:30:00,88.61,89.96,88.43,89.09,1668637.0,85.5899,86.8939,85.4161,86.0536,1668637.0
2022-01-04 10:00:00,89.01,89.01,87.28,87.86,1235519.0,85.9763,85.9763,84.3053,84.8655,1235519.0
2022-01-04 10:30:00,87.87,88.1,86.6,86.76,895441.0,84.8751,85.0973,83.6484,83.803,895441.0
2022-01-04 11:00:00,86.8,87.15,85.62,86.67,1075480.0,83.8416,84.1797,82.7018,83.716,1075480.0
2022-01-04 11:30:00,86.67,87.91,86.44,87.57,843095.0,83.716,84.9138,83.4939,84.5854,843095.0
2022-01-04 12:00:00,87.55,88.18,87.28,87.81,603225.0,84.5661,85.1746,84.3053,84.8172,603225.0
2022-01-04 12:30:00,87.8,88.15,87.55,87.68,532712.0,84.8075,85.1456,84.5661,84.6916,532712.0
2022-01-04 13:00:00,87.66,87.85,87.33,87.51,496421.0,84.6723,84.8558,84.3536,84.5274,496421.0
2022-01-04 13:30:00,87.54,87.57,86.16,86.33,851765.0,84.5564,84.5854,83.2234,83.3876,851765.0
2022-01-04 14:00:00,86.29,87.02,86.24,86.76,738755.0,83.349,84.0541,83.3007,83.803,738755.0
2022-01-04 14:30:00,86.75,87.39,86.66,87.35,565916.0,83.7933,84.4115,83.7064,84.3729,565916.0
2022-01-04 15:00:00,87.34,88.06,87.3,87.79,884517.0,84.3632,85.0587,84.3246,84.7979,884517.0
2022-01-04 15:30:00,87.8,88.0,87.33,87.49,1001772.0,84.8075,85.0007,84.3536,84.5081,1001772.0
2022-01-05 09:30:00,87.31,88.53,87.0,87.75,1573510.0,84.3342,85.5127,84.0348,84.7592,1573510.0
2022-01-05 10:00:00,87.82,88.18,87.21,87.64,1374882.0,84.8269,85.1746,84.2376,84.653,1374882.0
2022-01-05 10:30:00,87.63,87.83,86.84,86.95,712690.0,84.6433,84.8365,83.8803,83.9865,712690.0
2022-01-05 11:00:00,86.94,87.08,86.34,86.57,762201.0,83.9768,84.1121,83.3973,83.6195,762201.0
2022-01-05 11:30:00,86.57,86.66,86.03,86.2,531672.0,83.6195,83.7064,83.0979,83.2621,531672.0
2022-01-05 12:00:00,86.18,86.52,86.0,86.42,478917.0,83.2427,83.5712,83.0689,83.4746,478917.0
2022-01-05 12:30:00,86.41,86.49,85.23,85.35,726496.0,83.4649,83.5422,82.3251,82.441,726496.0
2022-01-05 13:00:00,85.31,85.35,84.46,85.09,958696.0,82.4024,82.441,81.5814,82.1899,958696.0
2022-01-05 13:30:00,85.1,85.2,84.67,85.11,516873.0,82.1996,82.2962,81.7842,82.2092,516873.0
2022-01-05 14:00:00,85.09,85.71,82.33,82.58,1343396.0,82.1899,82.7888,79.524,79.7654,1343396.0
2022-01-05 14:30:00,82.61,83.13,81.09,81.43,1206381.0,79.7944,80.2967,78.3262,78.6546,1206381.0
2022-01-05 15:00:00,81.42,81.42,79.56,79.58,1155106.0,78.645,78.645,76.8484,76.8677,1155106.0
2022-01-05 15:30:00,79.55,80.17,78.67,78.67,1531833.0,76.8387,77.4376,75.9887,75.9887,1531833.0
2022-01-06 09:30:00,79.11,81.32,78.22,78.41,1551035.0,76.4137,78.5484,75.554,75.7376,1551035.0
2022-01-06 10:00:00,78.34,79.25,76.93,78.8,1291236.0,75.67,76.5489,74.308,76.1143,1291236.0
2022-01-06 10:30:00,78.77,80.55,78.77,79.91,906265.0,76.0853,77.8046,76.0853,77.1864,906265.0
2022-01-06 11:00:00,80.0,81.49,79.57,80.56,745259.0,77.2734,78.7126,76.858,77.8143,745259.0
2022-01-06 11:30:00,80.63,81.3,79.79,81.3,574982.0,77.8819,78.5291,77.0705,78.5291,574982.0
2022-01-06 12:00:00,81.31,81.78,81.07,81.44,665539.0,78.5387,78.9927,78.3069,78.6643,665539.0
2022-01-06 12:30:00,81.49,81.9,81.09,81.44,402442.0,78.7126,79.1086,78.3262,78.6643,402442.0
2022-01-06 13:00:00,81.44,81.51,80.37,80.41,337348.0,78.6643,78.7319,77.6308,77.6694,337348.0
2022-01-06 13:30:00,80.47,81.07,80.03,80.89,442207.0,77.7274,78.3069,77.3024,78.133,442207.0
2022-01-06 14:00:00,80.81,81.26,80.32,81.01,503614.0,78.0558,78.4904,77.5825,78.249,503614.0
2022-01-06 14:30:00,81.05,81.46,80.83,81.37,249021.0,78.2876,78.6836,78.0751,78.5967,249021.0
2022-01-06 15:00:00,81.37,81.48,80.38,80.81,438778.0,78.5967,78.7029,77.6404,78.0558,438778.0
2022-01-06 15:30:00,80.76,80.94,79.5,79.96,955665.0,78.0075,78.1813,76.7904,77.2347,955665.0
2022-01-07 09:30:00,79.9,81.85,79.3,81.45,1846196.0,77.1768,79.0603,76.5972,78.674,1846196.0
2022-01-07 10:00:00,81.46,81.47,79.13,79.36,1797201.0,78.6836,78.6933,76.433,76.6552,1797201.0
2022-01-07 10:30:00,79.35,79.6,77.09,77.6,1707198.0,76.6455,76.887,74.4626,74.9552,1707198.0
2022-01-07 11:00:00,77.6,78.63,77.01,78.5,1199155.0,74.9552,75.9501,74.3853,75.8245,1199155.0
2022-01-07 11:30:00,78.43,79.26,78.28,79.13,682846.0,75.7569,76.5586,75.612,76.433,682846.0
2022-01-07 12:00:00,79.12,79.64,78.68,78.95,629047.0,76.4234,76.9257,75.9984,76.2592,629047.0
2022-01-07 12:30:00,78.95,79.02,78.57,78.89,363854.0,76.2592,76.3268,75.8921,76.2012,363854.0
2022-01-07 13:00:00,78.92,79.16,78.49,78.54,630194.0,76.2302,76.462,75.8148,75.8631,630194.0
2022-01-07 13:30:00,78.55,78.92,78.41,78.42,510950.0,75.8728,76.2302,75.7376,75.7472,510950.0
2022-01-07 14:00:00,78.44,78.57,77.43,77.78,891992.0,75.7665,75.8921,74.791,75.129,891992.0
2022-01-07 14:30:00,77.76,78.33,77.72,78.09,898570.0,75.1097,75.6603,75.0711,75.4285,898570.0
2022-01-07 15:00:00,78.07,78.33,77.54,77.73,1159607.0,75.4092,75.6603,74.8972,75.0807,1159607.0
2022-01-07 15:30:00,77.72,77.98,77.04,77.12,1620471.0,75.0711,75.3222,74.4143,74.4915,1620471.0
2022-01-10 09:30:00,75.75,76.0,73.04,73.38,2092676.0,73.1682,73.4097,70.5506,70.879,2092676.0
2022-01-10 10:00:00,73.34,74.38,72.69,73.22,1783014.0,70.8404,71.8449,70.2125,70.7245,1783014.0
2022-01-10 10:30:00,73.22,73.73,72.22,72.93,2882928.0,70.7245,71.2171,69.7585,70.4443,2882928.0
2022-01-10 11:00:00,72.92,74.31,72.35,74.21,1761842.0,70.4347,71.7773,69.8841,71.6807,1761842.0
2022-01-10 11:30:00,74.25,74.3,73.6,74.11,789565.0,71.7194,71.7677,71.0915,71.5841,789565.0
2022-01-10 12:00:00,74.04,74.17,72.76,72.76,846749.0,71.5165,71.6421,70.2801,70.2801,846749.0
2022-01-10 12:30:00,72.77,73.21,71.84,72.74,1350003.0,70.2898,70.7148,69.3915,70.2608,1350003.0
2022-01-10 13:00:00,72.69,73.49,72.52,73.19,1123461.0,70.2125,70.9853,70.0483,70.6955,1123461.0
2022-01-10 13:30:00,73.2,74.2,73.12,73.97,1562140.0,70.7051,71.6711,70.6279,71.4489,1562140.0
2022-01-10 14:00:00,73.99,75.2,73.9,75.1,1298383.0,71.4682,72.637,71.3813,72.5404,1298383.0
2022-01-10 14:30:00,75.14,75.33,74.19,74.43,923918.0,72.579,72.7625,71.6614,71.8932,923918.0
2022-01-10 15:00:00,74.45,74.8,73.87,74.54,880917.0,71.9125,72.2506,71.3523,71.9995,880917.0
2022-01-10 15:30:00,74.54,76.42,74.26,76.35,1737153.0,71.9995,73.8154,71.729,73.7478,1737153.0
2022-01-11 09:30:00,76.52,76.62,73.85,75.04,1847707.0,73.912,74.0086,71.333,72.4824,1847707.0
2022-01-11 10:00:00,75.04,76.47,74.83,75.9,1143110.0,72.4824,73.8637,72.2796,73.3131,1143110.0
2022-01-11 10:30:00,75.95,76.31,74.22,74.66,1449765.0,73.3614,73.7091,71.6904,72.1154,1449765.0
2022-01-11 11:00:00,74.68,76.76,74.58,76.68,2667737.0,72.1347,74.1438,72.0381,74.0665,2667737.0
2022-01-11 11:30:00,76.69,77.62,76.5,77.61,2324261.0,74.0762,74.9745,73.8927,74.9648,2324261.0
2022-01-11 12:00:00,77.62,77.72,76.92,77.04,1671577.0,74.9745,75.0711,74.2984,74.4143,1671577.0
2022-01-11 12:30:00,77.04,77.85,76.91,77.78,1479687.0,74.4143,75.1967,74.2887,75.129,1479687.0
2022-01-11 13:00:00,77.78,78.31,77.29,78.15,942516.0,75.129,75.641,74.6557,75.4864,942516.0
2022-01-11 13:30:00,78.15,78.67,78.15,78.6,632782.0,75.4864,75.9887,75.4864,75.9211,632782.0
2022-01-11 14:00:00,78.61,78.75,78.22,78.51,531107.0,75.9308,76.066,75.554,75.8342,531107.0
2022-01-11 14:30:00,78.49,78.76,78.09,78.44,702066.0,75.8148,76.0756,75.4285,75.7665,702066.0
2022-01-11 15:00:00,78.46,78.93,78.45,78.81,779153.0,75.7859,76.2398,75.7762,76.1239,779153.0
2022-01-11 15:30:00,78.82,78.99,78.19,78.73,1445827.0,76.1336,76.2978,75.5251,76.0467,1445827.0
2022-01-12 09:30:00,79.73,80.64,79.54,80.31,1419433.0,77.0126,77.8916,76.8291,77.5728,1419433.0
2022-01-12 10:00:00,80.35,80.4,78.67,78.83,877426.0,77.6115,77.6597,75.9887,76.1433,877426.0
2022-01-12 10:30:00,78.8,78.88,76.91,77.45,1191400.0,76.1143,76.1916,74.2887,74.8103,1191400.0
2022-01-12 11:00:00,77.41,77.74,75.55,76.56,946029.0,74.7717,75.0904,72.975,73.9506,946029.0
2022-01-12 11:30:00,76.58,77.22,76.45,77.13,773091.0,73.9699,74.5881,73.8444,74.5012,773091.0
2022-01-12 12:00:00,77.11,77.46,76.66,77.37,440564.0,74.4819,74.82,74.0472,74.733,440564.0
2022-01-12 12:30:00,77.38,78.21,77.32,78.09,497600.0,74.7427,75.5444,74.6847,75.4285,497600.0
2022-01-12 13:00:00,78.12,78.51,77.85,78.03,472748.0,75.4575,75.8342,75.1967,75.3705,472748.0
2022-01-12 13:30:00,78.03,78.17,77.57,77.65,439150.0,75.3705,75.5058,74.9262,75.0035,439150.0
2022-01-12 14:00:00,77.61,77.99,77.09,77.89,489622.0,74.9648,75.3319,74.4626,75.2353,489622.0
2022-01-12 14:30:00,77.89,77.93,77.4,77.83,625726.0,75.2353,75.2739,74.762,75.1773,625726.0
2022-01-12 15:00:00,77.84,77.89,77.13,77.34,464858.0,75.187,75.2353,74.5012,74.704,464858.0
2022-01-12 15:30:00,77.25,77.72,76.7,76.95,928280.0,74.6171,75.0711,74.0859,74.3273,928280.0
2022-01-13 09:30:00,77.87,79.33,77.53,78.95,1468078.0,75.216,76.6262,74.8876,76.2592,1468078.0
2022-01-13 10:00:00,78.96,79.1,77.26,77.57,1122705.0,76.2688,76.4041,74.6268,74.9262,1122705.0
2022-01-13 10:30:00,77.52,77.75,76.25,76.79,1524042.0,74.8779,75.1001,73.6512,74.1728,1524042.0
2022-01-13 11:00:00,76.76,78.3,76.6,78.28,1280457.0,74.1438,75.6313,73.9893,75.612,1280457.0
2022-01-13 11:30:00,78.27,78.76,78.17,78.21,830985.0,75.6023,76.0756,75.5058,75.5444,830985.0
2022-01-13 12:00:00,78.2,78.21,76.05,76.46,1359473.0,75.5347,75.5444,73.458,73.854,1359473.0
2022-01-13 12:30:00,76.41,76.96,75.95,76.63,1370658.0,73.8057,74.337,73.3614,74.0182,1370658.0
2022-01-13 13:00:00,76.62,77.25,76.25,77.18,925495.0,74.0086,74.6171,73.6512,74.5495,925495.0
2022-01-13 13:30:00,77.15,77.49,76.98,77.42,411362.0,74.5205,74.8489,74.3563,74.7813,411362.0
2022-01-13 14:00:00,77.41,77.78,77.06,77.26,436006.0,74.7717,75.129,74.4336,74.6268,436006.0
2022-01-13 14:30:00,77.26,77.37,76.51,77.24,455058.0,74.6268,74.733,73.9023,74.6074,455058.0
2022-01-13 15:00:00,77.19,77.2,75.55,75.7,644366.0,74.5592,74.5688,72.975,73.1199,644366.0
2022-01-13 15:30:00,75.69,75.93,74.24,74.93,1055365.0,73.1103,73.3421,71.7097,72.3762,1055365.0
2022-01-14 09:30:00,72.75,74.68,72.66,74.47,1779405.0,70.2705,72.1347,70.1835,71.9319,1779405.0
2022-01-14 10:00:00,74.47,75.01,73.58,74.12,1265296.0,71.9319,72.4535,71.0722,71.5938,1265296.0
2022-01-14 10:30:00,74.16,74.16,73.04,73.28,1664880.0,71.6324,71.6324,70.5506,70.7824,1664880.0
2022-01-14 11:00:00,73.27,73.7,72.16,72.82,1410817.0,70.7728,71.1881,69.7006,70.3381,1410817.0
2022-01-14 11:30:00,72.8,73.61,72.4,72.96,830890.0,70.3188,71.1012,69.9324,70.4733,830890.0
2022-01-14 12:00:00,72.93,73.2,72.52,72.72,532343.0,70.4443,70.7051,70.0483,70.2415,532343.0
2022-01-14 12:30:00,72.69,72.82,71.61,71.83,708284.0,70.2125,70.3381,69.1693,69.3818,708284.0
2022-01-14 13:00:00,71.84,72.09,71.28,71.57,689329.0,69.3915,69.633,68.8506,69.1307,689329.0
2022-01-14 13:30:00,71.55,72.91,71.38,72.77,672547.0,69.1114,70.425,68.9472,70.2898,672547.0
2022-01-14 14:00:00,72.73,73.05,72.37,72.55,515849.0,70.2512,70.5603,69.9034,70.0773,515849.0
2022-01-14 14:30:00,72.54,73.83,72.54,73.49,827194.0,70.0676,71.3137,70.0676,70.9853,827194.0
2022-01-14 15:00:00,73.49,74.72,73.46,74.46,772068.0,70.9853,72.1733,70.9563,71.9222,772068.0
2022-01-14 15:30:00,74.49,75.27,74.43,75.19,1232900.0,71.9512,72.7046,71.8932,72.6273,1232900.0
2022-01-18 09:30:00,72.97,73.21,71.37,71.91,1730742.0,70.483,70.7148,68.9375,69.4591,1730742.0
2022-01-18 10:00:00,71.8,72.8,71.41,72.16,1112650.0,69.3529,70.3188,68.9762,69.7006,1112650.0
2022-01-18 10:30:00,72.12,72.12,70.55,70.87,1413793.0,69.662,69.662,68.1455,68.4546,1413793.0
2022-01-18 11:00:00,70.9,70.95,70.03,70.04,928972.0,68.4835,68.5318,67.6432,67.6528,928972.0
2022-01-18 11:30:00,70.05,71.16,69.54,70.59,1283944.0,67.6625,68.7347,67.1699,68.1841,1283944.0
2022-01-18 12:00:00,70.58,70.7,69.66,70.13,683716.0,68.1744,68.2904,67.2858,67.7398,683716.0
2022-01-18 12:30:00,70.05,70.34,69.09,69.15,1015799.0,67.6625,67.9426,66.7352,66.7932,1015799.0
2022-01-18 13:00:00,69.17,69.4,68.59,68.9,779822.0,66.8125,67.0347,66.2523,66.5517,779822.0
2022-01-18 13:30:00,68.9,69.88,68.78,69.82,726575.0,66.5517,67.4983,66.4358,67.4403,726575.0
2022-01-18 14:00:00,69.74,70.36,69.64,69.9,536262.0,67.3631,67.9619,67.2665,67.5176,536262.0
2022-01-18 14:30:00,69.88,71.4,69.85,70.87,868389.0,67.4983,68.9665,67.4693,68.4546,868389.0
2022-01-18 15:00:00,70.87,71.04,69.4,69.73,958542.0,68.4546,68.6188,67.0347,67.3534,958542.0
2022-01-18 15:30:00,69.76,69.76,68.05,68.33,1322180.0,67.3824,67.3824,65.7307,66.0011,1322180.0
2022-01-19 09:30:00,69.32,69.97,68.41,69.19,1791343.0,66.9574,67.5852,66.0784,66.8318,1791343.0
2022-01-19 10:00:00,69.2,69.22,67.1,67.11,1688399.0,66.8415,66.8608,64.813,64.8227,1688399.0
2022-01-19 10:30:00,67.12,67.31,66.1,67.17,1968668.0,64.8324,65.0159,63.8471,64.8807,1968668.0
2022-01-19 11:00:00,67.12,67.62,65.81,66.48,1610914.0,64.8324,65.3153,63.567,64.2142,1610914.0
2022-01-19 11:30:00,66.5,67.56,65.99,67.49,1370514.0,64.2335,65.2574,63.7409,65.1898,1370514.0
2022-01-19 12:00:00,67.48,68.89,67.45,68.53,1388726.0,65.1801,66.542,65.1511,66.1943,1388726.0
2022-01-19 12:30:00,68.56,68.61,67.46,68.14,947002.0,66.2233,66.2716,65.1608,65.8176,947002.0
2022-01-19 13:00:00,68.16,68.18,67.11,67.14,767204.0,65.8369,65.8562,64.8227,64.8517,767204.0
2022-01-19 13:30:00,67.14,67.76,66.91,67.34,592525.0,64.8517,65.4506,64.6295,65.0449,592525.0
2022-01-19 14:00:00,67.32,67.47,66.31,66.33,627185.0,65.0256,65.1704,64.05,64.0693,627185.0
2022-01-19 14:30:00,66.32,67.15,66.2,66.82,798948.0,64.0596,64.8613,63.9437,64.5426,798948.0
2022-01-19 15:00:00,66.79,67.08,66.05,66.09,769294.0,64.5136,64.7937,63.7988,63.8375,769294.0
2022-01-19 15:30:00,66.07,66.14,64.95,65.11,1328200.0,63.8182,63.8858,62.7363,62.8909,1328200.0
2022-01-20 09:30:00,65.9,67.22,65.87,67.06,1744742.0,63.6539,64.929,63.625,64.7744,1744742.0
2022-01-20 10:00:00,67.13,67.59,66.76,67.56,1067875.0,64.842,65.2863,64.4846,65.2574,1067875.0
2022-01-20 10:30:00,67.53,69.15,67.53,69.05,1056273.0,65.2284,66.7932,65.2284,66.6966,1056273.0
2022-01-20 11:00:00,69.08,69.33,68.07,68.45,969143.0,66.7256,66.967,65.75,66.117,969143.0
2022-01-20 11:30:00,68.45,68.72,68.05,68.48,645657.0,66.117,66.3778,65.7307,66.146,645657.0
2022-01-20 12:00:00,68.47,68.66,67.93,68.51,532564.0,66.1364,66.3199,65.6148,66.175,532564.0
2022-01-20 12:30:00,68.48,68.71,67.7,67.91,525742.0,66.146,66.3682,65.3926,65.5954,525742.0
2022-01-20 13:00:00,67.86,67.88,67.14,67.26,624910.0,65.5471,65.5665,64.8517,64.9676,624910.0
2022-01-20 13:30:00,67.3,67.34,66.7,66.77,655292.0,65.0062,65.0449,64.4267,64.4943,655292.0
2022-01-20 14:00:00,66.78,67.53,66.05,66.06,951502.0,64.504,65.2284,63.7988,63.8085,951502.0
2022-01-20 14:30:00,66.05,66.08,65.04,65.17,1163401.0,63.7988,63.8278,62.8233,62.9488,1163401.0
2022-01-20 15:00:00,65.15,65.53,63.22,63.55,1883323.0,62.9295,63.2966,61.0653,61.384,1883323.0
2022-01-20 15:30:00,63.53,63.56,61.09,61.48,2719575.0,61.3647,61.3937,59.0079,59.3846,2719575.0
2022-01-21 09:30:00,60.61,61.68,59.61,60.54,2719343.0,58.5442,59.5778,57.5783,58.4766,2719343.0
2022-01-21 10:00:00,60.51,61.04,58.56,60.54,1953541.0,58.4477,58.9596,56.5641,58.4766,1953541.0
2022-01-21 10:30:00,60.53,63.3,60.31,62.48,3020740.0,58.467,61.1426,58.2545,60.3505,3020740.0
2022-01-21 11:00:00,62.5,63.53,61.82,63.14,2036573.0,60.3698,61.3647,59.713,60.988,2036573.0
2022-01-21 11:30:00,63.14,63.14,60.91,61.34,1452285.0,60.988,60.988,58.834,59.2494,1452285.0
2022-01-21 12:00:00,61.3,61.74,60.05,60.61,1370749.0,59.2107,59.6357,58.0033,58.5442,1370749.0
2022-01-21 12:30:00,60.61,61.17,59.97,60.43,704994.0,58.5442,59.0852,57.9261,58.3704,704994.0
2022-01-21 13:00:00,60.37,60.96,59.7,59.96,714878.0,58.3124,58.8823,57.6653,57.9164,714878.0
2022-01-21 13:30:00,59.89,61.08,59.88,60.33,818497.0,57.8488,58.9982,57.8391,58.2738,818497.0
2022-01-21 14:00:00,60.33,60.97,59.87,59.91,734527.0,58.2738,58.892,57.8295,57.8681,734527.0
2022-01-21 14:30:00,59.93,60.4,59.14,59.18,827932.0,57.8874,58.3414,57.1243,57.163,827932.0
2022-01-21 15:00:00,59.19,59.61,58.34,58.51,1251452.0,57.1726,57.5783,56.3516,56.5158,1251452.0
2022-01-21 15:30:00,58.5,60.13,58.04,58.04,1994527.0,56.5062,58.0806,56.0618,56.0618,1994527.0
2022-01-24 09:30:00,55.46,56.91,54.43,54.64,3624476.0,53.5698,54.9704,52.5749,52.7777,3624476.0
2022-01-24 10:00:00,54.67,55.6,53.14,55.05,2436137.0,52.8067,53.705,51.3288,53.1737,2436137.0
2022-01-24 10:30:00,55.0,56.39,54.95,55.46,2078786.0,53.1254,54.4681,53.0772,53.5698,2078786.0
2022-01-24 11:00:00,55.38,55.68,54.28,54.96,1105229.0,53.4925,53.7823,52.43,53.0868,1105229.0
2022-01-24 11:30:00,54.88,55.44,53.24,55.31,1606908.0,53.0095,53.5505,51.4254,53.4249,1606908.0
2022-01-24 12:00:00,55.3,55.36,52.94,53.52,1477211.0,53.4152,53.4732,51.1357,51.6959,1477211.0
2022-01-24 12:30:00,53.5,55.57,52.9,55.2,3280784.0,51.6766,53.676,51.097,53.3186,3280784.0
2022-01-24 13:00:00,55.19,57.35,54.81,55.74,1760868.0,53.309,55.3954,52.9419,53.8402,1760868.0
2022-01-24 13:30:00,55.71,58.66,55.66,58.66,1421086.0,53.8113,56.6607,53.763,56.6607,1421086.0
2022-01-24 14:00:00,58.65,60.39,57.85,58.0,2231453.0,56.651,58.3317,55.8783,56.0232,2231453.0
2022-01-24 14:30:00,57.94,59.15,57.2,59.01,1258217.0,55.9652,57.134,55.2505,56.9988,1258217.0
2022-01-24 15:00:00,59.12,61.05,58.85,60.55,1929175.0,57.105,58.9692,56.8442,58.4863,1929175.0
2022-01-24 15:30:00,60.53,62.77,60.11,62.28,2794413.0,58.467,60.6306,58.0613,60.1573,2794413.0
2022-01-25 09:30:00,59.24,59.86,56.01,56.7,4112199.0,57.2209,57.8198,54.101,54.7675,4112199.0
2022-01-25 10:00:00,56.71,58.45,55.58,58.44,2424558.0,54.7772,56.4579,53.6857,56.4482,2424558.0
2022-01-25 10:30:00,58.43,58.88,57.15,57.2,1781898.0,56.4385,56.8732,55.2022,55.2505,1781898.0
2022-01-25 11:00:00,57.18,58.48,56.67,58.05,898148.0,55.2311,56.4868,54.7385,56.0715,898148.0
2022-01-25 11:30:00,58.12,58.51,56.74,57.33,683619.0,56.1391,56.5158,54.8061,55.376,683619.0
2022-01-25 12:00:00,57.32,58.1,56.78,57.78,594165.0,55.3664,56.1198,54.8448,55.8107,594165.0
2022-01-25 12:30:00,57.8,57.8,56.78,57.49,400851.0,55.83,55.83,54.8448,55.5306,400851.0
2022-01-25 13:00:00,57.44,58.64,56.91,58.62,524106.0,55.4823,56.6414,54.9704,56.6221,524106.0
2022-01-25 13:30:00,58.63,60.17,58.36,60.14,1107001.0,56.6317,58.1192,56.3709,58.0903,1107001.0
2022-01-25 14:00:00,60.17,60.94,59.51,60.66,1075231.0,58.1192,58.863,57.4817,58.5925,1075231.0
2022-01-25 14:30:00,60.64,62.15,60.12,62.06,1131409.0,58.5732,60.0318,58.0709,59.9448,1131409.0
2022-01-25 15:00:00,62.03,62.1,59.87,60.04,1549471.0,59.9158,59.9835,57.8295,57.9937,1549471.0
2022-01-25 15:30:00,60.04,61.01,59.15,59.56,1473481.0,57.9937,58.9306,57.134,57.53,1473481.0
2022-01-26 09:30:00,62.1,63.02,60.99,63.01,1477175.0,59.9835,60.8721,58.9113,60.8624,1477175.0
2022-01-26 10:00:00,63.02,63.57,61.08,61.32,1434576.0,60.8721,61.4034,58.9982,59.23,1434576.0
2022-01-26 10:30:00,61.33,61.61,60.67,61.32,1028154.0,59.2397,59.5102,58.6022,59.23,1028154.0
2022-01-26 11:00:00,61.31,62.51,61.02,61.98,1010494.0,59.2204,60.3795,58.9403,59.8676,1010494.0
2022-01-26 11:30:00,61.99,62.38,61.35,62.24,729786.0,59.8772,60.2539,59.259,60.1187,729786.0
2022-01-26 12:00:00,62.28,62.64,62.03,62.23,500454.0,60.1573,60.5051,59.9158,60.109,500454.0
2022-01-26 12:30:00,62.28,62.69,61.92,62.61,457053.0,60.1573,60.5534,59.8096,60.4761,457053.0
2022-01-26 13:00:00,62.64,62.64,61.72,62.15,566515.0,60.5051,60.5051,59.6164,60.0318,566515.0
2022-01-26 13:30:00,62.07,62.42,61.87,62.2,438376.0,59.9545,60.2926,59.7613,60.0801,438376.0
2022-01-26 14:00:00,62.22,63.72,60.89,62.49,3053005.0,60.0994,61.5482,58.8147,60.3602,3053005.0
2022-01-26 14:30:00,62.43,62.68,58.63,59.02,2250020.0,60.3022,60.5437,56.6317,57.0084,2250020.0
2022-01-26 15:00:00,58.93,58.97,54.93,57.25,2375787.0,56.9215,56.9601,53.0578,55.2988,2375787.0
2022-01-26 15:30:00,57.25,58.02,56.27,56.97,2079078.0,55.2988,56.0425,54.3522,55.0283,2079078.0
2022-01-27 09:30:00,58.48,60.09,58.18,59.1,3173472.0,56.4868,58.042,56.1971,57.0857,3173472.0
2022-01-27 10:00:00,59.11,59.42,56.74,56.74,1328395.0,57.0954,57.3948,54.8061,54.8061,1328395.0
2022-01-27 10:30:00,56.78,57.17,56.18,57.14,1152368.0,54.8448,55.2215,54.2652,55.1925,1152368.0
2022-01-27 11:00:00,57.13,57.83,55.76,56.03,1123613.0,55.1829,55.859,53.8595,54.1203,1123613.0
2022-01-27 11:30:00,56.03,57.09,55.91,56.48,702601.0,54.1203,55.1442,54.0044,54.555,702601.0
2022-01-27 12:00:00,56.51,56.54,54.82,55.02,908579.0,54.584,54.613,52.9516,53.1448,908579.0
2022-01-27 12:30:00,55.01,55.16,54.19,54.64,1322248.0,53.1351,53.28,52.3431,52.7777,1322248.0
2022-01-27 13:00:00,54.61,54.99,53.15,53.29,1094796.0,52.7487,53.1158,51.3385,51.4737,1094796.0
2022-01-27 13:30:00,53.24,54.36,53.13,54.16,1410818.0,51.4254,52.5073,51.3192,52.3141,1410818.0
2022-01-27 14:00:00,54.09,55.03,53.23,53.33,954275.0,52.2465,53.1544,51.4158,51.5124,954275.0
2022-01-27 14:30:00,53.32,54.31,52.77,53.29,1079953.0,51.5027,52.459,50.9715,51.4737,1079953.0
2022-01-27 15:00:00,53.21,53.91,52.25,53.18,898041.0,51.3965,52.0726,50.4692,51.3675,898041.0
2022-01-27 15:30:00,53.16,53.92,52.47,52.99,1156746.0,51.3482,52.0823,50.6817,51.184,1156746.0
2022-01-28 09:30:00,53.16,53.87,51.06,51.2,1970802.0,51.3482,52.034,49.3197,49.455,1970802.0
2022-01-28 10:00:00,51.2,52.54,50.69,51.34,1384180.0,49.455,50.7493,48.9623,49.5902,1384180.0
2022-01-28 10:30:00,51.35,52.28,50.2,52.19,1171999.0,49.5999,50.4982,48.489,50.4112,1171999.0
2022-01-28 11:00:00,52.24,53.44,51.45,52.78,1340824.0,50.4595,51.6186,49.6964,50.9811,1340824.0
2022-01-28 11:30:00,52.83,53.97,52.42,53.89,1007022.0,51.0294,52.1306,50.6334,52.0533,1007022.0
2022-01-28 12:00:00,53.85,54.51,53.16,53.4,1131426.0,52.0146,52.6521,51.3482,51.58,1131426.0
2022-01-28 12:30:00,53.42,53.59,52.05,52.22,908989.0,51.5993,51.7635,50.276,50.4402,908989.0
2022-01-28 13:00:00,52.23,53.36,52.18,52.9,626009.0,50.4499,51.5413,50.4016,51.097,626009.0
2022-01-28 13:30:00,52.93,53.58,52.82,53.23,496696.0,51.126,51.7538,51.0197,51.4158,496696.0
2022-01-28 14:00:00,53.28,53.73,50.7,50.79,941659.0,51.4641,51.8987,48.972,49.0589,941659.0
2022-01-28 14:30:00,50.8,52.94,50.47,52.89,1192281.0,49.0686,51.1357,48.7498,51.0874,1192281.0
2022-01-28 15:00:00,52.92,53.81,52.53,53.74,964146.0,51.1163,51.976,50.7396,51.9084,964146.0
2022-01-28 15:30:00,53.75,56.18,53.17,56.14,1623877.0,51.9181,54.2652,51.3578,54.2266,1623877.0
2022-01-31 09:30:00,55.35,57.2,54.92,57.16,1718768.0,53.4635,55.2505,53.0482,55.2118,1718768.0
2022-01-31 10:00:00,57.15,58.42,57.06,57.45,1986839.0,55.2022,56.4289,55.1152,55.4919,1986839.0
2022-01-31 10:30:00,57.46,58.07,56.91,57.88,1113872.0,55.5016,56.0908,54.9704,55.9073,1113872.0
2022-01-31 11:00:00,57.89,58.33,57.43,57.94,813711.0,55.917,56.342,55.4726,55.9652,813711.0
2022-01-31 11:30:00,57.96,58.95,57.68,58.94,903382.0,55.9846,56.9408,55.7141,56.9312,903382.0
2022-01-31 12:00:00,58.95,59.6,58.92,59.45,899344.0,56.9408,57.5687,56.9118,57.4238,899344.0
2022-01-31 12:30:00,59.45,60.02,59.08,59.98,688861.0,57.4238,57.9744,57.0664,57.9357,688861.0
2022-01-31 13:00:00,59.97,60.3,59.56,59.62,686090.0,57.9261,58.2448,57.53,57.588,686090.0
2022-01-31 13:30:00,59.65,59.89,59.29,59.46,572814.0,57.617,57.8488,57.2692,57.4334,572814.0
2022-01-31 14:00:00,59.48,60.13,59.27,60.09,501796.0,57.4528,58.0806,57.2499,58.042,501796.0
2022-01-31 14:30:00,60.11,60.13,59.6,59.84,494719.0,58.0613,58.0806,57.5687,57.8005,494719.0
2022-01-31 15:00:00,59.83,60.21,58.42,59.35,1057579.0,57.7908,58.1579,56.4289,57.3272,1057579.0
2022-01-31 15:30:00,59.39,61.22,59.08,61.19,1169978.0,57.3658,59.1335,57.0664,59.1045,1169978.0
2022-02-01 09:30:00,61.64,61.95,59.68,60.36,2048663.0,59.5391,59.8386,57.6459,58.3028,2048663.0
2022-02-01 10:00:00,60.5,61.07,58.33,60.7,2021106.0,58.438,58.9886,56.342,58.6312,2021106.0
2022-02-01 10:30:00,60.74,62.22,60.74,62.2,1123345.0,58.6698,60.0994,58.6698,60.0801,1123345.0
2022-02-01 11:00:00,62.22,62.93,61.78,62.53,1334615.0,60.0994,60.7852,59.6744,60.3988,1334615.0
2022-02-01 11:30:00,62.5,62.92,61.89,62.74,669349.0,60.3698,60.7755,59.7806,60.6016,669349.0
2022-02-01 12:00:00,62.73,62.85,61.87,62.13,799189.0,60.592,60.7079,59.7613,60.0124,799189.0
2022-02-01 12:30:00,62.1,62.51,61.31,62.5,502133.0,59.9835,60.3795,59.2204,60.3698,502133.0
2022-02-01 13:00:00,62.48,62.64,62.1,62.58,323463.0,60.3505,60.5051,59.9835,60.4471,323463.0
2022-02-01 13:30:00,62.57,62.59,61.22,61.74,448013.0,60.4374,60.4568,59.1335,59.6357,448013.0
2022-02-01 14:00:00,61.76,62.24,61.4,61.76,408591.0,59.6551,60.1187,59.3073,59.6551,408591.0
2022-02-01 14:30:00,61.8,62.12,61.64,61.97,354986.0,59.6937,60.0028,59.5391,59.8579,354986.0
2022-02-01 15:00:00,61.97,62.75,61.84,62.68,658938.0,59.8579,60.6113,59.7323,60.5437,658938.0
2022-02-01 15:30:00,62.71,63.4,62.42,63.12,1109084.0,60.5727,61.2392,60.2926,60.9687,1109084.0
2022-02-02 09:30:00,63.42,63.72,61.09,61.26,1844293.0,61.2585,61.5482,59.0079,59.1721,1844293.0
2022-02-02 10:00:00,61.29,62.39,60.36,60.49,1137546.0,59.2011,60.2636,58.3028,58.4283,1137546.0
2022-02-02 10:30:00,60.49,61.58,59.74,61.14,1140387.0,58.4283,59.4812,57.7039,59.0562,1140387.0
2022-02-02 11:00:00,61.14,61.3,59.74,60.45,731468.0,59.0562,59.2107,57.7039,58.3897,731468.0
2022-02-02 11:30:00,60.36,60.78,59.45,60.74,813287.0,58.3028,58.7085,57.4238,58.6698,813287.0
2022-02-02 12:00:00,60.72,61.35,60.29,60.95,637078.0,58.6505,59.259,58.2352,58.8727,637078.0
2022-02-02 12:30:00,60.95,61.57,60.75,61.56,536832.0,58.8727,59.4715,58.6795,59.4619,536832.0
2022-02-02 13:00:00,61.54,61.61,60.66,60.98,422116.0,59.4425,59.5102,58.5925,58.9016,422116.0
2022-02-02 13:30:00,60.97,61.43,60.92,61.35,301845.0,58.892,59.3363,58.8437,59.259,301845.0
2022-02-02 14:00:00,61.29,61.74,60.69,61.08,761159.0,59.2011,59.6357,58.6215,58.9982,761159.0
2022-02-02 14:30:00,61.14,61.85,61.09,61.42,707464.0,59.0562,59.742,59.0079,59.3266,707464.0
2022-02-02 15:00:00,61.43,61.77,60.97,61.17,677363.0,59.3363,59.6647,58.892,59.0852,677363.0
2022-02-02 15:30:00,61.16,61.63,60.77,61.27,1078088.0,59.0755,59.5295,58.6988,59.1818,1078088.0
2022-02-03 09:30:00,59.07,60.65,58.71,59.19,1734569.0,57.0567,58.5829,56.709,57.1726,1734569.0
2022-02-03 10:00:00,59.16,61.24,58.87,60.61,1054835.0,57.1437,59.1528,56.8635,58.5442,1054835.0
2022-02-03 10:30:00,60.59,61.0,59.97,60.55,709484.0,58.5249,58.921,57.9261,58.4863,709484.0
2022-02-03 11:00:00,60.62,60.74,59.6,59.83,586903.0,58.5539,58.6698,57.5687,57.7908,586903.0
2022-02-03 11:30:00,59.83,60.11,58.88,58.88,561380.0,57.7908,58.0613,56.8732,56.8732,561380.0
2022-02-03 12:00:00,58.87,59.24,58.53,58.76,619154.0,56.8635,57.2209,56.5351,56.7573,619154.0
2022-02-03 12:30:00,58.73,59.25,58.55,58.93,441962.0,56.7283,57.2306,56.5545,56.9215,441962.0
2022-02-03 13:00:00,58.85,59.26,58.24,59.05,456210.0,56.8442,57.2403,56.255,57.0374,456210.0
2022-02-03 13:30:00,59.03,59.51,58.88,59.04,492108.0,57.0181,57.4817,56.8732,57.0278,492108.0
2022-02-03 14:00:00,59.02,59.4,58.68,58.83,343650.0,57.0084,57.3755,56.68,56.8249,343650.0
2022-02-03 14:30:00,58.85,58.88,57.86,58.2,651884.0,56.8442,56.8732,55.888,56.2164,651884.0
2022-02-03 15:00:00,58.22,58.84,57.81,58.4,648189.0,56.2357,56.8346,55.8397,56.4096,648189.0
2022-02-03 15:30:00,58.39,58.39,57.41,57.78,919696.0,56.3999,56.3999,55.4533,55.8107,919696.0
2022-02-04 09:30:00,57.42,58.01,56.06,56.62,1651473.0,55.463,56.0329,54.1493,54.6902,1651473.0
2022-02-04 10:00:00,56.79,57.94,56.36,57.0,1233832.0,54.8544,55.9652,54.4391,55.0573,1233832.0
2022-02-04 10:30:00,57.01,57.5,55.91,56.05,881311.0,55.0669,55.5402,54.0044,54.1397,881311.0
2022-02-04 11:00:00,56.05,56.53,55.55,56.47,813396.0,54.1397,54.6033,53.6567,54.5453,813396.0
2022-02-04 11:30:00,56.46,57.38,56.27,56.83,748141.0,54.5357,55.4243,54.3522,54.8931,748141.0
2022-02-04 12:00:00,56.87,57.29,56.41,57.14,479862.0,54.9317,55.3374,54.4874,55.1925,479862.0
2022-02-04 12:30:00,57.16,57.7,56.86,57.69,497054.0,55.2118,55.7334,54.9221,55.7238,497054.0
2022-02-04 13:00:00,57.71,58.62,57.7,58.52,845911.0,55.7431,56.6221,55.7334,56.5255,845911.0
2022-02-04 13:30:00,58.54,59.12,58.44,59.02,641663.0,56.5448,57.105,56.4482,57.0084,641663.0
2022-02-04 14:00:00,59.02,59.09,58.3,58.67,573170.0,57.0084,57.0761,56.313,56.6704,573170.0
2022-02-04 14:30:00,58.64,59.26,58.61,59.18,675809.0,56.6414,57.2403,56.6124,57.163,675809.0
2022-02-04 15:00:00,59.19,59.93,59.18,59.59,801768.0,57.1726,57.8874,57.163,57.559,801768.0
2022-02-04 15:30:00,59.61,60.09,58.55,58.67,1013009.0,57.5783,58.042,56.5545,56.6704,1013009.0
2022-02-07 09:30:00,58.58,60.63,58.58,60.56,1685876.0,56.5834,58.5636,56.5834,58.4959,1685876.0
2022-02-07 10:00:00,60.57,60.64,59.02,59.5,1190937.0,58.5056,58.5732,57.0084,57.4721,1190937.0
2022-02-07 10:30:00,59.46,60.13,59.21,60.08,885018.0,57.4334,58.0806,57.192,58.0323,885018.0
2022-02-07 11:00:00,60.08,60.29,59.41,59.7,593347.0,58.0323,58.2352,57.3851,57.6653,593347.0
2022-02-07 11:30:00,59.7,59.8,58.22,58.96,902550.0,57.6653,57.7619,56.2357,56.9505,902550.0
2022-02-07 12:00:00,58.89,59.26,58.57,58.82,347217.0,56.8829,57.2403,56.5738,56.8153,347217.0
2022-02-07 12:30:00,58.81,59.53,58.62,59.29,540727.0,56.8056,57.5011,56.6221,57.2692,540727.0
2022-02-07 13:00:00,59.3,59.99,59.19,59.8,497987.0,57.2789,57.9454,57.1726,57.7619,497987.0
2022-02-07 13:30:00,59.86,60.21,59.66,60.13,394934.0,57.8198,58.1579,57.6266,58.0806,394934.0
2022-02-07 14:00:00,60.12,60.34,59.87,60.34,387883.0,58.0709,58.2834,57.8295,58.2834,387883.0
2022-02-07 14:30:00,60.34,60.76,60.28,60.6,497077.0,58.2834,58.6891,58.2255,58.5346,497077.0
2022-02-07 15:00:00,60.59,61.03,60.22,60.34,722147.0,58.5249,58.9499,58.1675,58.2834,722147.0
2022-02-07 15:30:00,60.34,60.55,59.2,59.57,848729.0,58.2834,58.4863,57.1823,57.5397,848729.0
2022-02-08 09:30:00,59.49,60.71,59.48,60.25,1531151.0,57.4624,58.6408,57.4528,58.1965,1531151.0
2022-02-08 10:00:00,60.24,60.94,59.46,60.28,1490644.0,58.1869,58.863,57.4334,58.2255,1490644.0
2022-02-08 10:30:00,60.29,61.6,60.12,61.44,1527102.0,58.2352,59.5005,58.0709,59.346,1527102.0
2022-02-08 11:00:00,61.44,61.85,61.26,61.42,1035743.0,59.346,59.742,59.1721,59.3266,1035743.0
2022-02-08 11:30:00,61.48,61.9,61.44,61.84,801058.0,59.3846,59.7903,59.346,59.7323,801058.0
2022-02-08 12:00:00,61.82,62.14,61.44,61.92,1326065.0,59.713,60.0221,59.346,59.8096,1326065.0
2022-02-08 12:30:00,61.92,62.4,61.92,62.15,824050.0,59.8096,60.2732,59.8096,60.0318,824050.0
2022-02-08 13:00:00,62.14,62.28,61.78,61.96,724130.0,60.0221,60.1573,59.6744,59.8482,724130.0
2022-02-08 13:30:00,61.98,62.26,61.84,62.14,500368.0,59.8676,60.138,59.7323,60.0221,500368.0
2022-02-08 14:00:00,62.17,62.41,61.43,61.48,725204.0,60.0511,60.2829,59.3363,59.3846,725204.0
2022-02-08 14:30:00,61.44,61.83,61.18,61.46,754205.0,59.346,59.7227,59.0948,59.3653,754205.0
2022-02-08 15:00:00,61.49,62.23,61.11,62.1,725684.0,59.3943,60.109,59.0272,59.9835,725684.0
2022-02-08 15:30:00,62.11,62.81,62.06,62.47,1464974.0,59.9931,60.6693,59.9448,60.3409,1464974.0
2022-02-09 09:30:00,64.17,65.3,63.91,64.56,1932044.0,61.9829,63.0744,61.7318,62.3596,1932044.0
2022-02-09 10:00:00,64.6,65.46,64.57,65.24,1313518.0,62.3983,63.2289,62.3693,63.0164,1313518.0
2022-02-09 10:30:00,65.31,65.51,64.79,65.4,847971.0,63.0841,63.2772,62.5818,63.171,847971.0
2022-02-09 11:00:00,65.4,65.5,64.69,65.13,687595.0,63.171,63.2676,62.4852,62.9102,687595.0
2022-02-09 11:30:00,65.11,65.44,64.94,65.24,687253.0,62.8909,63.2096,62.7267,63.0164,687253.0
2022-02-09 12:00:00,65.19,65.39,64.55,64.82,654480.0,62.9681,63.1613,62.35,62.6108,654480.0
2022-02-09 12:30:00,64.86,65.36,64.7,65.34,482038.0,62.6494,63.1324,62.4948,63.113,482038.0
2022-02-09 13:00:00,65.34,65.45,65.02,65.33,323669.0,63.113,63.2193,62.8039,63.1034,323669.0
2022-02-09 13:30:00,65.33,65.46,65.15,65.36,323940.0,63.1034,63.2289,62.9295,63.1324,323940.0
2022-02-09 14:00:00,65.36,65.76,65.36,65.7,611341.0,63.1324,63.5187,63.1324,63.4608,611341.0
2022-02-09 14:30:00,65.73,65.86,65.55,65.57,599198.0,63.4897,63.6153,63.3159,63.3352,599198.0
2022-02-09 15:00:00,65.59,65.71,65.09,65.46,758486.0,63.3545,63.4704,62.8716,63.2289,758486.0
2022-02-09 15:30:00,65.46,66.08,65.22,66.07,1233310.0,63.2289,63.8278,62.9971,63.8182,1233310.0
2022-02-10 09:30:00,62.49,65.84,62.46,65.62,2563458.0,60.3602,63.596,60.3312,63.3835,2563458.0
2022-02-10 10:00:00,65.57,67.07,65.32,66.9,1518973.0,63.3352,64.7841,63.0937,64.6199,1518973.0
2022-02-10 10:30:00,66.91,67.92,66.26,66.66,1257485.0,64.6295,65.6051,64.0017,64.388,1257485.0
2022-02-10 11:00:00,66.68,67.48,66.25,66.66,727404.0,64.4074,65.1801,63.992,64.388,727404.0
2022-02-10 11:30:00,66.64,67.75,66.13,67.66,697525.0,64.3687,65.4409,63.8761,65.354,697525.0
2022-02-10 12:00:00,67.64,68.22,67.25,68.15,425728.0,65.3346,65.8949,64.9579,65.8273,425728.0
2022-02-10 12:30:00,68.18,68.38,66.17,66.82,1124783.0,65.8562,66.0494,63.9147,64.5426,1124783.0
2022-02-10 13:00:00,66.8,67.25,65.16,65.25,1256267.0,64.5233,64.9579,62.9392,63.0261,1256267.0
2022-02-10 13:30:00,65.26,65.46,63.65,65.01,2297423.0,63.0358,63.2289,61.4806,62.7943,2297423.0
2022-02-10 14:00:00,65.01,65.06,63.43,64.26,904132.0,62.7943,62.8426,61.2681,62.0698,904132.0
2022-02-10 14:30:00,64.32,64.62,63.08,63.36,894395.0,62.1278,62.4176,60.9301,61.2005,894395.0
2022-02-10 15:00:00,63.35,63.95,62.72,62.93,931330.0,61.1909,61.7704,60.5823,60.7852,931330.0
2022-02-10 15:30:00,62.85,63.3,61.74,63.09,1282799.0,60.7079,61.1426,59.6357,60.9397,1282799.0
2022-02-11 09:30:00,63.2,64.5,62.9,63.32,1595468.0,61.046,62.3017,60.7562,61.1619,1595468.0
2022-02-11 10:00:00,63.34,65.22,63.34,64.92,1256394.0,61.1812,62.9971,61.1812,62.7073,1256394.0
2022-02-11 10:30:00,64.96,65.43,64.58,64.72,713877.0,62.746,63.2,62.3789,62.5142,713877.0
2022-02-11 11:00:00,64.69,65.4,63.8,64.31,1026074.0,62.4852,63.171,61.6255,62.1181,1026074.0
2022-02-11 11:30:00,64.32,64.55,63.41,63.8,907783.0,62.1278,62.35,61.2488,61.6255,907783.0
2022-02-11 12:00:00,63.75,64.32,63.56,64.07,558046.0,61.5772,62.1278,61.3937,61.8863,558046.0
2022-02-11 12:30:00,64.09,64.3,63.27,63.43,510191.0,61.9056,62.1085,61.1136,61.2681,510191.0
2022-02-11 13:00:00,63.44,63.93,62.84,62.86,633806.0,61.2778,61.7511,60.6982,60.7176,633806.0
2022-02-11 13:30:00,62.9,62.9,60.45,60.71,1311205.0,60.7562,60.7562,58.3897,58.6408,1311205.0
2022-02-11 14:00:00,60.68,62.05,59.86,60.72,1492969.0,58.6119,59.9352,57.8198,58.6505,1492969.0
2022-02-11 14:30:00,60.72,61.56,59.53,60.44,966534.0,58.6505,59.4619,57.5011,58.38,966534.0
2022-02-11 15:00:00,60.42,61.61,60.26,60.84,981092.0,58.3607,59.5102,58.2062,58.7664,981092.0
2022-02-11 15:30:00,60.81,61.68,60.08,60.96,1498375.0,58.7374,59.5778,58.0323,58.8823,1498375.0
2022-02-14 09:30:00,61.32,63.02,60.84,61.9,1330257.0,59.23,60.8721,58.7664,59.7903,1330257.0
2022-02-14 10:00:00,62.01,62.56,60.65,61.05,1122068.0,59.8965,60.4278,58.5829,58.9692,1122068.0
2022-02-14 10:30:00,61.09,61.44,59.92,60.84,832347.0,59.0079,59.346,57.8778,58.7664,832347.0
2022-02-14 11:00:00,60.94,62.37,60.72,62.22,592230.0,58.863,60.2443,58.6505,60.0994,592230.0
2022-02-14 11:30:00,62.23,62.41,61.4,61.71,556747.0,60.109,60.2829,59.3073,59.6068,556747.0
2022-02-14 12:00:00,61.72,62.0,61.22,61.63,449097.0,59.6164,59.8869,59.1335,59.5295,449097.0
2022-02-14 12:30:00,61.63,61.88,61.28,61.47,255798.0,59.5295,59.771,59.1914,59.3749,255798.0
2022-02-14 13:00:00,61.44,61.83,60.85,61.01,289135.0,59.346,59.7227,58.7761,58.9306,289135.0
2022-02-14 13:30:00,60.99,61.04,59.45,59.59,585457.0,58.9113,58.9596,57.4238,57.559,585457.0
2022-02-14 14:00:00,59.56,60.96,59.15,60.58,763035.0,57.53,58.8823,57.134,58.5153,763035.0
2022-02-14 14:30:00,60.5,61.02,59.91,60.75,530249.0,58.438,58.9403,57.8681,58.6795,530249.0
2022-02-14 15:00:00,60.76,61.12,60.06,60.75,391557.0,58.6891,59.0369,58.013,58.6795,391557.0
2022-02-14 15:30:00,60.78,61.35,59.95,60.45,833349.0,58.7085,59.259,57.9067,58.3897,833349.0
2022-02-15 09:30:00,62.31,64.28,62.18,63.32,1712245.0,60.1863,62.0892,60.0607,61.1619,1712245.0
2022-02-15 10:00:00,63.39,63.61,62.52,63.05,878446.0,61.2295,61.442,60.3891,60.9011,878446.0
2022-02-15 10:30:00,63.16,63.95,63.13,63.7,587930.0,61.0073,61.7704,60.9784,61.5289,587930.0
2022-02-15 11:00:00,63.73,63.95,63.56,63.66,317843.0,61.5579,61.7704,61.3937,61.4903,317843.0
2022-02-15 11:30:00,63.7,64.6,63.7,64.51,515801.0,61.5289,62.3983,61.5289,62.3113,515801.0
2022-02-15 12:00:00,64.56,64.79,63.85,64.22,401526.0,62.3596,62.5818,61.6738,62.0312,401526.0
2022-02-15 12:30:00,64.19,64.43,63.55,64.0,315009.0,62.0022,62.234,61.384,61.8187,315009.0
2022-02-15 13:00:00,64.09,64.76,63.98,64.75,324181.0,61.9056,62.5528,61.7994,62.5431,324181.0
2022-02-15 13:30:00,64.75,65.12,64.69,65.02,371427.0,62.5431,62.9005,62.4852,62.8039,371427.0
2022-02-15 14:00:00,65.06,65.3,64.65,65.05,376403.0,62.8426,63.0744,62.4466,62.8329,376403.0
2022-02-15 14:30:00,65.04,65.22,64.65,65.0,328647.0,62.8233,62.9971,62.4466,62.7846,328647.0
2022-02-15 15:00:00,65.05,65.27,64.91,65.05,233886.0,62.8329,63.0454,62.6977,62.8329,233886.0
2022-02-15 15:30:00,65.05,65.5,64.36,65.31,1000635.0,62.8329,63.2676,62.1664,63.0841,1000635.0
2022-02-16 09:30:00,64.58,64.74,63.42,64.18,1397775.0,62.3789,62.5335,61.2585,61.9926,1397775.0
2022-02-16 10:00:00,64.11,64.72,63.7,64.56,802205.0,61.925,62.5142,61.5289,62.3596,802205.0
2022-02-16 10:30:00,64.55,65.16,64.44,64.73,575602.0,62.35,62.9392,62.2437,62.5238,575602.0
2022-02-16 11:00:00,64.76,65.0,64.42,64.74,425246.0,62.5528,62.7846,62.2244,62.5335,425246.0
2022-02-16 11:30:00,64.69,64.76,64.32,64.45,276860.0,62.4852,62.5528,62.1278,62.2534,276860.0
2022-02-16 12:00:00,64.44,64.68,64.17,64.46,240533.0,62.2437,62.4755,61.9829,62.263,240533.0
2022-02-16 12:30:00,64.43,64.43,63.68,63.93,414632.0,62.234,62.234,61.5096,61.7511,414632.0
2022-02-16 13:00:00,63.92,64.11,63.67,63.91,202392.0,61.7414,61.925,61.5,61.7318,202392.0
2022-02-16 13:30:00,63.93,64.08,63.59,63.85,203153.0,61.7511,61.896,61.4227,61.6738,203153.0
2022-02-16 14:00:00,63.89,65.83,63.47,65.8,1337799.0,61.7125,63.5863,61.3068,63.5574,1337799.0
2022-02-16 14:30:00,65.8,66.31,65.1,65.68,984070.0,63.5574,64.05,62.8812,63.4414,984070.0
2022-02-16 15:00:00,65.72,66.44,65.61,65.85,670868.0,63.4801,64.1755,63.3738,63.6057,670868.0
2022-02-16 15:30:00,65.83,66.19,65.28,65.61,551677.0,63.5863,63.9341,63.0551,63.3738,551677.0
2022-02-17 09:30:00,63.89,64.33,62.47,62.63,1336485.0,61.7125,62.1375,60.3409,60.4954,1336485.0
2022-02-17 10:00:00,62.64,63.05,61.75,61.86,1106824.0,60.5051,60.9011,59.6454,59.7516,1106824.0
2022-02-17 10:30:00,61.84,62.39,61.58,62.32,646777.0,59.7323,60.2636,59.4812,60.196,646777.0
2022-02-17 11:00:00,62.35,62.82,62.09,62.66,670286.0,60.2249,60.6789,59.9738,60.5244,670286.0
2022-02-17 11:30:00,62.66,62.93,62.38,62.42,290840.0,60.5244,60.7852,60.2539,60.2926,290840.0
2022-02-17 12:00:00,62.56,62.89,62.37,62.75,364026.0,60.4278,60.7465,60.2443,60.6113,364026.0
2022-02-17 12:30:00,62.7,62.96,62.58,62.77,151884.0,60.563,60.8142,60.4471,60.6306,151884.0
2022-02-17 13:00:00,62.74,62.79,61.96,62.09,292582.0,60.6016,60.6499,59.8482,59.9738,292582.0
2022-02-17 13:30:00,62.08,62.33,61.88,62.13,234481.0,59.9641,60.2056,59.771,60.0124,234481.0
2022-02-17 14:00:00,62.11,62.11,61.21,61.35,360752.0,59.9931,59.9931,59.1238,59.259,360752.0
2022-02-17 14:30:00,61.38,61.47,60.86,60.95,480952.0,59.288,59.3749,58.7857,58.8727,480952.0
2022-02-17 15:00:00,60.95,61.09,60.29,60.62,722074.0,58.8727,59.0079,58.2352,58.5539,722074.0
2022-02-17 15:30:00,60.62,61.22,60.28,60.66,679206.0,58.5539,59.1335,58.2255,58.5925,679206.0
2022-02-18 09:30:00,60.44,61.95,59.89,61.73,1361552.0,58.38,59.8386,57.8488,59.6261,1361552.0
2022-02-18 10:00:00,61.75,62.02,60.55,60.59,908120.0,59.6454,59.9062,58.4863,58.5249,908120.0
2022-02-18 10:30:00,60.57,60.65,59.78,59.84,545322.0,58.5056,58.5829,57.7425,57.8005,545322.0
2022-02-18 11:00:00,59.82,59.89,58.91,59.51,810612.0,57.7812,57.8488,56.9022,57.4817,810612.0
2022-02-18 11:30:00,59.66,59.89,58.56,58.78,389599.0,57.6266,57.8488,56.5641,56.7766,389599.0
2022-02-18 12:00:00,58.78,59.83,58.6,59.45,514102.0,56.7766,57.7908,56.6028,57.4238,514102.0
2022-02-18 12:30:00,59.38,59.7,58.68,58.91,552350.0,57.3562,57.6653,56.68,56.9022,552350.0
2022-02-18 13:00:00,58.95,59.18,58.45,58.85,465244.0,56.9408,57.163,56.4579,56.8442,465244.0
2022-02-18 13:30:00,58.8,59.8,58.73,59.51,594680.0,56.7959,57.7619,56.7283,57.4817,594680.0
2022-02-18 14:00:00,59.5,60.48,59.3,60.43,534005.0,57.4721,58.4187,57.2789,58.3704,534005.0
2022-02-18 14:30:00,60.43,60.82,59.49,60.23,978756.0,58.3704,58.7471,57.4624,58.1772,978756.0
2022-02-18 15:00:00,60.3,60.58,59.16,59.18,730255.0,58.2448,58.5153,57.1437,57.163,730255.0
2022-02-18 15:30:00,59.18,59.68,58.68,59.08,963010.0,57.163,57.6459,56.68,57.0664,963010.0
2022-02-22 09:30:00,58.22,59.62,57.57,58.95,1424750.0,56.2357,57.588,55.6079,56.9408,1424750.0
2022-02-22 10:00:00,58.93,59.94,58.16,59.88,738743.0,56.9215,57.8971,56.1777,57.8391,738743.0
2022-02-22 10:30:00,59.89,59.89,58.18,58.36,509726.0,57.8488,57.8488,56.1971,56.3709,509726.0
2022-02-22 11:00:00,58.26,58.63,57.99,58.19,529294.0,56.2743,56.6317,56.0135,56.2067,529294.0
2022-02-22 11:30:00,58.15,58.62,57.47,57.85,574362.0,56.1681,56.6221,55.5113,55.8783,574362.0
2022-02-22 12:00:00,57.82,58.14,57.15,57.5,419057.0,55.8493,56.1584,55.2022,55.5402,419057.0
2022-02-22 12:30:00,57.49,57.65,56.91,57.09,411401.0,55.5306,55.6851,54.9704,55.1442,411401.0
2022-02-22 13:00:00,57.07,57.42,56.52,56.73,546372.0,55.1249,55.463,54.5936,54.7965,546372.0
2022-02-22 13:30:00,56.66,57.0,55.63,56.08,665936.0,54.7289,55.0573,53.734,54.1686,665936.0
2022-02-22 14:00:00,56.03,56.88,55.45,56.5,754814.0,54.1203,54.9414,53.5601,54.5743,754814.0
2022-02-22 14:30:00,56.44,58.59,56.24,58.23,959125.0,54.5164,56.5931,54.3232,56.2454,959125.0
2022-02-22 15:00:00,58.3,59.08,57.92,58.14,697295.0,56.313,57.0664,55.9459,56.1584,697295.0
2022-02-22 15:30:00,58.13,58.15,56.14,56.61,896563.0,56.1488,56.1681,54.2266,54.6806,896563.0
2022-02-23 09:30:00,57.85,58.51,57.27,57.4,1149890.0,55.8783,56.5158,55.3181,55.4437,1149890.0
2022-02-23 10:00:00,57.41,57.41,55.77,55.94,991761.0,55.4533,55.4533,53.8692,54.0334,991761.0
2022-02-23 10:30:00,55.83,56.5,55.64,55.86,621465.0,53.9272,54.5743,53.7436,53.9561,621465.0
2022-02-23 11:00:00,55.81,56.0,55.17,55.56,640971.0,53.9078,54.0914,53.2897,53.6664,640971.0
2022-02-23 11:30:00,55.6,56.36,55.38,56.29,689401.0,53.705,54.4391,53.4925,54.3715,689401.0
2022-02-23 12:00:00,56.32,57.1,56.09,57.06,542511.0,54.4005,55.1539,54.1783,55.1152,542511.0
2022-02-23 12:30:00,57.1,57.13,56.01,56.16,408750.0,55.1539,55.1829,54.101,54.2459,408750.0
2022-02-23 13:00:00,56.18,56.19,54.97,55.02,629797.0,54.2652,54.2749,53.0965,53.1448,629797.0
2022-02-23 13:30:00,55.07,55.72,54.9,55.34,432642.0,53.1931,53.8209,53.0289,53.4539,432642.0
2022-02-23 14:00:00,55.28,55.51,54.41,54.5,786798.0,53.3959,53.6181,52.5556,52.6425,786798.0
2022-02-23 14:30:00,54.52,54.84,54.19,54.58,547993.0,52.6618,52.9709,52.3431,52.7198,547993.0
2022-02-23 15:00:00,54.53,54.71,53.84,54.36,524712.0,52.6715,52.8453,52.005,52.5073,524712.0
2022-02-23 15:30:00,54.35,54.35,53.04,53.37,1045522.0,52.4976,52.4976,51.2323,51.551,1045522.0
2022-02-24 09:30:00,49.5,52.09,49.22,52.07,2269921.0,47.8129,50.3146,47.5424,50.2953,2269921.0
2022-02-24 10:00:00,52.02,53.13,50.84,51.83,1680292.0,50.247,51.3192,49.1072,50.0635,1680292.0
2022-02-24 10:30:00,51.8,52.8,51.08,52.46,930585.0,50.0345,51.0004,49.3391,50.672,930585.0
2022-02-24 11:00:00,52.55,53.76,52.25,52.81,916880.0,50.759,51.9277,50.4692,51.0101,916880.0
2022-02-24 11:30:00,52.79,53.28,52.11,53.22,578577.0,50.9908,51.4641,50.3339,51.4061,578577.0
2022-02-24 12:00:00,53.22,53.29,52.02,52.66,400382.0,51.4061,51.4737,50.247,50.8652,400382.0
2022-02-24 12:30:00,52.63,53.5,52.27,52.47,530093.0,50.8362,51.6766,50.4885,50.6817,530093.0
2022-02-24 13:00:00,52.46,53.18,52.18,52.6,387660.0,50.672,51.3675,50.4016,50.8072,387660.0
2022-02-24 13:30:00,52.62,54.66,52.62,53.58,1169350.0,50.8266,52.797,50.8266,51.7538,1169350.0
2022-02-24 14:00:00,53.6,54.4,52.98,54.36,901100.0,51.7732,52.5459,51.1743,52.5073,901100.0
2022-02-24 14:30:00,54.34,55.8,54.31,55.45,1165777.0,52.4879,53.8982,52.459,53.5601,1165777.0
2022-02-24 15:00:00,55.49,56.58,55.39,56.06,766781.0,53.5987,54.6516,53.5022,54.1493,766781.0
2022-02-24 15:30:00,56.06,57.95,56.06,57.73,1305097.0,54.1493,55.9749,54.1493,55.7624,1305097.0
2022-02-25 09:30:00,58.2,59.06,57.18,57.25,1615949.0,56.2164,57.0471,55.2311,55.2988,1615949.0
2022-02-25 10:00:00,57.23,58.17,56.66,58.08,997206.0,55.2794,56.1874,54.7289,56.1005,997206.0
2022-02-25 10:30:00,58.0,59.41,57.67,59.02,948880.0,56.0232,57.3851,55.7044,57.0084,948880.0
2022-02-25 11:00:00,59.0,59.69,58.61,59.45,700010.0,56.9891,57.6556,56.6124,57.4238,700010.0
2022-02-25 11:30:00,59.47,60.33,59.17,60.33,432852.0,57.4431,58.2738,57.1533,58.2738,432852.0
2022-02-25 12:00:00,60.34,60.45,59.93,60.37,325033.0,58.2834,58.3897,57.8874,58.3124,325033.0
2022-02-25 12:30:00,60.39,60.8,59.85,60.27,554302.0,58.3317,58.7278,57.8101,58.2158,554302.0
2022-02-25 13:00:00,60.33,60.69,59.75,60.65,454891.0,58.2738,58.6215,57.7136,58.5829,454891.0
2022-02-25 13:30:00,60.65,61.1,60.43,60.7,555066.0,58.5829,59.0175,58.3704,58.6312,555066.0
2022-02-25 14:00:00,60.72,60.96,60.19,60.65,422622.0,58.6505,58.8823,58.1386,58.5829,422622.0
2022-02-25 14:30:00,60.72,60.85,60.06,60.52,447435.0,58.6505,58.7761,58.013,58.4573,447435.0
2022-02-25 15:00:00,60.52,61.14,60.23,60.94,616232.0,58.4573,59.0562,58.1772,58.863,616232.0
2022-02-25 15:30:00,60.94,61.56,60.62,61.56,1097943.0,58.863,59.4619,58.5539,59.4619,1097943.0
2022-02-28 09:30:00,59.64,61.49,59.62,61.48,1819366.0,57.6073,59.3943,57.588,59.3846,1819366.0
2022-02-28 10:00:00,61.45,61.56,60.41,61.42,916966.0,59.3556,59.4619,58.3511,59.3266,916966.0
2022-02-28 10:30:00,61.4,62.6,61.38,62.46,899587.0,59.3073,60.4664,59.288,60.3312,899587.0
2022-02-28 11:00:00,62.44,63.2,62.13,63.1,492894.0,60.3119,61.046,60.0124,60.9494,492894.0
2022-02-28 11:30:00,63.12,63.36,62.57,63.03,507362.0,60.9687,61.2005,60.4374,60.8818,507362.0
2022-02-28 12:00:00,62.97,63.07,61.26,61.64,628586.0,60.8238,60.9204,59.1721,59.5391,628586.0
2022-02-28 12:30:00,61.59,61.8,60.45,61.11,501563.0,59.4908,59.6937,58.3897,59.0272,501563.0
2022-02-28 13:00:00,61.12,62.02,60.9,61.45,601246.0,59.0369,59.9062,58.8244,59.3556,601246.0
2022-02-28 13:30:00,61.4,62.06,61.23,61.73,363840.0,59.3073,59.9448,59.1431,59.6261,363840.0
2022-02-28 14:00:00,61.71,61.71,60.07,60.3,740216.0,59.6068,59.6068,58.0226,58.2448,740216.0
2022-02-28 14:30:00,60.32,61.58,60.05,61.44,530232.0,58.2641,59.4812,58.0033,59.346,530232.0
2022-02-28 15:00:00,61.38,61.75,60.61,61.42,540346.0,59.288,59.6454,58.5442,59.3266,540346.0
2022-02-28 15:30:00,61.41,62.4,60.64,62.08,1020305.0,59.317,60.2732,58.5732,59.9641,1020305.0
2022-03-01 09:30:00,61.63,62.63,60.53,60.79,1342228.0,59.5295,60.4954,58.467,58.7181,1342228.0
2022-03-01 10:00:00,60.8,61.36,60.11,61.15,900528.0,58.7278,59.2687,58.0613,59.0658,900528.0
2022-03-01 10:30:00,61.18,61.45,59.49,59.78,762596.0,59.0948,59.3556,57.4624,57.7425,762596.0
2022-03-01 11:00:00,59.8,60.43,59.6,59.67,402435.0,57.7619,58.3704,57.5687,57.6363,402435.0
2022-03-01 11:30:00,59.69,59.73,58.04,58.34,902024.0,57.6556,57.6942,56.0618,56.3516,902024.0
2022-03-01 12:00:00,58.3,58.87,57.89,58.62,535419.0,56.313,56.8635,55.917,56.6221,535419.0
2022-03-01 12:30:00,58.53,59.48,58.38,59.43,321768.0,56.5351,57.4528,56.3902,57.4045,321768.0
2022-03-01 13:00:00,59.3,59.66,58.03,58.15,401916.0,57.2789,57.6266,56.0522,56.1681,401916.0
2022-03-01 13:30:00,58.11,58.55,57.79,58.38,419859.0,56.1295,56.5545,55.8204,56.3902,419859.0
2022-03-01 14:00:00,58.4,59.58,57.86,59.5,624480.0,56.4096,57.5494,55.888,57.4721,624480.0
2022-03-01 14:30:00,59.5,60.09,58.5,58.69,450173.0,57.4721,58.042,56.5062,56.6897,450173.0
2022-03-01 15:00:00,58.61,60.02,58.52,58.52,522678.0,56.6124,57.9744,56.5255,56.5255,522678.0
2022-03-01 15:30:00,58.51,58.8,57.17,58.63,773369.0,56.5158,56.7959,55.2215,56.6317,773369.0
2022-03-02 09:30:00,59.86,61.62,59.75,61.26,1536603.0,57.8198,59.5198,57.7136,59.1721,1536603.0
2022-03-02 10:00:00,61.27,61.75,60.2,61.48,1080992.0,59.1818,59.6454,58.1482,59.3846,1080992.0
2022-03-02 10:30:00,61.43,61.84,60.71,61.34,1246514.0,59.3363,59.7323,58.6408,59.2494,1246514.0
2022-03-02 11:00:00,61.4,62.4,61.04,62.13,1103219.0,59.3073,60.2732,58.9596,60.0124,1103219.0
2022-03-02 11:30:00,62.13,62.63,61.93,62.24,556311.0,60.0124,60.4954,59.8193,60.1187,556311.0
2022-03-02 12:00:00,62.25,62.64,62.06,62.42,360098.0,60.1283,60.5051,59.9448,60.2926,360098.0
2022-03-02 12:30:00,62.45,62.76,62.3,62.69,291264.0,60.3215,60.621,60.1766,60.5534,291264.0
2022-03-02 13:00:00,62.77,63.25,62.76,63.08,456516.0,60.6306,61.0943,60.621,60.9301,456516.0
2022-03-02 13:30:00,63.12,63.47,63.02,63.44,288050.0,60.9687,61.3068,60.8721,61.2778,288050.0
2022-03-02 14:00:00,63.45,63.78,62.96,63.12,398199.0,61.2875,61.6062,60.8142,60.9687,398199.0
2022-03-02 14:30:00,63.14,63.53,62.74,62.91,388619.0,60.988,61.3647,60.6016,60.7659,388619.0
2022-03-02 15:00:00,62.86,63.45,62.76,63.1,450010.0,60.7176,61.2875,60.621,60.9494,450010.0
2022-03-02 15:30:00,63.13,63.49,62.73,62.94,880924.0,60.9784,61.3261,60.592,60.7948,880924.0
2022-03-03 09:30:00,63.64,63.68,61.51,61.76,1493938.0,61.471,61.5096,59.4136,59.6551,1493938.0
2022-03-03 10:00:00,61.71,62.13,60.7,61.04,949289.0,59.6068,60.0124,58.6312,58.9596,949289.0
2022-03-03 10:30:00,61.06,61.22,59.7,59.72,1048344.0,58.9789,59.1335,57.6653,57.6846,1048344.0
2022-03-03 11:00:00,59.71,60.76,59.53,60.59,915688.0,57.6749,58.6891,57.5011,58.5249,915688.0
2022-03-03 11:30:00,60.55,61.07,60.21,60.79,839588.0,58.4863,58.9886,58.1579,58.7181,839588.0
2022-03-03 12:00:00,60.8,61.19,60.15,60.17,476281.0,58.7278,59.1045,58.0999,58.1192,476281.0
2022-03-03 12:30:00,60.22,61.95,60.17,61.1,1077473.0,58.1675,59.8386,58.1192,59.0175,1077473.0
2022-03-03 13:00:00,61.12,61.73,60.95,61.69,411623.0,59.0369,59.6261,58.8727,59.5874,411623.0
2022-03-03 13:30:00,61.67,61.67,60.85,61.04,314902.0,59.5681,59.5681,58.7761,58.9596,314902.0
2022-03-03 14:00:00,61.04,61.44,60.59,61.0,330265.0,58.9596,59.346,58.5249,58.921,330265.0
2022-03-03 14:30:00,60.98,61.01,59.84,60.01,345248.0,58.9016,58.9306,57.8005,57.9647,345248.0
2022-03-03 15:00:00,59.97,60.25,59.24,60.21,731575.0,57.9261,58.1965,57.2209,58.1579,731575.0
2022-03-03 15:30:00,60.2,60.69,59.52,60.6,822123.0,58.1482,58.6215,57.4914,58.5346,822123.0
2022-03-04 09:30:00,58.72,59.73,57.79,58.84,1342716.0,56.7187,57.6942,55.8204,56.8346,1342716.0
2022-03-04 10:00:00,58.85,59.15,57.57,58.07,835393.0,56.8442,57.134,55.6079,56.0908,835393.0
2022-03-04 10:30:00,58.06,58.38,56.89,56.96,722102.0,56.0812,56.3902,54.951,55.0186,722102.0
2022-03-04 11:00:00,56.95,57.19,56.39,57.0,864717.0,55.009,55.2408,54.4681,55.0573,864717.0
2022-03-04 11:30:00,56.97,57.54,56.28,56.8,601711.0,55.0283,55.5789,54.3618,54.8641,601711.0
2022-03-04 12:00:00,56.82,57.93,56.3,57.36,717993.0,54.8834,55.9556,54.3811,55.405,717993.0
2022-03-04 12:30:00,57.37,57.82,57.04,57.66,424103.0,55.4147,55.8493,55.0959,55.6948,424103.0
2022-03-04 13:00:00,57.68,58.51,57.68,57.79,579301.0,55.7141,56.5158,55.7141,55.8204,579301.0
2022-03-04 13:30:00,57.81,58.13,57.22,57.27,428936.0,55.8397,56.1488,55.2698,55.3181,428936.0
2022-03-04 14:00:00,57.28,57.93,56.87,57.57,471619.0,55.3277,55.9556,54.9317,55.6079,471619.0
2022-03-04 14:30:00,57.45,57.78,56.55,56.61,284062.0,55.4919,55.8107,54.6226,54.6806,284062.0
2022-03-04 15:00:00,56.57,57.64,56.56,57.36,392614.0,54.6419,55.6755,54.6323,55.405,392614.0
2022-03-04 15:30:00,57.3,57.89,56.75,57.82,990545.0,55.3471,55.917,54.8158,55.8493,990545.0
2022-03-07 09:30:00,58.15,58.56,56.78,57.44,1333052.0,56.1681,56.5641,54.8448,55.4823,1333052.0
2022-03-07 10:00:00,57.35,58.41,56.75,56.75,901186.0,55.3954,56.4192,54.8158,54.8158,901186.0
2022-03-07 10:30:00,56.75,57.38,56.06,56.26,771620.0,54.8158,55.4243,54.1493,54.3425,771620.0
2022-03-07 11:00:00,56.25,57.34,56.1,56.87,943921.0,54.3328,55.3857,54.188,54.9317,943921.0
2022-03-07 11:30:00,56.87,56.93,55.38,55.5,646997.0,54.9317,54.9897,53.4925,53.6084,646997.0
2022-03-07 12:00:00,55.48,55.66,54.78,55.23,690381.0,53.5891,53.763,52.9129,53.3476,690381.0
2022-03-07 12:30:00,55.2,55.96,54.73,55.23,663638.0,53.3186,54.0527,52.8647,53.3476,663638.0
2022-03-07 13:00:00,55.21,55.74,54.67,54.87,656606.0,53.3283,53.8402,52.8067,52.9999,656606.0
2022-03-07 13:30:00,54.86,55.43,54.61,54.62,571897.0,52.9902,53.5408,52.7487,52.7584,571897.0
2022-03-07 14:00:00,54.6,55.35,54.33,54.73,759190.0,52.7391,53.4635,52.4783,52.8647,759190.0
2022-03-07 14:30:00,54.75,54.86,54.21,54.35,564393.0,52.884,52.9902,52.3624,52.4976,564393.0
2022-03-07 15:00:00,54.31,54.81,53.77,54.69,787121.0,52.459,52.9419,51.9374,52.826,787121.0
2022-03-07 15:30:00,54.68,54.68,53.46,53.53,997402.0,52.8164,52.8164,51.6379,51.7056,997402.0
2022-03-08 09:30:00,53.99,54.68,53.3,54.12,1601986.0,52.1499,52.8164,51.4834,52.2754,1601986.0
2022-03-08 10:00:00,54.1,55.1,53.37,53.67,906961.0,52.2561,53.222,51.551,51.8408,906961.0
2022-03-08 10:30:00,53.66,55.25,53.23,55.21,965614.0,51.8311,53.3669,51.4158,53.3283,965614.0
2022-03-08 11:00:00,55.24,55.63,54.39,54.45,772768.0,53.3573,53.734,52.5362,52.5942,772768.0
2022-03-08 11:30:00,54.43,55.42,53.68,55.11,700696.0,52.5749,53.5311,51.8504,53.2317,700696.0
2022-03-08 12:00:00,55.12,57.69,54.95,57.15,1622784.0,53.2414,55.7238,53.0772,55.2022,1622784.0
2022-03-08 12:30:00,57.17,57.5,56.59,57.29,790165.0,55.2215,55.5402,54.6613,55.3374,790165.0
2022-03-08 13:00:00,57.36,58.29,56.78,56.8,798271.0,55.405,56.3033,54.8448,54.8641,798271.0
2022-03-08 13:30:00,56.76,56.76,55.26,55.27,823467.0,54.8255,54.8255,53.3766,53.3862,823467.0
2022-03-08 14:00:00,55.27,55.85,54.51,55.79,942827.0,53.3862,53.9465,52.6521,53.8885,942827.0
2022-03-08 14:30:00,55.75,56.93,55.45,56.39,753410.0,53.8499,54.9897,53.5601,54.4681,753410.0
2022-03-08 15:00:00,56.47,57.1,55.46,55.48,622390.0,54.5453,55.1539,53.5698,53.5891,622390.0
2022-03-08 15:30:00,55.52,55.61,54.34,54.39,1015937.0,53.6277,53.7147,52.4879,52.5362,1015937.0
2022-03-09 09:30:00,57.2,58.44,56.72,57.79,1739514.0,55.2505,56.4482,54.7868,55.8204,1739514.0
2022-03-09 10:00:00,57.8,58.45,57.65,58.31,973990.0,55.83,56.4579,55.6851,56.3226,973990.0
2022-03-09 10:30:00,58.39,58.97,58.06,58.92,608138.0,56.3999,56.9601,56.0812,56.9118,608138.0
2022-03-09 11:00:00,58.94,59.02,58.38,58.67,420670.0,56.9312,57.0084,56.3902,56.6704,420670.0
2022-03-09 11:30:00,58.67,59.26,58.57,59.17,296891.0,56.6704,57.2403,56.5738,57.1533,296891.0
2022-03-09 12:00:00,59.15,59.4,58.75,59.05,326150.0,57.134,57.3755,56.7476,57.0374,326150.0
2022-03-09 12:30:00,59.07,59.51,58.98,59.18,282140.0,57.0567,57.4817,56.9698,57.163,282140.0
2022-03-09 13:00:00,59.13,59.45,58.81,59.41,228588.0,57.1147,57.4238,56.8056,57.3851,228588.0
2022-03-09 13:30:00,59.39,59.41,58.42,58.48,270393.0,57.3658,57.3851,56.4289,56.4868,270393.0
2022-03-09 14:00:00,58.41,58.83,58.25,58.59,242237.0,56.4192,56.8249,56.2647,56.5931,242237.0
2022-03-09 14:30:00,58.61,59.19,58.6,58.88,269409.0,56.6124,57.1726,56.6028,56.8732,269409.0
2022-03-09 15:00:00,58.89,59.52,58.88,59.2,269186.0,56.8829,57.4914,56.8732,57.1823,269186.0
2022-03-09 15:30:00,59.22,59.52,58.6,58.92,735927.0,57.2016,57.4914,56.6028,56.9118,735927.0
2022-03-10 09:30:00,56.43,57.89,55.96,57.73,1357162.0,54.5067,55.917,54.0527,55.7624,1357162.0
2022-03-10 10:00:00,57.77,58.04,56.96,56.97,1029642.0,55.801,56.0618,55.0186,55.0283,1029642.0
2022-03-10 10:30:00,56.95,57.09,55.98,56.12,604600.0,55.009,55.1442,54.072,54.2073,604600.0
2022-03-10 11:00:00,56.13,56.16,55.66,55.97,686993.0,54.2169,54.2459,53.763,54.0624,686993.0
2022-03-10 11:30:00,55.97,56.52,55.83,56.49,395327.0,54.0624,54.5936,53.9272,54.5647,395327.0
2022-03-10 12:00:00,56.47,57.17,56.41,56.87,419966.0,54.5453,55.2215,54.4874,54.9317,419966.0
2022-03-10 12:30:00,56.87,56.87,56.15,56.34,193855.0,54.9317,54.9317,54.2363,54.4198,193855.0
2022-03-10 13:00:00,56.33,56.79,56.08,56.65,345219.0,54.4101,54.8544,54.1686,54.7192,345219.0
2022-03-10 13:30:00,56.64,57.09,56.36,56.92,456457.0,54.7096,55.1442,54.4391,54.98,456457.0
2022-03-10 14:00:00,56.95,57.88,56.91,57.78,455789.0,55.009,55.9073,54.9704,55.8107,455789.0
2022-03-10 14:30:00,57.82,58.33,57.52,58.1,596103.0,55.8493,56.342,55.5596,56.1198,596103.0
2022-03-10 15:00:00,58.16,58.2,57.43,58.1,608233.0,56.1777,56.2164,55.4726,56.1198,608233.0
2022-03-10 15:30:00,58.15,58.72,57.74,58.62,767322.0,56.1681,56.7187,55.7721,56.6221,767322.0
2022-03-11 09:30:00,59.39,60.22,59.04,59.35,999802.0,57.3658,58.1675,57.0278,57.3272,999802.0
2022-03-11 10:00:00,59.29,59.33,57.65,57.8,750441.0,57.2692,57.3079,55.6851,55.83,750441.0
2022-03-11 10:30:00,57.78,58.1,57.19,58.03,431334.0,55.8107,56.1198,55.2408,56.0522,431334.0
2022-03-11 11:00:00,58.06,58.09,57.25,57.45,441620.0,56.0812,56.1101,55.2988,55.4919,441620.0
2022-03-11 11:30:00,57.46,57.5,56.62,57.14,449047.0,55.5016,55.5402,54.6902,55.1925,449047.0
2022-03-11 12:00:00,57.01,57.53,56.78,56.8,303965.0,55.0669,55.5692,54.8448,54.8641,303965.0
2022-03-11 12:30:00,56.78,57.12,56.5,57.05,266051.0,54.8448,55.1732,54.5743,55.1056,266051.0
2022-03-11 13:00:00,57.07,57.44,56.95,57.44,190133.0,55.1249,55.4823,55.009,55.4823,190133.0
2022-03-11 13:30:00,57.41,57.5,56.68,56.68,191861.0,55.4533,55.5402,54.7482,54.7482,191861.0
2022-03-11 14:00:00,56.67,57.28,56.55,57.26,186877.0,54.7385,55.3277,54.6226,55.3084,186877.0
2022-03-11 14:30:00,57.26,57.26,56.44,56.61,202242.0,55.3084,55.3084,54.5164,54.6806,202242.0
2022-03-11 15:00:00,56.59,56.72,56.26,56.27,211305.0,54.6613,54.7868,54.3425,54.3522,211305.0
2022-03-11 15:30:00,56.25,56.31,55.56,55.75,693211.0,54.3328,54.3908,53.6664,53.8499,693211.0
2022-03-14 09:30:00,56.24,56.41,54.3,55.05,1062367.0,54.3232,54.4874,52.4493,53.1737,1062367.0
2022-03-14 10:00:00,55.02,56.15,54.69,55.79,713264.0,53.1448,54.2363,52.826,53.8885,713264.0
2022-03-14 10:30:00,55.78,55.88,55.13,55.75,593369.0,53.8789,53.9755,53.251,53.8499,593369.0
2022-03-14 11:00:00,55.75,55.83,54.46,54.56,408287.0,53.8499,53.9272,52.6039,52.7004,408287.0
2022-03-14 11:30:00,54.57,54.7,53.59,53.87,500185.0,52.7101,52.8357,51.7635,52.034,500185.0
2022-03-14 12:00:00,53.86,54.03,53.42,53.79,444717.0,52.0243,52.1885,51.5993,51.9567,444717.0
2022-03-14 12:30:00,53.71,53.95,53.12,53.12,500665.0,51.8794,52.1112,51.3095,51.3095,500665.0
2022-03-14 13:00:00,53.14,53.21,52.48,52.48,743848.0,51.3288,51.3965,50.6913,50.6913,743848.0
2022-03-14 13:30:00,52.51,52.62,51.95,52.04,601988.0,50.7203,50.8266,50.1794,50.2663,601988.0
2022-03-14 14:00:00,52.03,52.44,51.83,51.94,447038.0,50.2567,50.6527,50.0635,50.1697,447038.0
2022-03-14 14:30:00,51.93,52.6,51.9,52.37,587504.0,50.1601,50.8072,50.1311,50.5851,587504.0
2022-03-14 15:00:00,52.4,52.8,52.08,52.27,637458.0,50.6141,51.0004,50.305,50.4885,637458.0
2022-03-14 15:30:00,52.26,52.72,51.71,52.58,1150182.0,50.4788,50.9232,49.9476,50.7879,1150182.0
2022-03-15 09:30:00,53.01,53.97,52.53,53.13,1295330.0,51.2033,52.1306,50.7396,51.3192,1295330.0
2022-03-15 10:00:00,53.14,54.13,52.7,54.06,752664.0,51.3288,52.2851,50.9038,52.2175,752664.0
2022-03-15 10:30:00,54.09,54.46,53.68,53.81,613705.0,52.2465,52.6039,51.8504,51.976,613705.0
2022-03-15 11:00:00,53.87,54.06,53.5,54.0,321136.0,52.034,52.2175,51.6766,52.1595,321136.0
2022-03-15 11:30:00,53.99,54.06,52.86,53.41,532903.0,52.1499,52.2175,51.0584,51.5896,532903.0
2022-03-15 12:00:00,53.37,53.72,53.03,53.64,303100.0,51.551,51.8891,51.2226,51.8118,303100.0
2022-03-15 12:30:00,53.67,53.89,52.93,53.37,276168.0,51.8408,52.0533,51.126,51.551,276168.0
2022-03-15 13:00:00,53.39,53.82,52.77,52.95,315973.0,51.5703,51.9857,50.9715,51.1453,315973.0
2022-03-15 13:30:00,52.94,53.57,52.86,53.56,342136.0,51.1357,51.7442,51.0584,51.7345,342136.0
2022-03-15 14:00:00,53.47,53.65,52.71,53.01,301602.0,51.6476,51.8215,50.9135,51.2033,301602.0
2022-03-15 14:30:00,52.96,54.29,52.82,54.21,426251.0,51.155,52.4396,51.0197,52.3624,426251.0
2022-03-15 15:00:00,54.15,54.62,53.98,54.42,465912.0,52.3044,52.7584,52.1402,52.5652,465912.0
2022-03-15 15:30:00,54.46,54.91,54.46,54.84,763664.0,52.6039,53.0385,52.6039,52.9709,763664.0
2022-03-16 09:30:00,56.35,58.11,56.35,57.75,1817269.0,54.4294,56.1295,54.4294,55.7817,1817269.0
2022-03-16 10:00:00,57.8,59.09,57.59,58.89,1173259.0,55.83,57.0761,55.6272,56.8829,1173259.0
2022-03-16 10:30:00,58.92,59.21,57.69,58.0,950619.0,56.9118,57.192,55.7238,56.0232,950619.0
2022-03-16 11:00:00,57.95,58.44,57.52,58.39,590933.0,55.9749,56.4482,55.5596,56.3999,590933.0
2022-03-16 11:30:00,58.44,58.57,57.97,58.53,389333.0,56.4482,56.5738,55.9942,56.5351,389333.0
2022-03-16 12:00:00,58.54,59.01,58.43,58.76,257865.0,56.5448,56.9988,56.4385,56.7573,257865.0
2022-03-16 12:30:00,58.8,58.91,58.01,58.53,393507.0,56.7959,56.9022,56.0329,56.5351,393507.0
2022-03-16 13:00:00,58.55,58.65,57.67,58.03,558633.0,56.5545,56.651,55.7044,56.0522,558633.0
2022-03-16 13:30:00,58.05,58.43,57.87,58.25,306989.0,56.0715,56.4385,55.8976,56.2647,306989.0
2022-03-16 14:00:00,58.2,58.25,56.09,56.14,1183506.0,56.2164,56.2647,54.1783,54.2266,1183506.0
2022-03-16 14:30:00,56.05,58.25,55.23,57.89,1329093.0,54.1397,56.2647,53.3476,55.917,1329093.0
2022-03-16 15:00:00,57.87,59.03,57.72,58.8,823772.0,55.8976,57.0181,55.7527,56.7959,823772.0
2022-03-16 15:30:00,58.84,60.04,58.38,60.02,971752.0,56.8346,57.9937,56.3902,57.9744,971752.0
2022-03-17 09:30:00,59.04,60.93,58.64,60.91,1503815.0,57.0278,58.8533,56.6414,58.834,1503815.0
2022-03-17 10:00:00,60.9,61.25,60.3,61.23,905878.0,58.8244,59.1624,58.2448,59.1431,905878.0
2022-03-17 10:30:00,61.21,61.25,60.33,60.69,628187.0,59.1238,59.1624,58.2738,58.6215,628187.0
2022-03-17 11:00:00,60.66,61.22,60.43,61.03,383777.0,58.5925,59.1335,58.3704,58.9499,383777.0
2022-03-17 11:30:00,60.98,61.64,60.94,61.6,449475.0,58.9016,59.5391,58.863,59.5005,449475.0
2022-03-17 12:00:00,61.64,61.85,61.35,61.69,342843.0,59.5391,59.742,59.259,59.5874,342843.0
2022-03-17 12:30:00,61.69,62.15,61.57,62.08,361546.0,59.5874,60.0318,59.4715,59.9641,361546.0
2022-03-17 13:00:00,62.05,62.35,61.69,62.25,338037.0,59.9352,60.2249,59.5874,60.1283,338037.0
2022-03-17 13:30:00,62.28,62.74,62.12,62.71,308628.0,60.1573,60.6016,60.0028,60.5727,308628.0
2022-03-17 14:00:00,62.73,62.81,62.22,62.26,314534.0,60.592,60.6693,60.0994,60.138,314534.0
2022-03-17 14:30:00,62.36,62.69,62.24,62.66,194107.0,60.2346,60.5534,60.1187,60.5244,194107.0
2022-03-17 15:00:00,62.59,62.78,62.03,62.46,391618.0,60.4568,60.6403,59.9158,60.3312,391618.0
2022-03-17 15:30:00,62.48,62.99,62.34,62.99,652558.0,60.3505,60.8431,60.2153,60.8431,652558.0
2022-03-18 09:30:00,62.06,63.06,61.87,63.03,737945.0,59.9448,60.9107,59.7613,60.8818,737945.0
2022-03-18 10:00:00,63.03,64.13,62.95,63.69,958131.0,60.8818,61.9443,60.8045,61.5193,958131.0
2022-03-18 10:30:00,63.65,63.73,62.62,63.02,488922.0,61.4806,61.5579,60.4857,60.8721,488922.0
2022-03-18 11:00:00,63.03,63.16,62.27,62.42,500292.0,60.8818,61.0073,60.1477,60.2926,500292.0
2022-03-18 11:30:00,62.42,62.91,62.33,62.55,552352.0,60.2926,60.7659,60.2056,60.4181,552352.0
2022-03-18 12:00:00,62.48,63.4,62.38,63.36,447768.0,60.3505,61.2392,60.2539,61.2005,447768.0
2022-03-18 12:30:00,63.35,63.9,63.34,63.83,293158.0,61.1909,61.7221,61.1812,61.6545,293158.0
2022-03-18 13:00:00,63.86,64.27,63.74,64.25,399801.0,61.6835,62.0795,61.5676,62.0602,399801.0
2022-03-18 13:30:00,64.27,64.41,64.0,64.2,250230.0,62.0795,62.2147,61.8187,62.0119,250230.0
2022-03-18 14:00:00,64.21,64.32,63.94,64.09,208034.0,62.0215,62.1278,61.7607,61.9056,208034.0
2022-03-18 14:30:00,64.08,64.33,63.98,64.06,219578.0,61.896,62.1375,61.7994,61.8767,219578.0
2022-03-18 15:00:00,64.11,64.64,64.07,64.53,451420.0,61.925,62.4369,61.8863,62.3306,451420.0
2022-03-18 15:30:00,64.53,65.01,64.32,64.65,977266.0,62.3306,62.7943,62.1278,62.4466,977266.0
2022-03-21 09:30:00,64.79,65.7,63.41,63.88,1226978.0,62.5818,63.4608,61.2488,61.7028,1226978.0
2022-03-21 10:00:00,63.86,64.45,63.51,63.69,617692.0,61.6835,62.2534,61.3454,61.5193,617692.0
2022-03-21 10:30:00,63.69,64.48,63.44,64.34,491787.0,61.5193,62.2823,61.2778,62.1471,491787.0
2022-03-21 11:00:00,64.3,64.39,63.67,63.81,403989.0,62.1085,62.1954,61.5,61.6352,403989.0
2022-03-21 11:30:00,63.78,64.38,63.47,64.17,345979.0,61.6062,62.1858,61.3068,61.9829,345979.0
2022-03-21 12:00:00,64.2,64.74,63.83,64.61,320240.0,62.0119,62.5335,61.6545,62.4079,320240.0
2022-03-21 12:30:00,64.5,64.5,62.96,63.06,699073.0,62.3017,62.3017,60.8142,60.9107,699073.0
2022-03-21 13:00:00,63.06,63.19,61.98,62.01,487935.0,60.9107,61.0363,59.8676,59.8965,487935.0
2022-03-21 13:30:00,62.02,62.65,61.97,62.65,321974.0,59.9062,60.5147,59.8579,60.5147,321974.0
2022-03-21 14:00:00,62.61,62.95,62.13,62.83,388688.0,60.4761,60.8045,60.0124,60.6886,388688.0
2022-03-21 14:30:00,62.85,62.94,61.99,61.99,297642.0,60.7079,60.7948,59.8772,59.8772,297642.0
2022-03-21 15:00:00,62.0,62.54,61.75,62.49,441339.0,59.8869,60.4085,59.6454,60.3602,441339.0
2022-03-21 15:30:00,62.54,63.14,61.88,63.14,690916.0,60.4085,60.988,59.771,60.988,690916.0
2022-03-22 09:30:00,63.85,65.95,63.79,65.87,1509925.0,61.6738,63.7022,61.6159,63.625,1509925.0
2022-03-22 10:00:00,65.95,66.22,65.17,65.37,978441.0,63.7022,63.963,62.9488,63.142,978441.0
2022-03-22 10:30:00,65.43,65.53,64.88,65.09,494678.0,63.2,63.2966,62.6687,62.8716,494678.0
2022-03-22 11:00:00,65.14,65.16,64.63,64.68,354015.0,62.9199,62.9392,62.4272,62.4755,354015.0
2022-03-22 11:30:00,64.67,64.68,64.16,64.18,384249.0,62.4659,62.4755,61.9733,61.9926,384249.0
2022-03-22 12:00:00,64.2,64.29,63.57,63.68,472219.0,62.0119,62.0988,61.4034,61.5096,472219.0
2022-03-22 12:30:00,63.67,64.21,63.5,64.15,471441.0,61.5,62.0215,61.3357,61.9636,471441.0
2022-03-22 13:00:00,64.14,64.65,64.09,64.63,424190.0,61.9539,62.4466,61.9056,62.4272,424190.0
2022-03-22 13:30:00,64.61,64.9,64.43,64.88,318616.0,62.4079,62.688,62.234,62.6687,318616.0
2022-03-22 14:00:00,64.9,65.02,64.48,64.79,316943.0,62.688,62.8039,62.2823,62.5818,316943.0
2022-03-22 14:30:00,64.77,65.23,64.6,65.1,280621.0,62.5625,63.0068,62.3983,62.8812,280621.0
2022-03-22 15:00:00,65.09,65.32,64.75,64.77,255396.0,62.8716,63.0937,62.5431,62.5625,255396.0
2022-03-22 15:30:00,64.77,65.39,64.64,64.91,680484.0,62.5625,63.1613,62.4369,62.6977,680484.0
2022-03-23 09:30:00,63.77,64.24,62.26,62.42,998525.0,61.5965,62.0505,60.138,60.2926,998525.0
2022-03-23 10:00:00,62.4,63.42,62.14,63.22,675908.0,60.2732,61.2585,60.0221,61.0653,675908.0
2022-03-23 10:30:00,63.24,63.74,62.91,63.41,429566.0,61.0846,61.5676,60.7659,61.2488,429566.0
2022-03-23 11:00:00,63.46,64.25,63.42,64.16,322126.0,61.2971,62.0602,61.2585,61.9733,322126.0
2022-03-23 11:30:00,64.09,64.5,64.02,64.46,265882.0,61.9056,62.3017,61.838,62.263,265882.0
2022-03-23 12:00:00,64.44,64.73,63.52,63.96,368132.0,62.2437,62.5238,61.3551,61.7801,368132.0
2022-03-23 12:30:00,63.95,64.07,63.36,63.66,152249.0,61.7704,61.8863,61.2005,61.4903,152249.0
2022-03-23 13:00:00,63.65,63.73,62.42,62.48,253860.0,61.4806,61.5579,60.2926,60.3505,253860.0
2022-03-23 13:30:00,62.44,62.76,62.11,62.74,446814.0,60.3119,60.621,59.9931,60.6016,446814.0
2022-03-23 14:00:00,62.75,62.75,61.91,62.32,304130.0,60.6113,60.6113,59.7999,60.196,304130.0
2022-03-23 14:30:00,62.34,62.6,61.96,62.08,419229.0,60.2153,60.4664,59.8482,59.9641,419229.0
2022-03-23 15:00:00,62.09,62.33,61.81,62.18,346217.0,59.9738,60.2056,59.7033,60.0607,346217.0
2022-03-23 15:30:00,62.12,62.41,61.53,61.63,805469.0,60.0028,60.2829,59.4329,59.5295,805469.0
2022-03-24 09:30:00,62.45,62.6,61.11,61.7,1444294.0,60.3215,60.4664,59.0272,59.5971,1444294.0
2022-03-24 10:00:00,61.65,62.5,60.94,61.44,750922.0,59.5488,60.3698,58.863,59.346,750922.0
2022-03-24 10:30:00,61.44,62.21,61.24,61.88,451073.0,59.346,60.0897,59.1528,59.771,451073.0
2022-03-24 11:00:00,61.94,62.69,61.85,62.62,597240.0,59.8289,60.5534,59.742,60.4857,597240.0
2022-03-24 11:30:00,62.63,63.05,62.47,62.89,452933.0,60.4954,60.9011,60.3409,60.7465,452933.0
2022-03-24 12:00:00,62.88,62.92,62.35,62.56,314307.0,60.7369,60.7755,60.2249,60.4278,314307.0
2022-03-24 12:30:00,62.57,62.9,62.37,62.78,416833.0,60.4374,60.7562,60.2443,60.6403,416833.0
2022-03-24 13:00:00,62.8,63.0,62.68,62.92,210516.0,60.6596,60.8528,60.5437,60.7755,210516.0
2022-03-24 13:30:00,62.89,63.07,62.73,62.9,272537.0,60.7465,60.9204,60.592,60.7562,272537.0
2022-03-24 14:00:00,62.92,63.19,62.62,62.81,273814.0,60.7755,61.0363,60.4857,60.6693,273814.0
2022-03-24 14:30:00,62.83,63.23,62.69,63.2,278079.0,60.6886,61.0749,60.5534,61.046,278079.0
2022-03-24 15:00:00,63.16,63.54,62.98,63.46,452845.0,61.0073,61.3744,60.8335,61.2971,452845.0
2022-03-24 15:30:00,63.47,63.77,63.15,63.74,656502.0,61.3068,61.5965,60.9977,61.5676,656502.0
2022-03-25 09:30:00,63.98,64.04,63.04,63.29,733943.0,61.7994,61.8573,60.8914,61.1329,733943.0
2022-03-25 10:00:00,63.35,64.03,63.22,63.64,401216.0,61.1909,61.8477,61.0653,61.471,401216.0
2022-03-25 10:30:00,63.63,64.45,63.58,64.4,380028.0,61.4613,62.2534,61.413,62.2051,380028.0
2022-03-25 11:00:00,64.43,64.48,62.46,62.7,616066.0,62.234,62.2823,60.3312,60.563,616066.0
2022-03-25 11:30:00,62.69,63.35,62.61,63.0,578318.0,60.5534,61.1909,60.4761,60.8528,578318.0
2022-03-25 12:00:00,62.97,63.64,62.83,63.6,308738.0,60.8238,61.471,60.6886,61.4323,308738.0
2022-03-25 12:30:00,63.5,63.56,62.98,63.3,259488.0,61.3357,61.3937,60.8335,61.1426,259488.0
2022-03-25 13:00:00,63.3,63.58,62.75,62.88,218070.0,61.1426,61.413,60.6113,60.7369,218070.0
2022-03-25 13:30:00,62.89,63.72,62.87,63.69,260117.0,60.7465,61.5482,60.7272,61.5193,260117.0
2022-03-25 14:00:00,63.73,64.0,63.62,63.97,224768.0,61.5579,61.8187,61.4517,61.7897,224768.0
2022-03-25 14:30:00,63.99,64.15,63.9,63.97,207820.0,61.809,61.9636,61.7221,61.7897,207820.0
2022-03-25 15:00:00,63.94,64.01,63.08,63.09,251246.0,61.7607,61.8284,60.9301,60.9397,251246.0
2022-03-25 15:30:00,63.08,64.09,62.88,64.05,638511.0,60.9301,61.9056,60.7369,61.867,638511.0
2022-03-28 09:30:00,63.53,63.94,62.88,63.4,892657.0,61.3647,61.7607,60.7369,61.2392,892657.0
2022-03-28 10:00:00,63.41,63.5,62.55,62.93,850740.0,61.2488,61.3357,60.4181,60.7852,850740.0
2022-03-28 10:30:00,62.93,63.14,62.61,62.87,424273.0,60.7852,60.988,60.4761,60.7272,424273.0
2022-03-28 11:00:00,62.98,63.09,62.28,62.6,486740.0,60.8335,60.9397,60.1573,60.4664,486740.0
2022-03-28 11:30:00,62.62,62.64,61.32,61.36,515408.0,60.4857,60.5051,59.23,59.2687,515408.0
2022-03-28 12:00:00,61.35,61.88,61.15,61.5,394468.0,59.259,59.771,59.0658,59.4039,394468.0
2022-03-28 12:30:00,61.49,62.22,61.38,62.2,454536.0,59.3943,60.0994,59.288,60.0801,454536.0
2022-03-28 13:00:00,62.18,62.57,61.98,62.49,340862.0,60.0607,60.4374,59.8676,60.3602,340862.0
2022-03-28 13:30:00,62.53,62.64,62.31,62.48,348116.0,60.3988,60.5051,60.1863,60.3505,348116.0
2022-03-28 14:00:00,62.45,62.58,61.99,62.33,365275.0,60.3215,60.4471,59.8772,60.2056,365275.0
2022-03-28 14:30:00,62.33,63.05,62.18,63.04,541526.0,60.2056,60.9011,60.0607,60.8914,541526.0
2022-03-28 15:00:00,63.05,63.12,62.75,63.1,444322.0,60.9011,60.9687,60.6113,60.9494,444322.0
2022-03-28 15:30:00,63.09,64.07,62.97,64.07,990601.0,60.9397,61.8863,60.8238,61.8863,990601.0
2022-03-29 09:30:00,65.72,68.02,65.62,67.38,1680213.0,63.4801,65.7017,63.3835,65.0835,1680213.0
2022-03-29 10:00:00,67.41,67.44,65.97,67.42,1101048.0,65.1125,65.1415,63.7216,65.1221,1101048.0
2022-03-29 10:30:00,67.46,68.16,67.32,68.11,843183.0,65.1608,65.8369,65.0256,65.7886,843183.0
2022-03-29 11:00:00,68.13,68.22,67.5,67.96,416631.0,65.8079,65.8949,65.1994,65.6437,416631.0
2022-03-29 11:30:00,67.93,68.28,67.77,67.9,335442.0,65.6148,65.9528,65.4602,65.5858,335442.0
2022-03-29 12:00:00,67.93,67.97,67.44,67.58,199195.0,65.6148,65.6534,65.1415,65.2767,199195.0
2022-03-29 12:30:00,67.58,67.65,66.99,67.28,315904.0,65.2767,65.3443,64.7068,64.9869,315904.0
2022-03-29 13:00:00,67.3,67.45,66.91,67.34,234071.0,65.0062,65.1511,64.6295,65.0449,234071.0
2022-03-29 13:30:00,67.41,68.2,67.23,68.18,387460.0,65.1125,65.8756,64.9386,65.8562,387460.0
2022-03-29 14:00:00,68.2,68.79,68.11,68.78,584443.0,65.8756,66.4454,65.7886,66.4358,584443.0
2022-03-29 14:30:00,68.77,69.01,68.73,68.94,451719.0,66.4261,66.658,66.3875,66.5903,451719.0
2022-03-29 15:00:00,68.96,69.39,68.73,69.39,487929.0,66.6097,67.025,66.3875,67.025,487929.0
2022-03-29 15:30:00,69.4,69.69,68.8,69.19,1043833.0,67.0347,67.3148,66.4551,66.8318,1043833.0
2022-03-30 09:30:00,68.87,69.09,68.05,69.06,1054196.0,66.5227,66.7352,65.7307,66.7062,1054196.0
2022-03-30 10:00:00,69.12,69.22,68.25,68.5,688539.0,66.7642,66.8608,65.9239,66.1653,688539.0
2022-03-30 10:30:00,68.5,68.84,68.13,68.14,476032.0,66.1653,66.4937,65.8079,65.8176,476032.0
2022-03-30 11:00:00,68.18,68.58,67.66,67.8,546316.0,65.8562,66.2426,65.354,65.4892,546316.0
2022-03-30 11:30:00,67.82,68.19,67.71,67.84,277068.0,65.5085,65.8659,65.4023,65.5278,277068.0
2022-03-30 12:00:00,67.84,67.96,67.43,67.66,243237.0,65.5278,65.6437,65.1318,65.354,243237.0
2022-03-30 12:30:00,67.7,67.87,67.55,67.75,185910.0,65.3926,65.5568,65.2477,65.4409,185910.0
2022-03-30 13:00:00,67.76,67.76,66.75,66.85,361715.0,65.4506,65.4506,64.475,64.5716,361715.0
2022-03-30 13:30:00,66.82,66.97,66.48,66.75,398920.0,64.5426,64.6875,64.2142,64.475,398920.0
2022-03-30 14:00:00,66.7,66.98,66.05,66.17,349883.0,64.4267,64.6971,63.7988,63.9147,349883.0
2022-03-30 14:30:00,66.12,66.42,65.43,65.51,425844.0,63.8664,64.1562,63.2,63.2772,425844.0
2022-03-30 15:00:00,65.54,65.54,64.22,64.67,751912.0,63.3062,63.3062,62.0312,62.4659,751912.0
2022-03-30 15:30:00,64.67,65.18,64.45,65.15,835253.0,62.4659,62.9585,62.2534,62.9295,835253.0
2022-03-31 09:30:00,64.74,66.41,64.49,65.82,1204299.0,62.5335,64.1466,62.292,63.5767,1204299.0
2022-03-31 10:00:00,65.77,65.77,64.61,65.03,914564.0,63.5284,63.5284,62.4079,62.8136,914564.0
2022-03-31 10:30:00,65.09,66.19,64.89,66.04,714898.0,62.8716,63.9341,62.6784,63.7892,714898.0
2022-03-31 11:00:00,66.04,66.04,65.0,65.12,380473.0,63.7892,63.7892,62.7846,62.9005,380473.0
2022-03-31 11:30:00,65.08,65.42,64.88,65.29,477028.0,62.8619,63.1903,62.6687,63.0647,477028.0
2022-03-31 12:00:00,65.27,65.43,64.81,64.94,623742.0,63.0454,63.2,62.6011,62.7267,623742.0
2022-03-31 12:30:00,64.96,65.04,64.66,64.79,237953.0,62.746,62.8233,62.4562,62.5818,237953.0
2022-03-31 13:00:00,64.79,65.0,64.35,64.89,232612.0,62.5818,62.7846,62.1568,62.6784,232612.0
2022-03-31 13:30:00,64.85,65.08,64.62,64.73,198348.0,62.6397,62.8619,62.4176,62.5238,198348.0
2022-03-31 14:00:00,64.72,64.72,64.12,64.38,264135.0,62.5142,62.5142,61.9346,62.1858,264135.0
2022-03-31 14:30:00,64.39,64.59,64.22,64.55,252757.0,62.1954,62.3886,62.0312,62.35,252757.0
2022-03-31 15:00:00,64.55,64.93,63.91,63.98,493541.0,62.35,62.717,61.7318,61.7994,493541.0
2022-03-31 15:30:00,63.97,64.02,62.9,62.95,1155482.0,61.7897,61.838,60.7562,60.8045,1155482.0
2022-04-01 09:30:00,63.78,65.24,63.78,65.01,1142832.0,61.6062,63.0164,61.6062,62.7943,1142832.0
2022-04-01 10:00:00,65.01,65.13,63.46,63.73,737423.0,62.7943,62.9102,61.2971,61.5579,737423.0
2022-04-01 10:30:00,63.74,64.57,63.67,64.32,608414.0,61.5676,62.3693,61.5,62.1278,608414.0
2022-04-01 11:00:00,64.3,64.93,64.16,64.45,411005.0,62.1085,62.717,61.9733,62.2534,411005.0
2022-04-01 11:30:00,64.45,64.54,63.51,63.69,492932.0,62.2534,62.3403,61.3454,61.5193,492932.0
2022-04-01 12:00:00,63.65,63.68,63.16,63.43,380926.0,61.4806,61.5096,61.0073,61.2681,380926.0
2022-04-01 12:30:00,63.36,63.51,62.75,63.25,510110.0,61.2005,61.3454,60.6113,61.0943,510110.0
2022-04-01 13:00:00,63.24,63.4,62.87,63.03,468824.0,61.0846,61.2392,60.7272,60.8818,468824.0
2022-04-01 13:30:00,63.01,63.82,62.94,63.62,381416.0,60.8624,61.6448,60.7948,61.4517,381416.0
2022-04-01 14:00:00,63.61,64.45,63.58,64.42,508548.0,61.442,62.2534,61.413,62.2244,508548.0
2022-04-01 14:30:00,64.43,64.81,64.4,64.64,414357.0,62.234,62.6011,62.2051,62.4369,414357.0
2022-04-01 15:00:00,64.6,65.03,64.1,64.41,422811.0,62.3983,62.8136,61.9153,62.2147,422811.0
2022-04-01 15:30:00,64.41,65.15,64.16,64.96,689772.0,62.2147,62.9295,61.9733,62.746,689772.0
2022-04-04 09:30:00,65.39,65.86,64.58,64.75,1171220.0,63.1613,63.6153,62.3789,62.5431,1171220.0
2022-04-04 10:00:00,64.71,64.78,63.51,64.41,1102605.0,62.5045,62.5721,61.3454,62.2147,1102605.0
2022-04-04 10:30:00,64.42,64.82,64.27,64.65,658026.0,62.2244,62.6108,62.0795,62.4466,658026.0
2022-04-04 11:00:00,64.66,64.99,64.53,64.88,493374.0,62.4562,62.775,62.3306,62.6687,493374.0
2022-04-04 11:30:00,64.88,65.64,64.85,65.6,777480.0,62.6687,63.4028,62.6397,63.3642,777480.0
2022-04-04 12:00:00,65.6,65.62,65.05,65.13,621108.0,63.3642,63.3835,62.8329,62.9102,621108.0
2022-04-04 12:30:00,65.13,65.24,64.87,64.91,368958.0,62.9102,63.0164,62.6591,62.6977,368958.0
2022-04-04 13:00:00,64.9,65.14,64.72,64.88,308084.0,62.688,62.9199,62.5142,62.6687,308084.0
2022-04-04 13:30:00,64.85,65.26,64.76,65.23,284940.0,62.6397,63.0358,62.5528,63.0068,284940.0
2022-04-04 14:00:00,65.23,65.46,64.93,65.44,235037.0,63.0068,63.2289,62.717,63.2096,235037.0
2022-04-04 14:30:00,65.44,65.67,65.3,65.5,260028.0,63.2096,63.4318,63.0744,63.2676,260028.0
2022-04-04 15:00:00,65.5,65.59,65.34,65.4,223201.0,63.2676,63.3545,63.113,63.171,223201.0
2022-04-04 15:30:00,65.41,65.68,65.09,65.56,850523.0,63.1806,63.4414,62.8716,63.3255,850523.0
2022-04-05 09:30:00,65.4,66.82,64.75,64.98,1208567.0,63.171,64.5426,62.5431,62.7653,1208567.0
2022-04-05 10:00:00,64.9,65.32,62.52,62.97,1436588.0,62.688,63.0937,60.3891,60.8238,1436588.0
2022-04-05 10:30:00,62.96,63.41,62.62,63.03,557378.0,60.8142,61.2488,60.4857,60.8818,557378.0
2022-04-05 11:00:00,63.05,63.29,62.73,62.95,413337.0,60.9011,61.1329,60.592,60.8045,413337.0
2022-04-05 11:30:00,62.9,63.2,62.58,62.6,365945.0,60.7562,61.046,60.4471,60.4664,365945.0
2022-04-05 12:00:00,62.61,62.82,62.11,62.15,406595.0,60.4761,60.6789,59.9931,60.0318,406595.0
2022-04-05 12:30:00,62.12,62.59,61.97,62.57,457403.0,60.0028,60.4568,59.8579,60.4374,457403.0
2022-04-05 13:00:00,62.57,63.16,62.49,63.01,638871.0,60.4374,61.0073,60.3602,60.8624,638871.0
2022-04-05 13:30:00,62.98,62.98,61.97,62.2,444055.0,60.8335,60.8335,59.8579,60.0801,444055.0
2022-04-05 14:00:00,62.18,62.48,61.91,62.15,478857.0,60.0607,60.3505,59.7999,60.0318,478857.0
2022-04-05 14:30:00,62.15,62.37,61.83,61.9,374096.0,60.0318,60.2443,59.7227,59.7903,374096.0
2022-04-05 15:00:00,61.91,62.02,61.17,61.25,449307.0,59.7999,59.9062,59.0852,59.1624,449307.0
2022-04-05 15:30:00,61.25,61.25,60.31,60.81,1160322.0,59.1624,59.1624,58.2545,58.7374,1160322.0
2022-04-06 09:30:00,59.24,59.61,57.94,57.96,1342217.0,57.2209,57.5783,55.9652,55.9846,1342217.0
2022-04-06 10:00:00,57.96,58.04,57.1,57.71,1199339.0,55.9846,56.0618,55.1539,55.7431,1199339.0
2022-04-06 10:30:00,57.7,58.84,57.7,58.14,1152008.0,55.7334,56.8346,55.7334,56.1584,1152008.0
2022-04-06 11:00:00,58.13,58.61,57.89,58.13,944052.0,56.1488,56.6124,55.917,56.1488,944052.0
2022-04-06 11:30:00,58.14,58.62,57.78,58.21,656960.0,56.1584,56.6221,55.8107,56.226,656960.0
2022-04-06 12:00:00,58.21,58.41,57.68,57.97,424606.0,56.226,56.4192,55.7141,55.9942,424606.0
2022-04-06 12:30:00,57.96,58.35,57.89,58.3,326261.0,55.9846,56.3613,55.917,56.313,326261.0
2022-04-06 13:00:00,58.3,58.5,58.02,58.28,458653.0,56.313,56.5062,56.0425,56.2937,458653.0
2022-04-06 13:30:00,58.3,58.84,58.16,58.27,532191.0,56.313,56.8346,56.1777,56.284,532191.0
2022-04-06 14:00:00,58.32,59.47,56.88,57.56,1657718.0,56.3323,57.4431,54.9414,55.5982,1657718.0
2022-04-06 14:30:00,57.64,59.28,57.49,59.24,1030362.0,55.6755,57.2596,55.5306,57.2209,1030362.0
2022-04-06 15:00:00,59.24,59.65,58.01,58.06,741545.0,57.2209,57.617,56.0329,56.0812,741545.0
2022-04-06 15:30:00,58.01,58.86,57.71,58.24,1042815.0,56.0329,56.8539,55.7431,56.255,1042815.0
2022-04-07 09:30:00,58.16,59.11,57.65,57.97,1128039.0,56.1777,57.0954,55.6851,55.9942,1128039.0
2022-04-07 10:00:00,57.95,58.14,56.91,57.13,800537.0,55.9749,56.1584,54.9704,55.1829,800537.0
2022-04-07 10:30:00,57.15,57.59,56.36,56.61,995592.0,55.2022,55.6272,54.4391,54.6806,995592.0
2022-04-07 11:00:00,56.62,57.12,55.92,55.99,685974.0,54.6902,55.1732,54.0141,54.0817,685974.0
2022-04-07 11:30:00,56.02,56.47,55.85,56.0,431802.0,54.1107,54.5453,53.9465,54.0914,431802.0
2022-04-07 12:00:00,55.97,56.1,55.6,55.71,335034.0,54.0624,54.188,53.705,53.8113,335034.0
2022-04-07 12:30:00,55.71,55.86,55.19,55.65,405085.0,53.8113,53.9561,53.309,53.7533,405085.0
2022-04-07 13:00:00,55.67,56.8,55.64,56.69,698836.0,53.7726,54.8641,53.7436,54.7578,698836.0
2022-04-07 13:30:00,56.76,56.99,56.15,56.94,679586.0,54.8255,55.0476,54.2363,54.9993,679586.0
2022-04-07 14:00:00,56.93,57.3,56.61,56.74,508244.0,54.9897,55.3471,54.6806,54.8061,508244.0
2022-04-07 14:30:00,56.72,57.63,56.67,57.44,618030.0,54.7868,55.6658,54.7385,55.4823,618030.0
2022-04-07 15:00:00,57.41,58.14,57.33,57.84,748585.0,55.4533,56.1584,55.376,55.8687,748585.0
2022-04-07 15:30:00,57.89,58.38,57.36,57.62,806965.0,55.917,56.3902,55.405,55.6562,806965.0
2022-04-08 09:30:00,57.38,57.87,55.93,56.0,945640.0,55.4243,55.8976,54.0238,54.0914,945640.0
2022-04-08 10:00:00,55.98,57.17,55.89,57.03,871540.0,54.072,55.2215,53.9851,55.0863,871540.0
2022-04-08 10:30:00,56.97,58.03,56.88,58.03,753399.0,55.0283,56.0522,54.9414,56.0522,753399.0
2022-04-08 11:00:00,58.0,58.31,57.69,57.85,542921.0,56.0232,56.3226,55.7238,55.8783,542921.0
2022-04-08 11:30:00,57.85,58.06,57.52,57.77,308923.0,55.8783,56.0812,55.5596,55.801,308923.0
2022-04-08 12:00:00,57.76,58.13,57.41,58.08,293860.0,55.7914,56.1488,55.4533,56.1005,293860.0
2022-04-08 12:30:00,58.06,58.08,57.71,57.91,174815.0,56.0812,56.1005,55.7431,55.9363,174815.0
2022-04-08 13:00:00,57.83,57.88,57.34,57.37,125328.0,55.859,55.9073,55.3857,55.4147,125328.0
2022-04-08 13:30:00,57.39,57.52,57.18,57.47,169726.0,55.434,55.5596,55.2311,55.5113,169726.0
2022-04-08 14:00:00,57.36,57.76,56.93,57.09,289807.0,55.405,55.7914,54.9897,55.1442,289807.0
2022-04-08 14:30:00,57.08,57.52,56.89,57.31,239652.0,55.1346,55.5596,54.951,55.3567,239652.0
2022-04-08 15:00:00,57.31,57.53,57.02,57.18,247080.0,55.3567,55.5692,55.0766,55.2311,247080.0
2022-04-08 15:30:00,57.19,57.27,56.07,56.29,548891.0,55.2408,55.3181,54.159,54.3715,548891.0
2022-04-11 09:30:00,55.51,56.52,55.04,56.49,1092331.0,53.6181,54.5936,53.1641,54.5647,1092331.0
2022-04-11 10:00:00,56.46,57.38,56.23,56.65,905657.0,54.5357,55.4243,54.3135,54.7192,905657.0
2022-04-11 10:30:00,56.58,57.14,55.84,55.84,415446.0,54.6516,55.1925,53.9368,53.9368,415446.0
2022-04-11 11:00:00,55.86,55.99,55.52,55.74,349452.0,53.9561,54.0817,53.6277,53.8402,349452.0
2022-04-11 11:30:00,55.72,56.15,55.41,55.48,294837.0,53.8209,54.2363,53.5215,53.5891,294837.0
2022-04-11 12:00:00,55.45,55.51,55.02,55.04,168444.0,53.5601,53.6181,53.1448,53.1641,168444.0
2022-04-11 12:30:00,55.03,55.23,54.52,54.89,414253.0,53.1544,53.3476,52.6618,53.0192,414253.0
2022-04-11 13:00:00,54.9,55.68,54.9,55.6,434325.0,53.0289,53.7823,53.0289,53.705,434325.0
2022-04-11 13:30:00,55.64,56.04,55.5,55.96,206418.0,53.7436,54.13,53.6084,54.0527,206418.0
2022-04-11 14:00:00,55.98,56.29,55.52,55.79,232967.0,54.072,54.3715,53.6277,53.8885,232967.0
2022-04-11 14:30:00,55.71,56.37,55.63,56.3,334726.0,53.8113,54.4488,53.734,54.3811,334726.0
2022-04-11 15:00:00,56.32,56.46,55.82,55.87,309300.0,54.4005,54.5357,53.9175,53.9658,309300.0
2022-04-11 15:30:00,55.89,55.96,54.83,55.06,548880.0,53.9851,54.0527,52.9612,53.1834,548880.0
2022-04-12 09:30:00,56.82,59.15,56.71,59.05,1767355.0,54.8834,57.134,54.7772,57.0374,1767355.0
2022-04-12 10:00:00,59.08,59.36,57.9,57.9,713244.0,57.0664,57.3368,55.9266,55.9266,713244.0
2022-04-12 10:30:00,57.87,58.19,57.46,58.02,550685.0,55.8976,56.2067,55.5016,56.0425,550685.0
2022-04-12 11:00:00,57.96,58.43,57.72,58.27,511184.0,55.9846,56.4385,55.7527,56.284,511184.0
2022-04-12 11:30:00,58.3,58.55,58.09,58.1,284975.0,56.313,56.5545,56.1101,56.1198,284975.0
2022-04-12 12:00:00,58.11,58.12,57.1,57.24,451430.0,56.1295,56.1391,55.1539,55.2891,451430.0
2022-04-12 12:30:00,57.24,57.45,56.98,57.19,188289.0,55.2891,55.4919,55.038,55.2408,188289.0
2022-04-12 13:00:00,57.17,57.54,56.85,57.01,441567.0,55.2215,55.5789,54.9124,55.0669,441567.0
2022-04-12 13:30:00,57.01,57.15,56.04,56.14,371705.0,55.0669,55.2022,54.13,54.2266,371705.0
2022-04-12 14:00:00,56.13,56.51,55.59,55.61,423426.0,54.2169,54.584,53.6953,53.7147,423426.0
2022-04-12 14:30:00,55.6,55.87,55.35,55.63,416408.0,53.705,53.9658,53.4635,53.734,416408.0
2022-04-12 15:00:00,55.57,55.71,54.97,55.21,437602.0,53.676,53.8113,53.0965,53.3283,437602.0
2022-04-12 15:30:00,55.15,55.89,55.07,55.56,660853.0,53.2703,53.9851,53.1931,53.6664,660853.0
2022-04-13 09:30:00,56.01,57.44,55.97,57.13,1473553.0,54.101,55.4823,54.0624,55.1829,1473553.0
2022-04-13 10:00:00,57.19,57.2,56.42,56.48,588136.0,55.2408,55.2505,54.4971,54.555,588136.0
2022-04-13 10:30:00,56.42,57.45,56.33,57.24,435169.0,54.4971,55.4919,54.4101,55.2891,435169.0
2022-04-13 11:00:00,57.26,57.97,57.16,57.93,444866.0,55.3084,55.9942,55.2118,55.9556,444866.0
2022-04-13 11:30:00,57.95,58.21,57.68,57.82,448791.0,55.9749,56.226,55.7141,55.8493,448791.0
2022-04-13 12:00:00,57.8,58.08,57.66,57.87,267136.0,55.83,56.1005,55.6948,55.8976,267136.0
2022-04-13 12:30:00,57.89,58.52,57.89,58.43,297457.0,55.917,56.5255,55.917,56.4385,297457.0
2022-04-13 13:00:00,58.43,58.71,58.34,58.52,218597.0,56.4385,56.709,56.3516,56.5255,218597.0
2022-04-13 13:30:00,58.58,58.63,58.15,58.42,254341.0,56.5834,56.6317,56.1681,56.4289,254341.0
2022-04-13 14:00:00,58.42,58.7,58.29,58.53,222548.0,56.4289,56.6993,56.3033,56.5351,222548.0
2022-04-13 14:30:00,58.52,58.74,58.49,58.61,223279.0,56.5255,56.738,56.4965,56.6124,223279.0
2022-04-13 15:00:00,58.61,59.03,58.44,58.96,374388.0,56.6124,57.0181,56.4482,56.9505,374388.0
2022-04-13 15:30:00,58.96,59.21,58.74,58.8,503568.0,56.9505,57.192,56.738,56.7959,503568.0
2022-04-14 09:30:00,58.9,60.02,58.26,58.69,1117184.0,56.8925,57.9744,56.2743,56.6897,1117184.0
2022-04-14 10:00:00,58.69,59.36,58.26,58.54,832343.0,56.6897,57.3368,56.2743,56.5448,832343.0
2022-04-14 10:30:00,58.52,58.75,57.89,58.05,368365.0,56.5255,56.7476,55.917,56.0715,368365.0
2022-04-14 11:00:00,58.05,58.46,57.8,58.29,387833.0,56.0715,56.4675,55.83,56.3033,387833.0
2022-04-14 11:30:00,58.26,58.36,57.38,57.4,258550.0,56.2743,56.3709,55.4243,55.4437,258550.0
2022-04-14 12:00:00,57.38,57.78,57.22,57.27,153223.0,55.4243,55.8107,55.2698,55.3181,153223.0
2022-04-14 12:30:00,57.22,57.46,57.03,57.43,249286.0,55.2698,55.5016,55.0863,55.4726,249286.0
2022-04-14 13:00:00,57.44,57.62,57.21,57.33,374768.0,55.4823,55.6562,55.2601,55.376,374768.0
2022-04-14 13:30:00,57.4,58.18,57.33,58.15,356133.0,55.4437,56.1971,55.376,56.1681,356133.0
2022-04-14 14:00:00,58.14,58.5,57.92,58.09,358031.0,56.1584,56.5062,55.9459,56.1101,358031.0
2022-04-14 14:30:00,58.05,58.07,57.25,57.25,222714.0,56.0715,56.0908,55.2988,55.2988,222714.0
2022-04-14 15:00:00,57.28,57.57,57.09,57.4,244058.0,55.3277,55.6079,55.1442,55.4437,244058.0
2022-04-14 15:30:00,57.42,57.44,56.98,56.99,471968.0,55.463,55.4823,55.038,55.0476,471968.0
2022-04-18 09:30:00,56.59,57.24,55.82,56.31,1183352.0,54.6613,55.2891,53.9175,54.3908,1183352.0
2022-04-18 10:00:00,56.28,56.73,55.93,56.22,763101.0,54.3618,54.7965,54.0238,54.3039,763101.0
2022-04-18 10:30:00,56.27,56.56,55.89,56.32,525157.0,54.3522,54.6323,53.9851,54.4005,525157.0
2022-04-18 11:00:00,56.31,56.65,55.93,56.05,316796.0,54.3908,54.7192,54.0238,54.1397,316796.0
2022-04-18 11:30:00,56.04,56.15,55.16,55.57,453846.0,54.13,54.2363,53.28,53.676,453846.0
2022-04-18 12:00:00,55.55,55.55,55.14,55.23,227169.0,53.6567,53.6567,53.2607,53.3476,227169.0
2022-04-18 12:30:00,55.23,55.67,55.05,55.62,240305.0,53.3476,53.7726,53.1737,53.7243,240305.0
2022-04-18 13:00:00,55.65,56.21,55.56,56.19,306551.0,53.7533,54.2942,53.6664,54.2749,306551.0
2022-04-18 13:30:00,56.17,56.94,56.16,56.79,426243.0,54.2556,54.9993,54.2459,54.8544,426243.0
2022-04-18 14:00:00,56.81,56.86,56.28,56.47,264461.0,54.8738,54.9221,54.3618,54.5453,264461.0
2022-04-18 14:30:00,56.48,56.69,56.19,56.21,157765.0,54.555,54.7578,54.2749,54.2942,157765.0
2022-04-18 15:00:00,56.24,56.33,55.57,55.59,212279.0,54.3232,54.4101,53.676,53.6953,212279.0
2022-04-18 15:30:00,55.56,55.86,54.96,55.86,664732.0,53.6664,53.9561,53.0868,53.9561,664732.0
2022-04-19 09:30:00,56.05,57.64,55.95,57.64,1156825.0,54.1397,55.6755,54.0431,55.6755,1156825.0
2022-04-19 10:00:00,57.62,58.4,57.33,58.29,782613.0,55.6562,56.4096,55.376,56.3033,782613.0
2022-04-19 10:30:00,58.32,59.18,58.28,58.85,708493.0,56.3323,57.163,56.2937,56.8442,708493.0
2022-04-19 11:00:00,58.85,59.18,58.63,59.16,368787.0,56.8442,57.163,56.6317,57.1437,368787.0
2022-04-19 11:30:00,59.14,59.67,59.13,59.55,373398.0,57.1243,57.6363,57.1147,57.5204,373398.0
2022-04-19 12:00:00,59.54,59.77,59.44,59.58,257489.0,57.5107,57.7329,57.4141,57.5494,257489.0
2022-04-19 12:30:00,59.59,59.69,59.38,59.48,231585.0,57.559,57.6556,57.3562,57.4528,231585.0
2022-04-19 13:00:00,59.49,59.68,59.18,59.21,181652.0,57.4624,57.6459,57.163,57.192,181652.0
2022-04-19 13:30:00,59.22,59.61,59.19,59.52,227328.0,57.2016,57.5783,57.1726,57.4914,227328.0
2022-04-19 14:00:00,59.52,59.57,58.87,59.08,270885.0,57.4914,57.5397,56.8635,57.0664,270885.0
2022-04-19 14:30:00,59.07,59.28,58.89,59.09,230035.0,57.0567,57.2596,56.8829,57.0761,230035.0
2022-04-19 15:00:00,59.06,59.59,58.8,59.39,350837.0,57.0471,57.559,56.7959,57.3658,350837.0
2022-04-19 15:30:00,59.41,59.63,59.06,59.28,710089.0,57.3851,57.5976,57.0471,57.2596,710089.0
2022-04-20 09:30:00,60.5,61.11,59.55,59.82,1725666.0,58.438,59.0272,57.5204,57.7812,1725666.0
2022-04-20 10:00:00,59.8,60.34,59.45,59.94,825337.0,57.7619,58.2834,57.4238,57.8971,825337.0
2022-04-20 10:30:00,59.95,61.05,59.82,60.93,705621.0,57.9067,58.9692,57.7812,58.8533,705621.0
2022-04-20 11:00:00,60.94,60.94,60.04,60.47,584944.0,58.863,58.863,57.9937,58.409,584944.0
2022-04-20 11:30:00,60.49,61.02,60.42,60.73,527457.0,58.4283,58.9403,58.3607,58.6602,527457.0
2022-04-20 12:00:00,60.74,60.96,60.21,60.34,384847.0,58.6698,58.8823,58.1579,58.2834,384847.0
2022-04-20 12:30:00,60.32,60.97,60.32,60.82,413704.0,58.2641,58.892,58.2641,58.7471,413704.0
2022-04-20 13:00:00,60.86,61.1,60.69,60.76,387419.0,58.7857,59.0175,58.6215,58.6891,387419.0
2022-04-20 13:30:00,60.74,61.21,60.72,60.95,419780.0,58.6698,59.1238,58.6505,58.8727,419780.0
2022-04-20 14:00:00,60.96,61.11,60.21,60.31,480997.0,58.8823,59.0272,58.1579,58.2545,480997.0
2022-04-20 14:30:00,60.32,60.38,59.66,59.85,482665.0,58.2641,58.3221,57.6266,57.8101,482665.0
2022-04-20 15:00:00,59.85,60.72,59.83,60.54,770644.0,57.8101,58.6505,57.7908,58.4766,770644.0
2022-04-20 15:30:00,60.54,60.71,59.84,59.91,803258.0,58.4766,58.6408,57.8005,57.8681,803258.0
2022-04-21 09:30:00,61.56,62.04,60.54,60.73,1563090.0,59.4619,59.9255,58.4766,58.6602,1563090.0
2022-04-21 10:00:00,60.76,60.76,60.07,60.63,791131.0,58.6891,58.6891,58.0226,58.5636,791131.0
2022-04-21 10:30:00,60.63,60.7,59.46,59.62,649593.0,58.5636,58.6312,57.4334,57.588,649593.0
2022-04-21 11:00:00,59.6,59.68,59.11,59.35,449281.0,57.5687,57.6459,57.0954,57.3272,449281.0
2022-04-21 11:30:00,59.32,59.33,58.47,58.48,446505.0,57.2982,57.3079,56.4772,56.4868,446505.0
2022-04-21 12:00:00,58.51,58.82,57.91,57.95,548569.0,56.5158,56.8153,55.9363,55.9749,548569.0
2022-04-21 12:30:00,57.94,58.22,57.35,57.35,426552.0,55.9652,56.2357,55.3954,55.3954,426552.0
2022-04-21 13:00:00,57.34,57.99,56.93,57.9,659928.0,55.3857,56.0135,54.9897,55.9266,659928.0
2022-04-21 13:30:00,57.9,58.07,56.97,57.02,692425.0,55.9266,56.0908,55.0283,55.0766,692425.0
2022-04-21 14:00:00,56.98,56.98,56.26,56.49,709609.0,55.038,55.038,54.3425,54.5647,709609.0
2022-04-21 14:30:00,56.48,57.04,55.6,55.76,686281.0,54.555,55.0959,53.705,53.8595,686281.0
2022-04-21 15:00:00,55.71,56.21,55.19,56.11,609159.0,53.8113,54.2942,53.309,54.1976,609159.0
2022-04-21 15:30:00,56.09,56.15,55.2,55.79,952433.0,54.1783,54.2363,53.3186,53.8885,952433.0
2022-04-22 09:30:00,55.08,55.48,54.53,54.92,1553163.0,53.2027,53.5891,52.6715,53.0482,1553163.0
2022-04-22 10:00:00,54.93,55.45,53.88,53.94,1584660.0,53.0578,53.5601,52.0436,52.1016,1584660.0
2022-04-22 10:30:00,53.92,54.37,53.51,53.68,887115.0,52.0823,52.5169,51.6862,51.8504,887115.0
2022-04-22 11:00:00,53.66,54.14,53.45,53.7,711891.0,51.8311,52.2948,51.6283,51.8698,711891.0
2022-04-22 11:30:00,53.72,53.82,52.49,52.5,812019.0,51.8891,51.9857,50.701,50.7107,812019.0
2022-04-22 12:00:00,52.5,53.05,52.27,52.78,865494.0,50.7107,51.2419,50.4885,50.9811,865494.0
2022-04-22 12:30:00,52.77,53.24,52.45,52.49,533103.0,50.9715,51.4254,50.6624,50.701,533103.0
2022-04-22 13:00:00,52.49,52.56,51.99,52.29,609163.0,50.701,50.7686,50.218,50.5078,609163.0
2022-04-22 13:30:00,52.28,52.34,51.82,51.82,525230.0,50.4982,50.5561,50.0538,50.0538,525230.0
2022-04-22 14:00:00,51.82,52.63,51.77,52.05,679944.0,50.0538,50.8362,50.0055,50.276,679944.0
2022-04-22 14:30:00,52.03,52.19,51.43,51.59,499826.0,50.2567,50.4112,49.6771,49.8317,499826.0
2022-04-22 15:00:00,51.6,52.24,51.18,51.94,1297920.0,49.8413,50.4595,49.4356,50.1697,1297920.0
2022-04-22 15:30:00,51.93,52.58,51.25,51.49,1628612.0,50.1601,50.7879,49.5033,49.7351,1628612.0
2022-04-25 09:30:00,50.17,50.72,49.08,49.09,1701967.0,48.4601,48.9913,47.4072,47.4169,1701967.0
2022-04-25 10:00:00,49.08,50.24,48.78,50.04,1158874.0,47.4072,48.5277,47.1174,48.3345,1158874.0
2022-04-25 10:30:00,50.03,50.57,49.08,49.08,695397.0,48.3248,48.8464,47.4072,47.4072,695397.0
2022-04-25 11:00:00,49.07,50.01,49.0,49.59,599778.0,47.3976,48.3055,47.3299,47.8998,599778.0
2022-04-25 11:30:00,49.6,49.9,48.73,49.2,543020.0,47.9095,48.1993,47.0691,47.5231,543020.0
2022-04-25 12:00:00,49.2,50.67,48.9,50.34,808453.0,47.5231,48.943,47.2334,48.6243,808453.0
2022-04-25 12:30:00,50.38,51.3,50.25,50.7,721294.0,48.6629,49.5516,48.5373,48.972,721294.0
2022-04-25 13:00:00,50.72,51.54,50.27,50.87,717677.0,48.9913,49.7834,48.5567,49.1362,717677.0
2022-04-25 13:30:00,50.89,51.17,50.44,50.64,491437.0,49.1555,49.426,48.7209,48.9141,491437.0
2022-04-25 14:00:00,50.66,52.03,50.37,52.03,623902.0,48.9334,50.2567,48.6533,50.2567,623902.0
2022-04-25 14:30:00,52.04,52.3,51.48,51.55,611532.0,50.2663,50.5175,49.7254,49.793,611532.0
2022-04-25 15:00:00,51.54,52.29,50.79,52.25,868621.0,49.7834,50.5078,49.0589,50.4692,868621.0
2022-04-25 15:30:00,52.22,52.65,51.9,52.48,1193439.0,50.4402,50.8555,50.1311,50.6913,1193439.0
2022-04-26 09:30:00,51.22,51.53,50.27,50.49,1458232.0,49.4743,49.7737,48.5567,48.7692,1458232.0
2022-04-26 10:00:00,50.43,50.98,49.56,50.15,1034762.0,48.7112,49.2425,47.8709,48.4408,1034762.0
2022-04-26 10:30:00,50.15,50.15,49.1,49.41,754095.0,48.4408,48.4408,47.4265,47.726,754095.0
2022-04-26 11:00:00,49.38,49.92,49.1,49.59,743360.0,47.697,48.2186,47.4265,47.8998,743360.0
2022-04-26 11:30:00,49.55,49.9,48.65,48.66,775586.0,47.8612,48.1993,46.9919,47.0015,775586.0
2022-04-26 12:00:00,48.67,49.87,48.63,49.78,874565.0,47.0112,48.1703,46.9726,48.0834,874565.0
2022-04-26 12:30:00,49.78,50.02,49.37,50.0,535975.0,48.0834,48.3152,47.6873,48.2959,535975.0
2022-04-26 13:00:00,50.0,50.0,48.4,48.46,670770.0,48.2959,48.2959,46.7504,46.8084,670770.0
2022-04-26 13:30:00,48.44,49.01,48.14,48.69,641658.0,46.789,47.3396,46.4993,47.0305,641658.0
2022-04-26 14:00:00,48.68,49.21,48.43,49.05,619243.0,47.0209,47.5328,46.7794,47.3782,619243.0
2022-04-26 14:30:00,49.01,49.21,48.38,49.11,641739.0,47.3396,47.5328,46.7311,47.4362,641739.0
2022-04-26 15:00:00,49.13,49.25,47.79,47.86,1073453.0,47.4555,47.5714,46.1612,46.2288,1073453.0
2022-04-26 15:30:00,47.85,47.96,47.28,47.38,1620878.0,46.2191,46.3254,45.6686,45.7652,1620878.0
2022-04-27 09:30:00,47.38,48.69,47.17,48.62,2242435.0,45.7652,47.0305,45.5623,46.9629,2242435.0
2022-04-27 10:00:00,48.64,48.99,46.62,46.68,1693655.0,46.9822,47.3203,45.0311,45.089,1693655.0
2022-04-27 10:30:00,46.64,47.53,46.35,47.27,1470311.0,45.0504,45.91,44.7703,45.6589,1470311.0
2022-04-27 11:00:00,47.28,48.0,46.93,47.47,1051061.0,45.6686,46.364,45.3305,45.8521,1051061.0
2022-04-27 11:30:00,47.48,47.96,47.12,47.57,704717.0,45.8618,46.3254,45.514,45.9487,704717.0
2022-04-27 12:00:00,47.6,48.38,47.29,48.31,865907.0,45.9777,46.7311,45.6782,46.6635,865907.0
2022-04-27 12:30:00,48.34,48.51,47.99,48.2,673554.0,46.6924,46.8566,46.3544,46.5572,673554.0
2022-04-27 13:00:00,48.2,48.39,47.09,47.78,1111844.0,46.5572,46.7407,45.485,46.1515,1111844.0
2022-04-27 13:30:00,47.79,48.27,47.48,48.26,859065.0,46.1612,46.6248,45.8618,46.6152,859065.0
2022-04-27 14:00:00,48.23,48.42,47.95,48.12,703070.0,46.5862,46.7697,46.3157,46.4799,703070.0
2022-04-27 14:30:00,48.06,48.43,47.12,47.25,723452.0,46.422,46.7794,45.514,45.6396,723452.0
2022-04-27 15:00:00,47.24,47.35,46.59,47.09,881439.0,45.6299,45.7362,45.0021,45.485,881439.0
2022-04-27 15:30:00,47.05,47.29,46.54,46.83,1085442.0,45.4464,45.6782,44.9538,45.2339,1085442.0
2022-04-28 09:30:00,48.52,48.84,46.91,47.0,2047290.0,46.8663,47.1754,45.3112,45.3981,2047290.0
2022-04-28 10:00:00,46.95,46.99,45.5,45.67,1427159.0,45.3498,45.3885,43.9492,44.1134,1427159.0
2022-04-28 10:30:00,45.67,45.99,45.18,45.93,1065243.0,44.1134,44.4225,43.6401,44.3646,1065243.0
2022-04-28 11:00:00,45.95,46.42,45.73,46.09,793728.0,44.3839,44.8379,44.1714,44.5191,793728.0
2022-04-28 11:30:00,46.1,46.28,45.6,46.0,674233.0,44.5288,44.7027,44.0458,44.4322,674233.0
2022-04-28 12:00:00,46.02,47.17,45.79,47.17,705909.0,44.4515,45.5623,44.2294,45.5623,705909.0
2022-04-28 12:30:00,47.18,48.57,47.15,48.48,817481.0,45.572,46.9146,45.543,46.8277,817481.0
2022-04-28 13:00:00,48.5,49.11,48.28,49.03,922124.0,46.847,47.4362,46.6345,47.3589,922124.0
2022-04-28 13:30:00,49.05,49.45,48.78,49.22,694146.0,47.3782,47.7646,47.1174,47.5424,694146.0
2022-04-28 14:00:00,49.23,49.58,49.07,49.42,400226.0,47.5521,47.8902,47.3976,47.7356,400226.0
2022-04-28 14:30:00,49.46,49.97,49.32,49.84,480661.0,47.7743,48.2669,47.639,48.1413,480661.0
2022-04-28 15:00:00,49.83,50.18,49.71,49.94,675085.0,48.1317,48.4697,48.0157,48.2379,675085.0
2022-04-28 15:30:00,49.93,49.97,49.18,49.44,1018048.0,48.2282,48.2669,47.5038,47.7549,1018048.0
2022-04-29 09:30:00,48.75,50.44,48.75,50.35,1523843.0,47.0885,48.7209,47.0885,48.6339,1523843.0
2022-04-29 10:00:00,50.38,50.45,48.37,48.55,1265978.0,48.6629,48.7305,46.7214,46.8953,1265978.0
2022-04-29 10:30:00,48.54,48.77,48.02,48.48,623884.0,46.8856,47.1078,46.3833,46.8277,623884.0
2022-04-29 11:00:00,48.47,48.77,48.07,48.71,677867.0,46.818,47.1078,46.4316,47.0498,677867.0
2022-04-29 11:30:00,48.68,49.41,48.56,48.81,821260.0,47.0209,47.726,46.9049,47.1464,821260.0
2022-04-29 12:00:00,48.8,48.83,47.81,47.86,570562.0,47.1368,47.1657,46.1805,46.2288,570562.0
2022-04-29 12:30:00,47.84,47.89,47.08,47.23,591504.0,46.2095,46.2578,45.4754,45.6203,591504.0
2022-04-29 13:00:00,47.23,47.96,47.14,47.75,662571.0,45.6203,46.3254,45.5333,46.1225,662571.0
2022-04-29 13:30:00,47.76,48.22,46.9,46.98,546622.0,46.1322,46.5765,45.3015,45.3788,546622.0
2022-04-29 14:00:00,47.02,47.29,46.68,46.8,402861.0,45.4174,45.6782,45.089,45.2049,402861.0
2022-04-29 14:30:00,46.8,46.93,45.84,46.14,711230.0,45.2049,45.3305,44.2776,44.5674,711230.0
2022-04-29 15:00:00,46.15,46.15,45.4,45.64,630350.0,44.5771,44.5771,43.8526,44.0845,630350.0
2022-04-29 15:30:00,45.65,45.97,44.85,45.32,1726256.0,44.0941,44.4032,43.3214,43.7754,1726256.0
2022-05-02 09:30:00,45.17,46.24,44.59,45.9,1592762.0,43.6305,44.664,43.0703,44.3356,1592762.0
2022-05-02 10:00:00,45.88,46.82,45.31,46.7,690237.0,44.3163,45.2242,43.7657,45.1083,690237.0
2022-05-02 10:30:00,46.7,47.28,46.08,46.1,1240857.0,45.1083,45.6686,44.5095,44.5288,1240857.0
2022-05-02 11:00:00,46.11,46.16,45.29,45.45,1018544.0,44.5384,44.5867,43.7464,43.9009,1018544.0
2022-05-02 11:30:00,45.54,46.13,45.23,46.02,1295223.0,43.9879,44.5578,43.6884,44.4515,1295223.0
2022-05-02 12:00:00,45.97,46.27,45.32,45.92,865976.0,44.4032,44.693,43.7754,44.3549,865976.0
2022-05-02 12:30:00,45.93,46.17,44.65,44.73,790967.0,44.3646,44.5964,43.1282,43.2055,790967.0
2022-05-02 13:00:00,44.75,44.9,44.24,44.39,710521.0,43.2248,43.3697,42.7322,42.8771,710521.0
2022-05-02 13:30:00,44.36,44.65,43.77,44.08,811782.0,42.8481,43.1282,42.2782,42.5776,811782.0
2022-05-02 14:00:00,44.07,44.51,43.32,43.7,872569.0,42.568,42.993,41.8435,42.2106,872569.0
2022-05-02 14:30:00,43.65,44.36,43.34,43.86,756217.0,42.1623,42.8481,41.8629,42.3651,756217.0
2022-05-02 15:00:00,43.83,45.8,43.83,45.66,1741562.0,42.3362,44.239,42.3362,44.1038,1741562.0
2022-05-02 15:30:00,45.63,46.64,45.57,46.61,1944123.0,44.0748,45.0504,44.0168,45.0214,1944123.0
2022-05-03 09:30:00,46.59,47.22,45.71,46.78,1510586.0,45.0021,45.6106,44.1521,45.1856,1510586.0
2022-05-03 10:00:00,46.84,47.43,46.63,47.36,930005.0,45.2436,45.8135,45.0407,45.7458,930005.0
2022-05-03 10:30:00,47.36,47.5,46.12,46.74,773268.0,45.7458,45.8811,44.5481,45.147,773268.0
2022-05-03 11:00:00,46.79,47.94,46.5,47.74,794561.0,45.1953,46.3061,44.9152,46.1129,794561.0
2022-05-03 11:30:00,47.77,48.07,47.6,47.91,439570.0,46.1419,46.4316,45.9777,46.2771,439570.0
2022-05-03 12:00:00,47.92,48.21,47.18,47.49,477477.0,46.2868,46.5669,45.572,45.8714,477477.0
2022-05-03 12:30:00,47.49,47.76,47.29,47.58,213961.0,45.8714,46.1322,45.6782,45.9583,213961.0
2022-05-03 13:00:00,47.58,48.38,47.54,48.01,399490.0,45.9583,46.7311,45.9197,46.3737,399490.0
2022-05-03 13:30:00,48.07,48.56,48.06,48.31,308247.0,46.4316,46.9049,46.422,46.6635,308247.0
2022-05-03 14:00:00,48.29,48.3,46.94,47.01,509190.0,46.6441,46.6538,45.3402,45.4078,509190.0
2022-05-03 14:30:00,47.06,48.27,46.65,48.21,800028.0,45.4561,46.6248,45.06,46.5669,800028.0
2022-05-03 15:00:00,48.25,48.44,47.64,48.02,512390.0,46.6055,46.789,46.0163,46.3833,512390.0
2022-05-03 15:30:00,48.04,48.18,47.4,47.82,593789.0,46.4027,46.5379,45.7845,46.1902,593789.0
2022-05-04 09:30:00,48.24,48.39,47.1,47.14,1174363.0,46.5958,46.7407,45.4947,45.5333,1174363.0
2022-05-04 10:00:00,47.11,47.16,46.5,46.54,839435.0,45.5044,45.5527,44.9152,44.9538,839435.0
2022-05-04 10:30:00,46.55,46.94,46.36,46.67,535133.0,44.9634,45.3402,44.7799,45.0794,535133.0
2022-05-04 11:00:00,46.67,46.8,46.27,46.36,365367.0,45.0794,45.2049,44.693,44.7799,365367.0
2022-05-04 11:30:00,46.37,46.54,46.05,46.42,469118.0,44.7896,44.9538,44.4805,44.8379,469118.0
2022-05-04 12:00:00,46.41,47.25,46.22,47.24,461064.0,44.8282,45.6396,44.6447,45.6299,461064.0
2022-05-04 12:30:00,47.22,47.41,46.97,47.36,560587.0,45.6106,45.7941,45.3691,45.7458,560587.0
2022-05-04 13:00:00,47.37,47.6,46.97,47.07,532914.0,45.7555,45.9777,45.3691,45.4657,532914.0
2022-05-04 13:30:00,47.08,47.93,46.83,47.63,492945.0,45.4754,46.2964,45.2339,46.0066,492945.0
2022-05-04 14:00:00,47.68,48.14,46.33,47.54,1671620.0,46.0549,46.4993,44.7509,45.9197,1671620.0
2022-05-04 14:30:00,47.61,50.03,45.71,49.78,2316834.0,45.9873,48.3248,44.1521,48.0834,2316834.0
2022-05-04 15:00:00,49.81,51.17,49.65,51.15,1200478.0,48.1123,49.426,47.9578,49.4067,1200478.0
2022-05-04 15:30:00,51.12,51.93,51.09,51.7,1051975.0,49.3777,50.1601,49.3487,49.9379,1051975.0
2022-05-05 09:30:00,50.05,50.07,48.76,48.99,1507315.0,48.3442,48.3635,47.0981,47.3203,1507315.0
2022-05-05 10:00:00,48.98,49.02,47.06,47.06,1241561.0,47.3106,47.3493,45.4561,45.4561,1241561.0
2022-05-05 10:30:00,47.05,47.2,46.38,46.67,704316.0,45.4464,45.5913,44.7992,45.0794,704316.0
2022-05-05 11:00:00,46.64,46.76,45.1,45.42,622137.0,45.0504,45.1663,43.5629,43.872,622137.0
2022-05-05 11:30:00,45.39,45.93,44.43,44.53,595607.0,43.843,44.3646,42.9157,43.0123,595607.0
2022-05-05 12:00:00,44.47,45.38,44.03,45.02,628227.0,42.9543,43.8333,42.5293,43.4856,628227.0
2022-05-05 12:30:00,44.99,45.44,44.38,45.39,517195.0,43.4566,43.8913,42.8674,43.843,517195.0
2022-05-05 13:00:00,45.43,46.19,45.16,45.4,487775.0,43.8816,44.6157,43.6208,43.8526,487775.0
2022-05-05 13:30:00,45.2,45.88,44.63,44.81,341780.0,43.6595,44.3163,43.1089,43.2828,341780.0
2022-05-05 14:00:00,44.78,45.53,44.29,44.3,437892.0,43.2538,43.9782,42.7805,42.7901,437892.0
2022-05-05 14:30:00,44.28,45.11,44.1,44.62,388564.0,42.7708,43.5725,42.597,43.0992,388564.0
2022-05-05 15:00:00,44.67,44.71,43.61,43.72,593668.0,43.1475,43.1862,42.1237,42.2299,593668.0
2022-05-05 15:30:00,43.66,45.56,43.54,45.4,1194968.0,42.1719,44.0072,42.056,43.8526,1194968.0
2022-05-06 09:30:00,44.84,45.15,41.78,42.12,1739647.0,43.3117,43.6112,40.356,40.6844,1739647.0
2022-05-06 10:00:00,42.14,43.83,42.05,43.18,1154854.0,40.7038,42.3362,40.6168,41.7083,1154854.0
2022-05-06 10:30:00,43.18,44.44,42.33,44.19,1022407.0,41.7083,42.9254,40.8873,42.6839,1022407.0
2022-05-06 11:00:00,44.17,44.83,43.63,44.41,913712.0,42.6646,43.3021,42.143,42.8964,913712.0
2022-05-06 11:30:00,44.46,44.51,42.93,43.04,631824.0,42.9447,42.993,41.4668,41.5731,631824.0
2022-05-06 12:00:00,43.04,44.32,42.84,43.88,668638.0,41.5731,42.8095,41.3799,42.3844,668638.0
2022-05-06 12:30:00,43.9,44.97,43.48,44.89,562206.0,42.4038,43.4373,41.9981,43.36,562206.0
2022-05-06 13:00:00,44.95,45.0,43.57,43.76,517565.0,43.418,43.4663,42.085,42.2685,517565.0
2022-05-06 13:30:00,43.82,44.09,42.96,43.02,455003.0,42.3265,42.5873,41.4958,41.5538,455003.0
2022-05-06 14:00:00,43.0,43.21,42.36,42.51,419682.0,41.5344,41.7373,40.9163,41.0611,419682.0
2022-05-06 14:30:00,42.49,43.03,42.06,42.41,506662.0,41.0418,41.5634,40.6265,40.9646,506662.0
2022-05-06 15:00:00,42.41,42.57,41.63,41.96,679794.0,40.9646,41.1191,40.2111,40.5299,679794.0
2022-05-06 15:30:00,41.94,43.37,41.93,43.09,1224285.0,40.5106,41.8918,40.5009,41.6214,1224285.0
2022-05-09 09:30:00,41.14,41.68,40.54,40.97,1660384.0,39.7378,40.2594,39.1583,39.5736,1660384.0
2022-05-09 10:00:00,40.96,41.22,39.67,39.72,1412442.0,39.564,39.8151,38.3179,38.3662,1412442.0
2022-05-09 10:30:00,39.67,39.77,38.86,39.03,1153283.0,38.3179,38.4145,37.5355,37.6998,1153283.0
2022-05-09 11:00:00,39.04,39.36,38.38,38.52,803247.0,37.7094,38.0185,37.0719,37.2071,803247.0
2022-05-09 11:30:00,38.52,39.61,38.26,39.4,895786.0,37.2071,38.26,36.956,38.0571,895786.0
2022-05-09 12:00:00,39.33,40.37,38.96,39.77,679339.0,37.9895,38.9941,37.6321,38.4145,679339.0
2022-05-09 12:30:00,39.76,40.03,38.44,38.48,372424.0,38.4049,38.6657,37.1299,37.1685,372424.0
2022-05-09 13:00:00,38.46,38.68,38.1,38.58,672250.0,37.1492,37.3617,36.8014,37.2651,672250.0
2022-05-09 13:30:00,38.58,38.85,37.74,38.2,998912.0,37.2651,37.5259,36.4537,36.898,998912.0
2022-05-09 14:00:00,38.21,38.56,37.73,37.88,900738.0,36.9077,37.2458,36.4441,36.5889,900738.0
2022-05-09 14:30:00,37.88,38.62,37.54,38.51,862618.0,36.5889,37.3037,36.2605,37.1975,862618.0
2022-05-09 15:00:00,38.57,39.22,37.98,38.07,957204.0,37.2554,37.8833,36.6855,36.7725,957204.0
2022-05-09 15:30:00,38.05,38.05,37.07,37.66,1496531.0,36.7532,36.7532,35.8066,36.3764,1496531.0
2022-05-10 09:30:00,39.36,40.22,38.44,39.53,1727168.0,38.0185,38.8492,37.1299,38.1827,1727168.0
2022-05-10 10:00:00,39.51,39.9,38.93,39.2,1219449.0,38.1634,38.5401,37.6032,37.864,1219449.0
2022-05-10 10:30:00,39.18,39.27,37.59,37.64,859006.0,37.8446,37.9316,36.3088,36.3571,859006.0
2022-05-10 11:00:00,37.61,37.8,36.1,36.6,816761.0,36.3281,36.5117,34.8696,35.3526,816761.0
2022-05-10 11:30:00,36.65,37.14,35.93,36.45,679924.0,35.4009,35.8742,34.7054,35.2077,679924.0
2022-05-10 12:00:00,36.49,36.88,35.71,35.72,589677.0,35.2463,35.623,34.4929,34.5026,589677.0
2022-05-10 12:30:00,35.75,36.36,35.25,35.82,794790.0,34.5315,35.1208,34.0486,34.5992,794790.0
2022-05-10 13:00:00,35.78,36.92,35.69,36.91,607618.0,34.5605,35.6617,34.4736,35.652,607618.0
2022-05-10 13:30:00,36.93,38.7,36.93,38.69,1283804.0,35.6713,37.381,35.6713,37.3713,1283804.0
2022-05-10 14:00:00,38.71,38.78,37.62,37.8,897072.0,37.3907,37.4583,36.3378,36.5117,897072.0
2022-05-10 14:30:00,37.78,38.52,37.64,38.15,756841.0,36.4924,37.2071,36.3571,36.8497,756841.0
2022-05-10 15:00:00,38.2,38.69,37.47,37.65,657791.0,36.898,37.3713,36.1929,36.3668,657791.0
2022-05-10 15:30:00,37.63,37.74,37.14,37.68,810906.0,36.3475,36.4537,35.8742,36.3958,810906.0
2022-05-11 09:30:00,37.74,39.02,36.84,38.77,2792922.0,36.4537,37.6901,35.5844,37.4486,2792922.0
2022-05-11 10:00:00,38.77,39.41,38.03,39.25,2132386.0,37.4486,38.0668,36.7338,37.9123,2132386.0
2022-05-11 10:30:00,39.23,39.75,38.34,38.67,1958827.0,37.8929,38.3952,37.0333,37.352,1958827.0
2022-05-11 11:00:00,38.67,38.73,37.79,38.64,1231596.0,37.352,37.41,36.502,37.323,1231596.0
2022-05-11 11:30:00,38.67,39.34,38.33,38.57,1014505.0,37.352,37.9992,37.0236,37.2554,1014505.0
2022-05-11 12:00:00,38.57,38.58,37.47,37.48,1038914.0,37.2554,37.2651,36.1929,36.2026,1038914.0
2022-05-11 12:30:00,37.46,37.63,36.55,36.63,897490.0,36.1833,36.3475,35.3043,35.3815,897490.0
2022-05-11 13:00:00,36.61,36.74,35.77,35.78,949998.0,35.3622,35.4878,34.5509,34.5605,949998.0
2022-05-11 13:30:00,35.78,36.0,35.11,35.24,806598.0,34.5605,34.773,33.9134,34.0389,806598.0
2022-05-11 14:00:00,35.25,36.47,35.25,35.99,932529.0,34.0486,35.227,34.0486,34.7634,932529.0
2022-05-11 14:30:00,36.05,36.71,35.75,35.95,798895.0,34.8213,35.4588,34.5315,34.7247,798895.0
2022-05-11 15:00:00,35.93,36.05,35.44,35.58,658201.0,34.7054,34.8213,34.2321,34.3673,658201.0
2022-05-11 15:30:00,35.6,35.73,34.65,34.89,1489482.0,34.3867,34.5122,33.469,33.7009,1489482.0
2022-05-12 09:30:00,34.35,35.2,33.81,34.55,2901172.0,33.1793,34.0003,32.6577,33.3724,2901172.0
2022-05-12 10:00:00,34.53,36.47,34.16,35.92,2385582.0,33.3531,35.227,32.9957,34.6957,2385582.0
2022-05-12 10:30:00,35.95,36.66,35.47,36.61,1362891.0,34.7247,35.4105,34.2611,35.3622,1362891.0
2022-05-12 11:00:00,36.64,37.14,36.31,36.43,843539.0,35.3912,35.8742,35.0725,35.1884,843539.0
2022-05-12 11:30:00,36.42,36.58,35.05,35.05,838091.0,35.1787,35.3333,33.8554,33.8554,838091.0
2022-05-12 12:00:00,35.06,35.74,34.77,35.68,842197.0,33.8651,34.5219,33.5849,34.4639,842197.0
2022-05-12 12:30:00,35.7,36.3,35.46,35.7,635350.0,34.4832,35.0628,34.2514,34.4832,635350.0
2022-05-12 13:00:00,35.72,35.89,34.98,35.18,604270.0,34.5026,34.6668,33.7878,33.981,604270.0
2022-05-12 13:30:00,35.13,35.31,34.24,34.48,571728.0,33.9327,34.1065,33.073,33.3048,571728.0
2022-05-12 14:00:00,34.48,34.78,34.24,34.56,630986.0,33.3048,33.5946,33.073,33.3821,630986.0
2022-05-12 14:30:00,34.54,34.66,34.0,34.16,695414.0,33.3628,33.4787,32.8412,32.9957,695414.0
2022-05-12 15:00:00,34.2,35.59,34.07,35.04,1094530.0,33.0344,34.377,32.9088,33.8457,1094530.0
2022-05-12 15:30:00,35.0,36.27,34.99,36.18,1610346.0,33.8071,35.0338,33.7974,34.9469,1610346.0
2022-05-13 09:30:00,37.59,38.97,37.58,38.61,2289910.0,36.3088,37.6418,36.2992,37.2941,2289910.0
2022-05-13 10:00:00,38.64,39.35,38.54,39.21,1157356.0,37.323,38.0088,37.2265,37.8736,1157356.0
2022-05-13 10:30:00,39.22,39.4,38.52,39.09,849553.0,37.8833,38.0571,37.2071,37.7577,849553.0
2022-05-13 11:00:00,39.09,39.5,38.82,39.42,746080.0,37.7577,38.1537,37.4969,38.0765,746080.0
2022-05-13 11:30:00,39.46,39.63,39.21,39.63,862971.0,38.1151,38.2793,37.8736,38.2793,862971.0
2022-05-13 12:00:00,39.62,40.34,39.56,40.13,858744.0,38.2696,38.9651,38.2117,38.7623,858744.0
2022-05-13 12:30:00,40.14,40.29,39.48,39.87,590258.0,38.7719,38.9168,38.1344,38.5111,590258.0
2022-05-13 13:00:00,39.89,40.06,39.48,39.68,531257.0,38.5304,38.6946,38.1344,38.3276,531257.0
2022-05-13 13:30:00,39.68,39.8,38.95,39.0,709402.0,38.3276,38.4435,37.6225,37.6708,709402.0
2022-05-13 14:00:00,38.97,38.98,38.34,38.59,704365.0,37.6418,37.6515,37.0333,37.2747,704365.0
2022-05-13 14:30:00,38.59,39.62,38.59,39.62,750400.0,37.2747,38.2696,37.2747,38.2696,750400.0
2022-05-13 15:00:00,39.62,39.88,39.49,39.86,540170.0,38.2696,38.5208,38.1441,38.5015,540170.0
2022-05-13 15:30:00,39.86,39.92,39.24,39.55,1199195.0,38.5015,38.5594,37.9026,38.202,1199195.0
2022-05-16 09:30:00,39.11,39.71,38.22,38.8,1773530.0,37.777,38.3566,36.9174,37.4776,1773530.0
2022-05-16 10:00:00,38.82,40.38,38.4,40.34,1305201.0,37.4969,39.0037,37.0912,38.9651,1305201.0
2022-05-16 10:30:00,40.33,40.37,38.81,38.89,874149.0,38.9554,38.9941,37.4872,37.5645,874149.0
2022-05-16 11:00:00,38.84,39.31,38.56,38.97,705317.0,37.5162,37.9702,37.2458,37.6418,705317.0
2022-05-16 11:30:00,38.95,39.91,38.57,39.88,727253.0,37.6225,38.5498,37.2554,38.5208,727253.0
2022-05-16 12:00:00,39.9,40.12,39.12,39.17,572185.0,38.5401,38.7526,37.7867,37.835,572185.0
2022-05-16 12:30:00,39.15,39.35,38.72,38.89,436856.0,37.8157,38.0088,37.4003,37.5645,436856.0
2022-05-16 13:00:00,38.85,39.86,38.71,39.81,514386.0,37.5259,38.5015,37.3907,38.4532,514386.0
2022-05-16 13:30:00,39.8,39.92,39.4,39.48,479926.0,38.4435,38.5594,38.0571,38.1344,479926.0
2022-05-16 14:00:00,39.49,39.93,39.24,39.87,525197.0,38.1441,38.5691,37.9026,38.5111,525197.0
2022-05-16 14:30:00,39.88,39.98,39.37,39.64,565052.0,38.5208,38.6174,38.0282,38.289,565052.0
2022-05-16 15:00:00,39.66,39.82,38.98,39.07,490883.0,38.3083,38.4628,37.6515,37.7384,490883.0
2022-05-16 15:30:00,39.07,39.16,38.63,38.95,799825.0,37.7384,37.8253,37.3134,37.6225,799825.0
2022-05-17 09:30:00,41.04,41.52,40.68,40.98,1686983.0,39.6412,40.1049,39.2935,39.5833,1686983.0
2022-05-17 10:00:00,41.02,41.38,40.45,40.5,1156190.0,39.6219,39.9697,39.0714,39.1196,1156190.0
2022-05-17 10:30:00,40.53,40.81,40.07,40.66,1074377.0,39.1486,39.4191,38.7043,39.2742,1074377.0
2022-05-17 11:00:00,40.66,41.33,40.65,41.22,662777.0,39.2742,39.9214,39.2645,39.8151,662777.0
2022-05-17 11:30:00,41.23,41.71,41.2,41.66,668186.0,39.8248,40.2884,39.7958,40.2401,668186.0
2022-05-17 12:00:00,41.68,41.86,41.37,41.76,504393.0,40.2594,40.4333,39.96,40.3367,504393.0
2022-05-17 12:30:00,41.77,41.98,41.68,41.87,595440.0,40.3464,40.5492,40.2594,40.443,595440.0
2022-05-17 13:00:00,41.88,42.27,41.65,42.03,697134.0,40.4526,40.8293,40.2305,40.5975,697134.0
2022-05-17 13:30:00,42.04,42.19,41.93,41.97,362737.0,40.6072,40.752,40.5009,40.5395,362737.0
2022-05-17 14:00:00,41.98,42.41,41.2,41.7,1112831.0,40.5492,40.9646,39.7958,40.2787,1112831.0
2022-05-17 14:30:00,41.67,42.38,41.37,42.18,668938.0,40.2498,40.9356,39.96,40.7424,668938.0
2022-05-17 15:00:00,42.21,42.58,42.16,42.39,637234.0,40.7714,41.1288,40.7231,40.9452,637234.0
2022-05-17 15:30:00,42.41,42.62,42.09,42.59,898469.0,40.9646,41.1674,40.6555,41.1384,898469.0
2022-05-18 09:30:00,40.99,41.07,40.24,40.53,1621403.0,39.5929,39.6702,38.8685,39.1486,1621403.0
2022-05-18 10:00:00,40.64,41.61,40.62,40.75,1087934.0,39.2549,40.1918,39.2356,39.3611,1087934.0
2022-05-18 10:30:00,40.74,41.27,40.59,41.24,722838.0,39.3515,39.8634,39.2066,39.8344,722838.0
2022-05-18 11:00:00,41.24,41.25,39.48,39.54,873472.0,39.8344,39.8441,38.1344,38.1924,873472.0
2022-05-18 11:30:00,39.55,39.86,39.17,39.24,760232.0,38.202,38.5015,37.835,37.9026,760232.0
2022-05-18 12:00:00,39.22,39.27,38.62,38.89,725114.0,37.8833,37.9316,37.3037,37.5645,725114.0
2022-05-18 12:30:00,38.88,39.6,38.76,39.51,542286.0,37.5549,38.2503,37.439,38.1634,542286.0
2022-05-18 13:00:00,39.49,39.49,38.28,38.65,489446.0,38.1441,38.1441,36.9753,37.3327,489446.0
2022-05-18 13:30:00,38.61,38.77,37.91,38.07,430902.0,37.2941,37.4486,36.6179,36.7725,430902.0
2022-05-18 14:00:00,38.08,38.31,37.75,38.29,466106.0,36.7821,37.0043,36.4634,36.985,466106.0
2022-05-18 14:30:00,38.31,38.39,37.39,37.49,476356.0,37.0043,37.0816,36.1156,36.2122,476356.0
2022-05-18 15:00:00,37.49,37.91,37.23,37.38,611362.0,36.2122,36.6179,35.9611,36.106,611362.0
2022-05-18 15:30:00,37.42,38.19,37.3,38.01,1341697.0,36.1446,36.8884,36.0287,36.7145,1341697.0
2022-05-19 09:30:00,37.13,38.7,37.13,37.42,1745854.0,35.8645,37.381,35.8645,36.1446,1745854.0
2022-05-19 10:00:00,37.38,38.56,37.3,37.72,1055278.0,36.106,37.2458,36.0287,36.4344,1055278.0
2022-05-19 10:30:00,37.72,38.28,37.26,37.89,674573.0,36.4344,36.9753,35.9901,36.5986,674573.0
2022-05-19 11:00:00,37.9,38.36,37.56,37.98,571136.0,36.6083,37.0526,36.2799,36.6855,571136.0
2022-05-19 11:30:00,38.02,39.46,38.02,39.21,862081.0,36.7242,38.1151,36.7242,37.8736,862081.0
2022-05-19 12:00:00,39.22,39.33,38.57,38.9,465160.0,37.8833,37.9895,37.2554,37.5742,465160.0
2022-05-19 12:30:00,38.87,38.95,37.94,38.5,411307.0,37.5452,37.6225,36.6469,37.1878,411307.0
2022-05-19 13:00:00,38.53,39.01,38.18,38.75,864076.0,37.2168,37.6804,36.8787,37.4293,864076.0
2022-05-19 13:30:00,38.78,39.67,38.24,39.45,642862.0,37.4583,38.3179,36.9367,38.1054,642862.0
2022-05-19 14:00:00,39.51,39.54,38.91,39.19,572239.0,38.1634,38.1924,37.5838,37.8543,572239.0
2022-05-19 14:30:00,39.2,39.51,38.7,39.38,701355.0,37.864,38.1634,37.381,38.0378,701355.0
2022-05-19 15:00:00,39.35,39.66,38.43,38.45,760224.0,38.0088,38.3083,37.1202,37.1395,760224.0
2022-05-19 15:30:00,38.41,38.88,38.08,38.22,759555.0,37.1009,37.5549,36.7821,36.9174,759555.0
2022-05-20 09:30:00,39.49,39.76,38.36,38.64,1765760.0,38.1441,38.4049,37.0526,37.323,1765760.0
2022-05-20 10:00:00,38.64,38.76,37.84,38.23,931465.0,37.323,37.439,36.5503,36.927,931465.0
2022-05-20 10:30:00,38.21,38.21,36.91,36.95,991371.0,36.9077,36.9077,35.652,35.6906,991371.0
2022-05-20 11:00:00,36.95,37.06,36.22,36.65,974414.0,35.6906,35.7969,34.9855,35.4009,974414.0
2022-05-20 11:30:00,36.62,36.97,36.41,36.53,778795.0,35.3719,35.71,35.169,35.285,778795.0
2022-05-20 12:00:00,36.51,36.61,35.76,36.07,754335.0,35.2656,35.3622,34.5412,34.8406,754335.0
2022-05-20 12:30:00,36.03,36.2,35.5,35.84,677487.0,34.802,34.9662,34.2901,34.6185,677487.0
2022-05-20 13:00:00,35.84,35.91,35.12,35.17,516961.0,34.6185,34.6861,33.923,33.9713,516961.0
2022-05-20 13:30:00,35.17,36.36,35.15,36.24,846167.0,33.9713,35.1208,33.952,35.0048,846167.0
2022-05-20 14:00:00,36.23,36.34,35.65,35.84,487616.0,34.9952,35.1014,34.435,34.6185,487616.0
2022-05-20 14:30:00,35.8,36.69,35.55,36.2,845777.0,34.5798,35.4395,34.3384,34.9662,845777.0
2022-05-20 15:00:00,36.22,36.72,35.83,36.72,627505.0,34.9855,35.4685,34.6088,35.4685,627505.0
2022-05-20 15:30:00,36.71,38.04,36.54,37.95,1466182.0,35.4588,36.7435,35.2946,36.6566,1466182.0
2022-05-23 09:30:00,39.06,39.21,38.03,38.08,1737128.0,37.7287,37.8736,36.7338,36.7821,1737128.0
2022-05-23 10:00:00,38.1,38.46,37.5,38.45,989795.0,36.8014,37.1492,36.2219,37.1395,989795.0
2022-05-23 10:30:00,38.46,38.89,38.13,38.59,737076.0,37.1492,37.5645,36.8304,37.2747,737076.0
2022-05-23 11:00:00,38.58,39.28,38.5,39.25,594017.0,37.2651,37.9412,37.1878,37.9123,594017.0
2022-05-23 11:30:00,39.25,39.62,39.19,39.28,688198.0,37.9123,38.2696,37.8543,37.9412,688198.0
2022-05-23 12:00:00,39.32,39.7,39.24,39.32,487504.0,37.9799,38.3469,37.9026,37.9799,487504.0
2022-05-23 12:30:00,39.32,39.46,38.88,39.11,397663.0,37.9799,38.1151,37.5549,37.777,397663.0
2022-05-23 13:00:00,39.11,39.16,38.5,38.9,458300.0,37.777,37.8253,37.1878,37.5742,458300.0
2022-05-23 13:30:00,38.93,39.35,38.73,39.31,384653.0,37.6032,38.0088,37.41,37.9702,384653.0
2022-05-23 14:00:00,39.32,39.55,39.14,39.5,311080.0,37.9799,38.202,37.806,38.1537,311080.0
2022-05-23 14:30:00,39.5,39.74,39.24,39.32,697720.0,38.1537,38.3856,37.9026,37.9799,697720.0
2022-05-23 15:00:00,39.33,39.63,38.84,39.04,575209.0,37.9895,38.2793,37.5162,37.7094,575209.0
2022-05-23 15:30:00,39.02,39.32,38.64,39.28,752617.0,37.6901,37.9799,37.323,37.9412,752617.0
2022-05-24 09:30:00,38.19,38.38,36.78,36.84,1404580.0,36.8884,37.0719,35.5264,35.5844,1404580.0
2022-05-24 10:00:00,36.8,36.89,35.93,36.32,1453323.0,35.5458,35.6327,34.7054,35.0821,1453323.0
2022-05-24 10:30:00,36.33,36.35,35.54,35.9,967849.0,35.0918,35.1111,34.3287,34.6764,967849.0
2022-05-24 11:00:00,35.9,36.1,35.37,35.84,871129.0,34.6764,34.8696,34.1645,34.6185,871129.0
2022-05-24 11:30:00,35.85,36.7,35.67,36.35,1007839.0,34.6281,35.4492,34.4543,35.1111,1007839.0
2022-05-24 12:00:00,36.34,37.22,36.26,36.56,852982.0,35.1014,35.9514,35.0242,35.3139,852982.0
2022-05-24 12:30:00,36.58,36.74,36.11,36.48,554588.0,35.3333,35.4878,34.8793,35.2367,554588.0
2022-05-24 13:00:00,36.47,36.47,35.96,36.37,457202.0,35.227,35.227,34.7344,35.1304,457202.0
2022-05-24 13:30:00,36.33,36.89,36.1,36.71,752374.0,35.0918,35.6327,34.8696,35.4588,752374.0
2022-05-24 14:00:00,36.75,37.36,36.58,36.97,898243.0,35.4975,36.0867,35.3333,35.71,898243.0
2022-05-24 14:30:00,36.96,37.29,36.31,36.55,616302.0,35.7003,36.0191,35.0725,35.3043,616302.0
2022-05-24 15:00:00,36.53,37.07,36.49,37.03,807851.0,35.285,35.8066,35.2463,35.7679,807851.0
2022-05-24 15:30:00,37.02,37.81,36.91,37.47,1491815.0,35.7583,36.5213,35.652,36.1929,1491815.0
2022-05-25 09:30:00,37.05,38.31,37.02,38.14,1572115.0,35.7872,37.0043,35.7583,36.8401,1572115.0
2022-05-25 10:00:00,38.15,39.37,37.98,39.36,1503085.0,36.8497,38.0282,36.6855,38.0185,1503085.0
2022-05-25 10:30:00,39.35,39.56,38.97,39.1,1119401.0,38.0088,38.2117,37.6418,37.7674,1119401.0
2022-05-25 11:00:00,39.11,39.25,38.8,38.83,521745.0,37.777,37.9123,37.4776,37.5066,521745.0
2022-05-25 11:30:00,38.82,38.9,38.35,38.72,584265.0,37.4969,37.5742,37.0429,37.4003,584265.0
2022-05-25 12:00:00,38.72,38.96,38.17,38.36,574301.0,37.4003,37.6321,36.8691,37.0526,574301.0
2022-05-25 12:30:00,38.37,38.69,38.21,38.65,291701.0,37.0622,37.3713,36.9077,37.3327,291701.0
2022-05-25 13:00:00,38.64,38.67,38.29,38.62,337253.0,37.323,37.352,36.985,37.3037,337253.0
2022-05-25 13:30:00,38.64,38.78,38.46,38.6,416509.0,37.323,37.4583,37.1492,37.2844,416509.0
2022-05-25 14:00:00,38.53,39.3,37.95,39.22,1297272.0,37.2168,37.9605,36.6566,37.8833,1297272.0
2022-05-25 14:30:00,39.25,39.7,39.14,39.61,1156730.0,37.9123,38.3469,37.806,38.26,1156730.0
2022-05-25 15:00:00,39.62,40.19,39.55,39.91,1117999.0,38.2696,38.8202,38.202,38.5498,1117999.0
2022-05-25 15:30:00,39.92,40.01,39.34,39.59,876382.0,38.5594,38.6463,37.9992,38.2407,876382.0
2022-05-26 09:30:00,40.26,41.71,40.17,41.63,2395931.0,38.8878,40.2884,38.8009,40.2111,2395931.0
2022-05-26 10:00:00,41.64,42.18,41.42,41.76,1238873.0,40.2208,40.7424,40.0083,40.3367,1238873.0
2022-05-26 10:30:00,41.77,42.06,41.62,42.04,831094.0,40.3464,40.6265,40.2015,40.6072,831094.0
2022-05-26 11:00:00,42.04,42.18,41.89,42.14,518037.0,40.6072,40.7424,40.4623,40.7038,518037.0
2022-05-26 11:30:00,42.13,42.25,41.87,42.19,505849.0,40.6941,40.81,40.443,40.752,505849.0
2022-05-26 12:00:00,42.19,42.64,42.12,42.64,628471.0,40.752,41.1867,40.6844,41.1867,628471.0
2022-05-26 12:30:00,42.62,42.68,42.45,42.65,472947.0,41.1674,41.2253,41.0032,41.1964,472947.0
2022-05-26 13:00:00,42.65,42.89,42.33,42.44,616664.0,41.1964,41.4282,40.8873,40.9935,616664.0
2022-05-26 13:30:00,42.44,42.68,42.37,42.65,375151.0,40.9935,41.2253,40.9259,41.1964,375151.0
2022-05-26 14:00:00,42.63,42.74,42.42,42.59,566028.0,41.1771,41.2833,40.9742,41.1384,566028.0
2022-05-26 14:30:00,42.59,42.62,42.29,42.43,565869.0,41.1384,41.1674,40.8486,40.9839,565869.0
2022-05-26 15:00:00,42.45,42.5,42.08,42.24,750687.0,41.0032,41.0515,40.6458,40.8003,750687.0
2022-05-26 15:30:00,42.23,42.69,42.08,42.14,1198788.0,40.7907,41.235,40.6458,40.7038,1198788.0
2022-05-27 09:30:00,42.86,44.11,42.65,43.9,2014165.0,41.3992,42.6066,41.1964,42.4038,2014165.0
2022-05-27 10:00:00,43.91,44.22,43.69,44.12,889009.0,42.4134,42.7129,42.2009,42.6163,889009.0
2022-05-27 10:30:00,44.14,44.31,43.87,43.91,716843.0,42.6356,42.7998,42.3748,42.4134,716843.0
2022-05-27 11:00:00,43.92,44.4,43.7,44.34,654545.0,42.4231,42.8867,42.2106,42.8288,654545.0
2022-05-27 11:30:00,44.34,44.7,44.34,44.7,480325.0,42.8288,43.1765,42.8288,43.1765,480325.0
2022-05-27 12:00:00,44.69,44.85,44.57,44.71,360292.0,43.1668,43.3214,43.0509,43.1862,360292.0
2022-05-27 12:30:00,44.68,44.84,44.52,44.8,210691.0,43.1572,43.3117,43.0026,43.2731,210691.0
2022-05-27 13:00:00,44.8,44.88,44.67,44.84,301542.0,43.2731,43.3504,43.1475,43.3117,301542.0
2022-05-27 13:30:00,44.84,44.91,44.7,44.88,237104.0,43.3117,43.3793,43.1765,43.3504,237104.0
2022-05-27 14:00:00,44.89,45.16,44.85,45.04,386656.0,43.36,43.6208,43.3214,43.5049,386656.0
2022-05-27 14:30:00,45.06,45.14,44.99,45.14,373754.0,43.5242,43.6015,43.4566,43.6015,373754.0
2022-05-27 15:00:00,45.12,45.29,45.05,45.28,599372.0,43.5822,43.7464,43.5146,43.7367,599372.0
2022-05-27 15:30:00,45.27,45.55,45.12,45.54,1013127.0,43.7271,43.9975,43.5822,43.9879,1013127.0
2022-05-31 09:30:00,44.99,45.31,43.63,43.87,1483871.0,43.4566,43.7657,42.143,42.3748,1483871.0
2022-05-31 10:00:00,43.81,44.46,43.23,44.08,1196233.0,42.3168,42.9447,41.7566,42.5776,1196233.0
2022-05-31 10:30:00,44.07,44.59,43.96,44.26,792114.0,42.568,43.0703,42.4617,42.7515,792114.0
2022-05-31 11:00:00,44.26,44.4,43.47,43.53,678566.0,42.7515,42.8867,41.9884,42.0464,678566.0
2022-05-31 11:30:00,43.5,44.57,43.36,44.5,771899.0,42.0174,43.0509,41.8822,42.9833,771899.0
2022-05-31 12:00:00,44.51,44.84,44.1,44.32,623559.0,42.993,43.3117,42.597,42.8095,623559.0
2022-05-31 12:30:00,44.34,44.97,44.26,44.7,454849.0,42.8288,43.4373,42.7515,43.1765,454849.0
2022-05-31 13:00:00,44.68,44.87,44.01,44.12,525299.0,43.1572,43.3407,42.51,42.6163,525299.0
2022-05-31 13:30:00,44.12,44.9,44.04,44.89,457286.0,42.6163,43.3697,42.539,43.36,457286.0
2022-05-31 14:00:00,44.83,44.88,44.1,44.18,470044.0,43.3021,43.3504,42.597,42.6742,470044.0
2022-05-31 14:30:00,44.17,44.27,43.09,43.4,733290.0,42.6646,42.7612,41.6214,41.9208,733290.0
2022-05-31 15:00:00,43.37,43.87,42.97,43.75,834775.0,41.8918,42.3748,41.5055,42.2589,834775.0
2022-05-31 15:30:00,43.74,44.36,43.7,43.8,1034666.0,42.2492,42.8481,42.2106,42.3072,1034666.0
2022-06-01 09:30:00,44.52,45.02,43.65,43.78,1677170.0,43.0026,43.4856,42.1623,42.2879,1677170.0
2022-06-01 10:00:00,43.79,43.91,42.41,42.6,1319794.0,42.2975,42.4134,40.9646,41.1481,1319794.0
2022-06-01 10:30:00,42.57,43.03,42.42,42.83,826654.0,41.1191,41.5634,40.9742,41.3702,826654.0
2022-06-01 11:00:00,42.81,42.84,41.96,42.16,962433.0,41.3509,41.3799,40.5299,40.7231,962433.0
2022-06-01 11:30:00,42.16,42.22,41.42,41.5,750876.0,40.7231,40.781,40.0083,40.0856,750876.0
2022-06-01 12:00:00,41.51,41.96,41.35,41.7,514116.0,40.0952,40.5299,39.9407,40.2787,514116.0
2022-06-01 12:30:00,41.68,42.25,41.64,42.15,458940.0,40.2594,40.81,40.2208,40.7134,458940.0
2022-06-01 13:00:00,42.13,42.88,42.09,42.82,511599.0,40.6941,41.4185,40.6555,41.3606,511599.0
2022-06-01 13:30:00,42.83,43.43,42.71,43.16,709812.0,41.3702,41.9498,41.2543,41.689,709812.0
2022-06-01 14:00:00,43.14,43.85,43.01,43.6,535670.0,41.6697,42.3555,41.5441,42.114,535670.0
2022-06-01 14:30:00,43.65,44.0,43.53,43.67,600062.0,42.1623,42.5004,42.0464,42.1816,600062.0
2022-06-01 15:00:00,43.69,44.16,43.48,43.9,615447.0,42.2009,42.6549,41.9981,42.4038,615447.0
2022-06-01 15:30:00,43.89,43.92,43.09,43.13,793108.0,42.3941,42.4231,41.6214,41.66,793108.0
2022-06-02 09:30:00,43.31,44.08,43.02,43.5,1328547.0,41.8339,42.5776,41.5538,42.0174,1328547.0
2022-06-02 10:00:00,43.44,44.47,43.33,43.73,1117563.0,41.9594,42.9543,41.8532,42.2396,1117563.0
2022-06-02 10:30:00,43.75,44.51,43.65,44.49,657422.0,42.2589,42.993,42.1623,42.9737,657422.0
2022-06-02 11:00:00,44.5,45.17,44.43,45.05,873243.0,42.9833,43.6305,42.9157,43.5146,873243.0
2022-06-02 11:30:00,45.07,45.46,44.84,44.93,630188.0,43.5339,43.9106,43.3117,43.3987,630188.0
2022-06-02 12:00:00,45.0,45.68,44.89,45.66,414035.0,43.4663,44.1231,43.36,44.1038,414035.0
2022-06-02 12:30:00,45.67,45.83,45.4,45.63,477019.0,44.1134,44.268,43.8526,44.0748,477019.0
2022-06-02 13:00:00,45.62,45.75,45.42,45.74,217830.0,44.0651,44.1907,43.872,44.1811,217830.0
2022-06-02 13:30:00,45.75,46.06,45.73,46.0,355826.0,44.1907,44.4901,44.1714,44.4322,355826.0
2022-06-02 14:00:00,45.98,46.16,45.75,45.84,338359.0,44.4129,44.5867,44.1907,44.2776,338359.0
2022-06-02 14:30:00,45.86,46.0,45.59,45.63,324931.0,44.297,44.4322,44.0362,44.0748,324931.0
2022-06-02 15:00:00,45.6,45.99,45.58,45.75,319927.0,44.0458,44.4225,44.0265,44.1907,319927.0
2022-06-02 15:30:00,45.73,46.24,45.71,46.22,578192.0,44.1714,44.664,44.1521,44.6447,578192.0
2022-06-03 09:30:00,45.19,45.45,44.34,45.41,1341219.0,43.6498,43.9009,42.8288,43.8623,1341219.0
2022-06-03 10:00:00,45.43,45.66,44.98,45.36,831925.0,43.8816,44.1038,43.447,43.814,831925.0
2022-06-03 10:30:00,45.32,45.44,44.72,44.85,573010.0,43.7754,43.8913,43.1958,43.3214,573010.0
2022-06-03 11:00:00,44.84,44.88,44.24,44.37,617826.0,43.3117,43.3504,42.7322,42.8577,617826.0
2022-06-03 11:30:00,44.36,44.71,44.09,44.43,580333.0,42.8481,43.1862,42.5873,42.9157,580333.0
2022-06-03 12:00:00,44.44,44.89,44.27,44.82,414400.0,42.9254,43.36,42.7612,43.2924,414400.0
2022-06-03 12:30:00,44.8,45.15,44.69,45.14,329721.0,43.2731,43.6112,43.1668,43.6015,329721.0
2022-06-03 13:00:00,45.14,45.48,44.74,45.04,431225.0,43.6015,43.9299,43.2151,43.5049,431225.0
2022-06-03 13:30:00,45.02,45.08,44.62,44.76,279494.0,43.4856,43.5436,43.0992,43.2345,279494.0
2022-06-03 14:00:00,44.75,45.31,44.62,45.3,251866.0,43.2248,43.7657,43.0992,43.7561,251866.0
2022-06-03 14:30:00,45.29,45.3,44.78,45.02,290053.0,43.7464,43.7561,43.2538,43.4856,290053.0
2022-06-03 15:00:00,45.05,45.09,44.6,45.01,362999.0,43.5146,43.5532,43.0799,43.4759,362999.0
2022-06-03 15:30:00,45.0,45.26,44.61,45.05,687974.0,43.4663,43.7174,43.0896,43.5146,687974.0
2022-06-06 09:30:00,46.56,46.61,45.05,45.55,1253312.0,44.9731,45.0214,43.5146,43.9975,1253312.0
2022-06-06 10:00:00,45.57,46.22,45.52,45.92,739102.0,44.0168,44.6447,43.9686,44.3549,739102.0
2022-06-06 10:30:00,45.93,46.16,45.71,45.93,392796.0,44.3646,44.5867,44.1521,44.3646,392796.0
2022-06-06 11:00:00,45.94,46.19,45.23,45.55,404157.0,44.3742,44.6157,43.6884,43.9975,404157.0
2022-06-06 11:30:00,45.55,45.91,45.32,45.88,324935.0,43.9975,44.3453,43.7754,44.3163,324935.0
2022-06-06 12:00:00,45.86,45.88,44.93,44.98,552000.0,44.297,44.3163,43.3987,43.447,552000.0
2022-06-06 12:30:00,44.98,45.63,44.84,45.61,382681.0,43.447,44.0748,43.3117,44.0555,382681.0
2022-06-06 13:00:00,45.61,45.61,45.15,45.38,200800.0,44.0555,44.0555,43.6112,43.8333,200800.0
2022-06-06 13:30:00,45.39,46.19,45.37,46.19,410566.0,43.843,44.6157,43.8237,44.6157,410566.0
2022-06-06 14:00:00,46.18,46.19,45.27,45.37,394850.0,44.6061,44.6157,43.7271,43.8237,394850.0
2022-06-06 14:30:00,45.35,45.55,45.07,45.42,466951.0,43.8043,43.9975,43.5339,43.872,466951.0
2022-06-06 15:00:00,45.43,45.5,45.1,45.28,269419.0,43.8816,43.9492,43.5629,43.7367,269419.0
2022-06-06 15:30:00,45.27,45.69,45.15,45.61,543546.0,43.7271,44.1328,43.6112,44.0555,543546.0
2022-06-07 09:30:00,44.46,45.4,44.16,45.3,1014955.0,42.9447,43.8526,42.6549,43.7561,1014955.0
2022-06-07 10:00:00,45.31,46.22,45.2,46.19,932245.0,43.7657,44.6447,43.6595,44.6157,932245.0
2022-06-07 10:30:00,46.22,46.94,46.09,46.79,967213.0,44.6447,45.3402,44.5191,45.1953,967213.0
2022-06-07 11:00:00,46.82,46.95,46.15,46.25,541006.0,45.2242,45.3498,44.5771,44.6737,541006.0
2022-06-07 11:30:00,46.27,46.27,45.76,46.13,514566.0,44.693,44.693,44.2004,44.5578,514566.0
2022-06-07 12:00:00,46.12,46.23,45.73,46.07,270897.0,44.5481,44.6544,44.1714,44.4998,270897.0
2022-06-07 12:30:00,46.07,46.64,45.97,46.58,375581.0,44.4998,45.0504,44.4032,44.9924,375581.0
2022-06-07 13:00:00,46.58,46.65,46.43,46.59,175656.0,44.9924,45.06,44.8475,45.0021,175656.0
2022-06-07 13:30:00,46.59,46.72,46.49,46.58,197981.0,45.0021,45.1277,44.9055,44.9924,197981.0
2022-06-07 14:00:00,46.59,47.05,46.49,47.01,430008.0,45.0021,45.4464,44.9055,45.4078,430008.0
2022-06-07 14:30:00,47.0,47.22,46.72,47.03,406632.0,45.3981,45.6106,45.1277,45.4271,406632.0
2022-06-07 15:00:00,47.0,47.43,46.97,47.36,481709.0,45.3981,45.8135,45.3691,45.7458,481709.0
2022-06-07 15:30:00,47.36,47.82,47.33,47.77,1281685.0,45.7458,46.1902,45.7169,46.1419,1281685.0
2022-06-08 09:30:00,47.09,47.64,46.29,47.49,1261709.0,45.485,46.0163,44.7123,45.8714,1261709.0
2022-06-08 10:00:00,47.46,47.56,46.4,46.61,930417.0,45.8424,45.939,44.8186,45.0214,930417.0
2022-06-08 10:30:00,46.6,47.07,46.49,46.81,406301.0,45.0117,45.4657,44.9055,45.2146,406301.0
2022-06-08 11:00:00,46.84,47.25,46.66,47.21,230447.0,45.2436,45.6396,45.0697,45.601,230447.0
2022-06-08 11:30:00,47.22,47.47,47.03,47.11,406641.0,45.6106,45.8521,45.4271,45.5044,406641.0
2022-06-08 12:00:00,47.1,47.39,46.35,46.58,297322.0,45.4947,45.7748,44.7703,44.9924,297322.0
2022-06-08 12:30:00,46.58,46.58,45.5,45.94,489858.0,44.9924,44.9924,43.9492,44.3742,489858.0
2022-06-08 13:00:00,45.9,46.03,45.6,45.7,257132.0,44.3356,44.4612,44.0458,44.1424,257132.0
2022-06-08 13:30:00,45.68,45.73,45.07,45.4,478364.0,44.1231,44.1714,43.5339,43.8526,478364.0
2022-06-08 14:00:00,45.38,45.59,45.01,45.14,270956.0,43.8333,44.0362,43.4759,43.6015,270956.0
2022-06-08 14:30:00,45.11,45.44,44.91,45.23,381167.0,43.5725,43.8913,43.3793,43.6884,381167.0
2022-06-08 15:00:00,45.21,45.71,45.06,45.64,384989.0,43.6691,44.1521,43.5242,44.0845,384989.0
2022-06-08 15:30:00,45.64,45.84,45.39,45.61,1060981.0,44.0845,44.2776,43.843,44.0555,1060981.0
2022-06-09 09:30:00,44.85,44.97,43.71,44.53,1035951.0,43.3214,43.4373,42.2202,43.0123,1035951.0
2022-06-09 10:00:00,44.55,45.07,44.11,45.06,741445.0,43.0316,43.5339,42.6066,43.5242,741445.0
2022-06-09 10:30:00,45.08,45.3,44.16,44.59,634085.0,43.5436,43.7561,42.6549,43.0703,634085.0
2022-06-09 11:00:00,44.57,44.61,44.05,44.12,322632.0,43.0509,43.0896,42.5487,42.6163,322632.0
2022-06-09 11:30:00,44.11,44.84,44.09,44.61,378011.0,42.6066,43.3117,42.5873,43.0896,378011.0
2022-06-09 12:00:00,44.6,44.65,44.08,44.55,172981.0,43.0799,43.1282,42.5776,43.0316,172981.0
2022-06-09 12:30:00,44.57,44.97,44.39,44.91,299578.0,43.0509,43.4373,42.8771,43.3793,299578.0
2022-06-09 13:00:00,44.93,45.08,44.53,44.59,266717.0,43.3987,43.5436,43.0123,43.0703,266717.0
2022-06-09 13:30:00,44.51,44.53,44.12,44.51,354158.0,42.993,43.0123,42.6163,42.993,354158.0
2022-06-09 14:00:00,44.52,44.52,44.08,44.3,212935.0,43.0026,43.0026,42.5776,42.7901,212935.0
2022-06-09 14:30:00,44.25,44.25,43.86,43.86,316461.0,42.7418,42.7418,42.3651,42.3651,316461.0
2022-06-09 15:00:00,43.86,43.89,43.45,43.46,404527.0,42.3651,42.3941,41.9691,41.9788,404527.0
2022-06-09 15:30:00,43.45,43.52,42.73,42.79,759207.0,41.9691,42.0367,41.2736,41.3316,759207.0
2022-06-10 09:30:00,40.64,41.33,40.32,40.67,1356403.0,39.2549,39.9214,38.9458,39.2839,1356403.0
2022-06-10 10:00:00,40.65,40.65,39.27,39.27,1065164.0,39.2645,39.2645,37.9316,37.9316,1065164.0
2022-06-10 10:30:00,39.26,40.15,39.22,39.42,654934.0,37.9219,38.7816,37.8833,38.0765,654934.0
2022-06-10 11:00:00,39.41,39.48,38.93,39.07,571625.0,38.0668,38.1344,37.6032,37.7384,571625.0
2022-06-10 11:30:00,39.06,39.34,38.76,39.21,468146.0,37.7287,37.9992,37.439,37.8736,468146.0
2022-06-10 12:00:00,39.22,39.53,38.65,38.84,634589.0,37.8833,38.1827,37.3327,37.5162,634589.0
2022-06-10 12:30:00,38.85,39.19,38.61,38.88,440993.0,37.5259,37.8543,37.2941,37.5549,440993.0
2022-06-10 13:00:00,38.89,39.2,38.62,39.2,234727.0,37.5645,37.864,37.3037,37.864,234727.0
2022-06-10 13:30:00,39.17,39.55,38.85,39.11,561097.0,37.835,38.202,37.5259,37.777,561097.0
2022-06-10 14:00:00,39.11,39.47,38.84,39.18,271882.0,37.777,38.1248,37.5162,37.8446,271882.0
2022-06-10 14:30:00,39.23,39.74,39.0,39.62,429321.0,37.8929,38.3856,37.6708,38.2696,429321.0
2022-06-10 15:00:00,39.62,40.23,39.25,39.94,755139.0,38.2696,38.8589,37.9123,38.5787,755139.0
2022-06-10 15:30:00,39.94,39.94,39.18,39.27,1314798.0,38.5787,38.5787,37.8446,37.9316,1314798.0
2022-06-13 09:30:00,36.0,36.84,35.02,35.06,1722038.0,34.773,35.5844,33.8264,33.8651,1722038.0
2022-06-13 10:00:00,35.03,35.38,34.1,34.19,1217316.0,33.8361,34.1742,32.9378,33.0247,1217316.0
2022-06-13 10:30:00,34.18,34.25,33.34,33.58,994526.0,33.0151,33.0827,32.2037,32.4355,994526.0
2022-06-13 11:00:00,33.53,34.41,33.14,34.15,1285544.0,32.3872,33.2372,32.0105,32.9861,1285544.0
2022-06-13 11:30:00,34.14,34.65,33.95,34.37,846097.0,32.9764,33.469,32.7929,33.1986,846097.0
2022-06-13 12:00:00,34.4,34.77,34.12,34.77,513615.0,33.2276,33.5849,32.9571,33.5849,513615.0
2022-06-13 12:30:00,34.73,35.64,34.34,34.37,961545.0,33.5463,34.4253,33.1696,33.1986,961545.0
2022-06-13 13:00:00,34.36,34.37,34.0,34.16,419790.0,33.1889,33.1986,32.8412,32.9957,419790.0
2022-06-13 13:30:00,34.15,35.13,33.97,34.89,774425.0,32.9861,33.9327,32.8122,33.7009,774425.0
2022-06-13 14:00:00,34.86,34.87,34.18,34.38,497084.0,33.6719,33.6815,33.0151,33.2082,497084.0
2022-06-13 14:30:00,34.34,34.72,33.99,34.11,584337.0,33.1696,33.5366,32.8315,32.9474,584337.0
2022-06-13 15:00:00,34.07,34.52,33.51,33.52,660937.0,32.9088,33.3435,32.3679,32.3775,660937.0
2022-06-13 15:30:00,33.51,33.79,33.17,33.69,954320.0,32.3679,32.6383,32.0395,32.5418,954320.0
2022-06-14 09:30:00,34.0,34.31,33.12,34.1,1411012.0,32.8412,33.1406,31.9912,32.9378,1411012.0
2022-06-14 10:00:00,34.05,34.33,33.06,33.08,1170271.0,32.8895,33.1599,31.9332,31.9525,1170271.0
2022-06-14 10:30:00,33.08,33.9,32.93,33.52,745893.0,31.9525,32.7446,31.8077,32.3775,745893.0
2022-06-14 11:00:00,33.49,33.75,32.84,33.25,1080694.0,32.3486,32.5997,31.7207,32.1167,1080694.0
2022-06-14 11:30:00,33.25,33.82,33.04,33.73,556935.0,32.1167,32.6673,31.9139,32.5804,556935.0
2022-06-14 12:00:00,33.69,33.69,33.05,33.13,400926.0,32.5418,32.5418,31.9236,32.0008,400926.0
2022-06-14 12:30:00,33.14,33.28,32.89,33.24,331956.0,32.0105,32.1457,31.769,32.1071,331956.0
2022-06-14 13:00:00,33.24,33.86,33.05,33.29,945613.0,32.1071,32.706,31.9236,32.1554,945613.0
2022-06-14 13:30:00,33.29,33.33,32.62,32.85,763320.0,32.1554,32.194,31.5082,31.7304,763320.0
2022-06-14 14:00:00,32.88,33.35,32.88,33.22,463179.0,31.7594,32.2133,31.7594,32.0878,463179.0
2022-06-14 14:30:00,33.17,33.27,32.66,32.69,455552.0,32.0395,32.1361,31.5469,31.5758,455552.0
2022-06-14 15:00:00,32.68,32.84,32.25,32.78,1202252.0,31.5662,31.7207,31.1508,31.6628,1202252.0
2022-06-14 15:30:00,32.79,33.59,32.78,33.29,1141972.0,31.6724,32.4452,31.6628,32.1554,1141972.0
2022-06-15 09:30:00,34.26,34.86,34.0,34.62,1431508.0,33.0923,33.6719,32.8412,33.4401,1431508.0
2022-06-15 10:00:00,34.68,35.01,34.57,34.9,694829.0,33.498,33.8168,33.3918,33.7105,694829.0
2022-06-15 10:30:00,34.9,34.99,34.25,34.52,597368.0,33.7105,33.7974,33.0827,33.3435,597368.0
2022-06-15 11:00:00,34.53,34.58,34.15,34.51,505247.0,33.3531,33.4014,32.9861,33.3338,505247.0
2022-06-15 11:30:00,34.5,34.83,34.39,34.77,441361.0,33.3241,33.6429,33.2179,33.5849,441361.0
2022-06-15 12:00:00,34.76,34.92,34.65,34.82,371108.0,33.5753,33.7298,33.469,33.6332,371108.0
2022-06-15 12:30:00,34.84,34.95,34.11,34.16,355802.0,33.6526,33.7588,32.9474,32.9957,355802.0
2022-06-15 13:00:00,34.15,34.55,34.12,34.5,374856.0,32.9861,33.3724,32.9571,33.3241,374856.0
2022-06-15 13:30:00,34.52,34.87,34.07,34.81,329879.0,33.3435,33.6815,32.9088,33.6236,329879.0
2022-06-15 14:00:00,34.84,35.28,33.52,33.6,1491585.0,33.6526,34.0776,32.3775,32.4548,1491585.0
2022-06-15 14:30:00,33.59,35.89,32.8,34.43,2625556.0,32.4452,34.6668,31.6821,33.2565,2625556.0
2022-06-15 15:00:00,34.46,35.58,34.29,35.57,1120680.0,33.2855,34.3673,33.1213,34.3577,1120680.0
2022-06-15 15:30:00,35.55,35.96,34.53,34.67,1242439.0,34.3384,34.7344,33.3531,33.4884,1242439.0
2022-06-16 09:30:00,32.3,32.58,30.8,30.81,2050837.0,31.1991,31.4696,29.7503,29.7599,2050837.0
2022-06-16 10:00:00,30.8,31.0,30.33,30.95,1215069.0,29.7503,29.9434,29.2963,29.8951,1215069.0
2022-06-16 10:30:00,30.95,31.02,29.76,29.77,1442556.0,29.8951,29.9628,28.7457,28.7554,1442556.0
2022-06-16 11:00:00,29.77,30.77,29.73,30.56,1222267.0,28.7554,29.7213,28.7167,29.5184,1222267.0
2022-06-16 11:30:00,30.57,30.81,30.14,30.48,777840.0,29.5281,29.7599,29.1127,29.4412,777840.0
2022-06-16 12:00:00,30.47,30.51,29.95,30.31,841881.0,29.4315,29.4701,28.9292,29.277,841881.0
2022-06-16 12:30:00,30.29,30.58,29.94,30.21,723158.0,29.2576,29.5377,28.9196,29.1804,723158.0
2022-06-16 13:00:00,30.2,30.54,29.86,30.4,746320.0,29.1707,29.4991,28.8423,29.3639,746320.0
2022-06-16 13:30:00,30.28,30.57,29.81,29.83,671879.0,29.248,29.5281,28.794,28.8133,671879.0
2022-06-16 14:00:00,29.82,29.96,29.56,29.57,673006.0,28.8037,28.9389,28.5525,28.5622,673006.0
2022-06-16 14:30:00,29.55,29.77,29.19,29.44,726446.0,28.5429,28.7554,28.1951,28.4366,726446.0
2022-06-16 15:00:00,29.43,30.17,29.38,29.92,1340410.0,28.4269,29.1417,28.3786,28.9002,1340410.0
2022-06-16 15:30:00,29.91,29.94,29.23,29.85,1178538.0,28.8906,28.9196,28.2338,28.8326,1178538.0
2022-06-17 09:30:00,30.14,31.81,30.1,31.6,2204810.0,29.1127,30.7258,29.0741,30.523,2204810.0
2022-06-17 10:00:00,31.64,31.66,30.02,30.2,1122989.0,30.5616,30.5809,28.9968,29.1707,1122989.0
2022-06-17 10:30:00,30.19,30.28,29.74,30.22,867025.0,29.161,29.248,28.7264,29.19,867025.0
2022-06-17 11:00:00,30.2,30.95,29.95,30.76,1200914.0,29.1707,29.8951,28.9292,29.7116,1200914.0
2022-06-17 11:30:00,30.79,30.98,30.36,30.47,500446.0,29.7406,29.9241,29.3252,29.4315,500446.0
2022-06-17 12:00:00,30.45,30.79,30.1,30.69,558009.0,29.4122,29.7406,29.0741,29.644,558009.0
2022-06-17 12:30:00,30.72,30.85,30.33,30.54,414046.0,29.673,29.7985,29.2963,29.4991,414046.0
2022-06-17 13:00:00,30.55,31.33,30.46,30.77,648647.0,29.5088,30.2622,29.4218,29.7213,648647.0
2022-06-17 13:30:00,30.79,30.96,30.45,30.69,637716.0,29.7406,29.9048,29.4122,29.644,637716.0
2022-06-17 14:00:00,30.76,31.17,30.71,30.96,786581.0,29.7116,30.1076,29.6633,29.9048,786581.0
2022-06-17 14:30:00,30.98,31.35,30.76,30.86,574964.0,29.9241,30.2815,29.7116,29.8082,574964.0
2022-06-17 15:00:00,30.85,31.15,30.4,31.04,834755.0,29.7985,30.0883,29.3639,29.9821,834755.0
2022-06-17 15:30:00,31.05,31.07,30.39,30.5,860546.0,29.9917,30.011,29.3542,29.4605,860546.0
2022-06-21 09:30:00,32.1,32.45,31.43,32.41,2142160.0,31.0059,31.344,30.3588,31.3054,2142160.0
2022-06-21 10:00:00,32.4,32.82,32.28,32.66,1613442.0,31.2957,31.7014,31.1798,31.5469,1613442.0
2022-06-21 10:30:00,32.67,33.25,32.58,33.17,1166073.0,31.5565,32.1167,31.4696,32.0395,1166073.0
2022-06-21 11:00:00,33.16,33.19,32.73,32.75,586221.0,32.0298,32.0588,31.6145,31.6338,586221.0
2022-06-21 11:30:00,32.75,32.79,32.33,32.33,521184.0,31.6338,31.6724,31.2281,31.2281,521184.0
2022-06-21 12:00:00,32.33,32.64,32.3,32.61,489689.0,31.2281,31.5275,31.1991,31.4986,489689.0
2022-06-21 12:30:00,32.63,32.93,32.52,32.92,394553.0,31.5179,31.8077,31.4116,31.798,394553.0
2022-06-21 13:00:00,32.93,32.95,32.64,32.68,309162.0,31.8077,31.827,31.5275,31.5662,309162.0
2022-06-21 13:30:00,32.68,32.89,32.42,32.46,380682.0,31.5662,31.769,31.315,31.3537,380682.0
2022-06-21 14:00:00,32.45,32.46,32.25,32.38,474788.0,31.344,31.3537,31.1508,31.2764,474788.0
2022-06-21 14:30:00,32.39,32.58,32.19,32.47,595500.0,31.2861,31.4696,31.0929,31.3633,595500.0
2022-06-21 15:00:00,32.47,32.69,32.44,32.62,463589.0,31.3633,31.5758,31.3344,31.5082,463589.0
2022-06-21 15:30:00,32.62,32.64,32.06,32.17,983018.0,31.5082,31.5275,30.9673,31.0736,983018.0
2022-06-22 09:30:00,30.91,31.69,30.6,31.48,1999384.0,29.8565,30.6099,29.5571,30.4071,1999384.0
2022-06-22 10:00:00,31.49,32.42,31.17,32.41,1530430.0,30.4167,31.315,30.1076,31.3054,1530430.0
2022-06-22 10:30:00,32.42,32.81,32.23,32.27,1334646.0,31.315,31.6917,31.1315,31.1702,1334646.0
2022-06-22 11:00:00,32.28,32.31,31.85,32.24,866789.0,31.1798,31.2088,30.7645,31.1412,866789.0
2022-06-22 11:30:00,32.25,32.51,31.58,31.58,909865.0,31.1508,31.402,30.5037,30.5037,909865.0
2022-06-22 12:00:00,31.57,32.05,31.56,31.98,618014.0,30.494,30.9576,30.4843,30.89,618014.0
2022-06-22 12:30:00,31.96,32.27,31.95,32.22,430032.0,30.8707,31.1702,30.8611,31.1219,430032.0
2022-06-22 13:00:00,32.23,32.47,31.94,32.39,610048.0,31.1315,31.3633,30.8514,31.2861,610048.0
2022-06-22 13:30:00,32.38,32.52,32.15,32.4,407574.0,31.2764,31.4116,31.0542,31.2957,407574.0
2022-06-22 14:00:00,32.42,32.8,32.35,32.45,687278.0,31.315,31.6821,31.2474,31.344,687278.0
2022-06-22 14:30:00,32.47,32.57,32.24,32.44,352019.0,31.3633,31.4599,31.1412,31.3344,352019.0
2022-06-22 15:00:00,32.45,32.55,32.02,32.07,527572.0,31.344,31.4406,30.9287,30.977,527572.0
2022-06-22 15:30:00,32.04,32.23,31.76,32.0,1097946.0,30.948,31.1315,30.6775,30.9094,1097946.0
2022-06-23 09:30:00,32.21,32.76,31.64,32.32,1579063.0,31.1122,31.6434,30.5616,31.2184,1579063.0
2022-06-23 10:00:00,32.32,32.56,31.91,32.27,1363538.0,31.2184,31.4503,30.8224,31.1702,1363538.0
2022-06-23 10:30:00,32.29,32.85,32.1,32.73,934869.0,31.1895,31.7304,31.0059,31.6145,934869.0
2022-06-23 11:00:00,32.74,32.86,32.43,32.54,642333.0,31.6241,31.74,31.3247,31.4309,642333.0
2022-06-23 11:30:00,32.56,32.65,32.08,32.22,551699.0,31.4503,31.5372,30.9866,31.1219,551699.0
2022-06-23 12:00:00,32.24,32.24,31.76,32.07,907726.0,31.1412,31.1412,30.6775,30.977,907726.0
2022-06-23 12:30:00,32.07,32.14,31.49,31.5,525282.0,30.977,31.0446,30.4167,30.4264,525282.0
2022-06-23 13:00:00,31.51,31.92,31.27,31.67,517624.0,30.4361,30.8321,30.2042,30.5906,517624.0
2022-06-23 13:30:00,31.68,31.89,31.48,31.85,430876.0,30.6003,30.8031,30.4071,30.7645,430876.0
2022-06-23 14:00:00,31.86,32.07,31.73,32.05,374809.0,30.7741,30.977,30.6486,30.9576,374809.0
2022-06-23 14:30:00,32.04,32.47,32.04,32.44,640598.0,30.948,31.3633,30.948,31.3344,640598.0
2022-06-23 15:00:00,32.44,32.84,32.33,32.79,702404.0,31.3344,31.7207,31.2281,31.6724,702404.0
2022-06-23 15:30:00,32.77,33.34,32.77,33.15,1458579.0,31.6531,32.2037,31.6531,32.0202,1458579.0
2022-06-24 09:30:00,33.94,34.99,33.75,34.89,1965508.0,32.7832,33.7974,32.5997,33.7009,1965508.0
2022-06-24 10:00:00,34.92,35.88,34.92,35.74,1455252.0,33.7298,34.6571,33.7298,34.5219,1455252.0
2022-06-24 10:30:00,35.75,35.85,35.48,35.7,739097.0,34.5315,34.6281,34.2707,34.4832,739097.0
2022-06-24 11:00:00,35.73,35.83,35.28,35.63,534290.0,34.5122,34.6088,34.0776,34.4156,534290.0
2022-06-24 11:30:00,35.64,35.78,35.59,35.68,302372.0,34.4253,34.5605,34.377,34.4639,302372.0
2022-06-24 12:00:00,35.68,35.78,35.58,35.67,288383.0,34.4639,34.5605,34.3673,34.4543,288383.0
2022-06-24 12:30:00,35.69,35.81,35.53,35.76,231401.0,34.4736,34.5895,34.319,34.5412,231401.0
2022-06-24 13:00:00,35.76,35.84,35.68,35.73,242900.0,34.5412,34.6185,34.4639,34.5122,242900.0
2022-06-24 13:30:00,35.71,35.83,35.65,35.69,255814.0,34.4929,34.6088,34.435,34.4736,255814.0
2022-06-24 14:00:00,35.69,35.74,35.56,35.7,192213.0,34.4736,34.5219,34.348,34.4832,192213.0
2022-06-24 14:30:00,35.7,35.78,35.62,35.77,199304.0,34.4832,34.5605,34.406,34.5509,199304.0
2022-06-24 15:00:00,35.77,35.85,35.68,35.84,292331.0,34.5509,34.6281,34.4639,34.6185,292331.0
2022-06-24 15:30:00,35.85,36.2,35.67,36.19,2045613.0,34.6281,34.9662,34.4543,34.9565,2045613.0
2022-06-27 09:30:00,36.56,37.08,35.65,36.01,1321289.0,35.3139,35.8162,34.435,34.7827,1321289.0
2022-06-27 10:00:00,36.02,36.62,35.73,35.82,676407.0,34.7923,35.3719,34.5122,34.5992,676407.0
2022-06-27 10:30:00,35.79,37.14,35.76,37.02,903143.0,34.5702,35.8742,34.5412,35.7583,903143.0
2022-06-27 11:00:00,37.02,37.39,36.86,37.27,562912.0,35.7583,36.1156,35.6037,35.9997,562912.0
2022-06-27 11:30:00,37.24,37.31,36.92,37.04,393602.0,35.9708,36.0384,35.6617,35.7776,393602.0
2022-06-27 12:00:00,37.01,37.08,36.42,36.49,426147.0,35.7486,35.8162,35.1787,35.2463,426147.0
2022-06-27 12:30:00,36.47,36.99,36.37,36.98,417583.0,35.227,35.7293,35.1304,35.7196,417583.0
2022-06-27 13:00:00,36.97,37.07,36.67,36.91,488961.0,35.71,35.8066,35.4202,35.652,488961.0
2022-06-27 13:30:00,36.86,36.9,36.55,36.75,265980.0,35.6037,35.6423,35.3043,35.4975,265980.0
2022-06-27 14:00:00,36.74,37.06,36.62,36.84,304295.0,35.4878,35.7969,35.3719,35.5844,304295.0
2022-06-27 14:30:00,36.9,37.11,36.8,36.91,225880.0,35.6423,35.8452,35.5458,35.652,225880.0
2022-06-27 15:00:00,36.91,37.08,36.51,36.84,497772.0,35.652,35.8162,35.2656,35.5844,497772.0
2022-06-27 15:30:00,36.85,36.95,36.32,36.64,1058881.0,35.5941,35.6906,35.0821,35.3912,1058881.0
2022-06-28 09:30:00,37.34,38.11,37.18,37.75,1560376.0,36.0674,36.8111,35.9128,36.4634,1560376.0
2022-06-28 10:00:00,37.73,37.95,37.02,37.15,793656.0,36.4441,36.6566,35.7583,35.8838,793656.0
2022-06-28 10:30:00,37.14,37.22,36.74,37.12,553877.0,35.8742,35.9514,35.4878,35.8548,553877.0
2022-06-28 11:00:00,37.09,37.25,36.01,36.08,643549.0,35.8259,35.9804,34.7827,34.8503,643549.0
2022-06-28 11:30:00,36.07,36.2,35.5,35.56,614215.0,34.8406,34.9662,34.2901,34.348,614215.0
2022-06-28 12:00:00,35.57,36.0,35.37,36.0,666696.0,34.3577,34.773,34.1645,34.773,666696.0
2022-06-28 12:30:00,36.0,36.19,35.72,35.86,460673.0,34.773,34.9565,34.5026,34.6378,460673.0
2022-06-28 13:00:00,35.83,35.93,35.03,35.41,523216.0,34.6088,34.7054,33.8361,34.2031,523216.0
2022-06-28 13:30:00,35.36,35.47,34.96,35.11,355301.0,34.1548,34.2611,33.7685,33.9134,355301.0
2022-06-28 14:00:00,35.12,35.38,34.55,34.73,420062.0,33.923,34.1742,33.3724,33.5463,420062.0
2022-06-28 14:30:00,34.72,34.97,34.5,34.82,334624.0,33.5366,33.7781,33.3241,33.6332,334624.0
2022-06-28 15:00:00,34.8,35.13,34.6,35.02,507550.0,33.6139,33.9327,33.4207,33.8264,507550.0
2022-06-28 15:30:00,35.01,35.07,34.54,34.6,939929.0,33.8168,33.8747,33.3628,33.4207,939929.0
2022-06-29 09:30:00,34.6,34.71,32.95,33.53,1768574.0,33.4207,33.527,31.827,32.3872,1768574.0
2022-06-29 10:00:00,33.5,34.01,32.95,33.29,1045852.0,32.3582,32.8508,31.827,32.1554,1045852.0
2022-06-29 10:30:00,33.29,33.64,32.94,33.03,758802.0,32.1554,32.4935,31.8173,31.9042,758802.0
2022-06-29 11:00:00,33.04,33.06,32.46,32.75,662207.0,31.9139,31.9332,31.3537,31.6338,662207.0
2022-06-29 11:30:00,32.77,33.36,32.66,33.25,551988.0,31.6531,32.223,31.5469,32.1167,551988.0
2022-06-29 12:00:00,33.24,33.3,32.61,32.62,458637.0,32.1071,32.165,31.4986,31.5082,458637.0
2022-06-29 12:30:00,32.64,33.07,32.62,32.97,331208.0,31.5275,31.9429,31.5082,31.8463,331208.0
2022-06-29 13:00:00,32.95,33.19,32.62,32.86,314057.0,31.827,32.0588,31.5082,31.74,314057.0
2022-06-29 13:30:00,32.86,33.36,32.7,33.31,366591.0,31.74,32.223,31.5855,32.1747,366591.0
2022-06-29 14:00:00,33.3,33.63,33.26,33.45,427676.0,32.165,32.4838,32.1264,32.3099,427676.0
2022-06-29 14:30:00,33.44,33.45,33.05,33.13,325606.0,32.3003,32.3099,31.9236,32.0008,325606.0
2022-06-29 15:00:00,33.12,33.5,32.97,33.5,415609.0,31.9912,32.3582,31.8463,32.3582,415609.0
2022-06-29 15:30:00,33.49,33.57,33.07,33.5,643802.0,32.3486,32.4258,31.9429,32.3582,643802.0
2022-06-30 09:30:00,31.99,32.4,31.23,31.38,1523522.0,30.8997,31.2957,30.1656,30.3105,1523522.0
2022-06-30 10:00:00,31.34,31.61,31.16,31.48,920587.0,30.2718,30.5326,30.098,30.4071,920587.0
2022-06-30 10:30:00,31.45,32.23,31.39,32.16,911896.0,30.3781,31.1315,30.3201,31.0639,911896.0
2022-06-30 11:00:00,32.17,32.74,31.87,32.59,858982.0,31.0736,31.6241,30.7838,31.4792,858982.0
2022-06-30 11:30:00,32.59,33.02,32.36,33.02,623720.0,31.4792,31.8946,31.2571,31.8946,623720.0
2022-06-30 12:00:00,33.03,33.63,32.55,33.62,629873.0,31.9042,32.4838,31.4406,32.4741,629873.0
2022-06-30 12:30:00,33.62,33.84,33.27,33.43,567424.0,32.4741,32.6866,32.1361,32.2906,567424.0
2022-06-30 13:00:00,33.43,33.56,32.82,33.18,630582.0,32.2906,32.4162,31.7014,32.0491,630582.0
2022-06-30 13:30:00,33.19,33.61,33.08,33.35,527044.0,32.0588,32.4645,31.9525,32.2133,527044.0
2022-06-30 14:00:00,33.34,33.36,32.81,33.08,421888.0,32.2037,32.223,31.6917,31.9525,421888.0
2022-06-30 14:30:00,33.1,33.13,32.49,32.61,595873.0,31.9719,32.0008,31.3827,31.4986,595873.0
2022-06-30 15:00:00,32.62,32.71,32.02,32.55,756089.0,31.5082,31.5952,30.9287,31.4406,756089.0
2022-06-30 15:30:00,32.53,32.88,32.25,32.81,1140374.0,31.4213,31.7594,31.1508,31.6917,1140374.0
2022-07-01 09:30:00,32.51,33.92,32.32,33.59,1855758.0,31.402,32.7639,31.2184,32.4452,1855758.0
2022-07-01 10:00:00,33.6,33.85,32.16,32.25,1122206.0,32.4548,32.6963,31.0639,31.1508,1122206.0
2022-07-01 10:30:00,32.2,32.58,31.7,32.4,834008.0,31.1025,31.4696,30.6196,31.2957,834008.0
2022-07-01 11:00:00,32.41,33.11,32.22,32.75,863918.0,31.3054,31.9815,31.1219,31.6338,863918.0
2022-07-01 11:30:00,32.77,33.01,32.12,32.28,554367.0,31.6531,31.8849,31.0253,31.1798,554367.0
2022-07-01 12:00:00,32.27,32.71,32.03,32.68,597564.0,31.1702,31.5952,30.9383,31.5662,597564.0
2022-07-01 12:30:00,32.71,32.77,32.26,32.26,428776.0,31.5952,31.6531,31.1605,31.1605,428776.0
2022-07-01 13:00:00,32.26,32.87,32.19,32.85,466834.0,31.1605,31.7497,31.0929,31.7304,466834.0
2022-07-01 13:30:00,32.87,33.27,32.85,33.23,693516.0,31.7497,32.1361,31.7304,32.0974,693516.0
2022-07-01 14:00:00,33.24,33.58,32.94,33.4,776538.0,32.1071,32.4355,31.8173,32.2616,776538.0
2022-07-01 14:30:00,33.45,33.75,33.43,33.68,438860.0,32.3099,32.5997,32.2906,32.5321,438860.0
2022-07-01 15:00:00,33.69,33.78,33.41,33.7,476803.0,32.5418,32.6287,32.2713,32.5514,476803.0
2022-07-01 15:30:00,33.71,34.1,33.68,33.91,1422006.0,32.5611,32.9378,32.5321,32.7543,1422006.0
2022-07-05 09:30:00,32.21,32.45,31.13,31.33,1487780.0,31.1122,31.344,30.069,30.2622,1487780.0
2022-07-05 10:00:00,31.32,32.1,31.09,31.91,824413.0,30.2525,31.0059,30.0304,30.8224,824413.0
2022-07-05 10:30:00,31.88,32.7,31.84,32.27,738900.0,30.7934,31.5855,30.7548,31.1702,738900.0
2022-07-05 11:00:00,32.25,32.26,31.91,32.09,265649.0,31.1508,31.1605,30.8224,30.9963,265649.0
2022-07-05 11:30:00,32.07,32.79,31.94,32.69,586568.0,30.977,31.6724,30.8514,31.5758,586568.0
2022-07-05 12:00:00,32.69,33.16,32.48,32.97,625746.0,31.5758,32.0298,31.373,31.8463,625746.0
2022-07-05 12:30:00,33.01,33.08,32.43,32.53,359078.0,31.8849,31.9525,31.3247,31.4213,359078.0
2022-07-05 13:00:00,32.54,33.2,32.54,33.05,317889.0,31.4309,32.0685,31.4309,31.9236,317889.0
2022-07-05 13:30:00,33.06,33.42,33.05,33.21,481751.0,31.9332,32.281,31.9236,32.0781,481751.0
2022-07-05 14:00:00,33.21,33.61,33.16,33.56,354897.0,32.0781,32.4645,32.0298,32.4162,354897.0
2022-07-05 14:30:00,33.58,33.9,33.58,33.77,498814.0,32.4355,32.7446,32.4355,32.619,498814.0
2022-07-05 15:00:00,33.76,34.24,33.59,34.2,580696.0,32.6094,33.073,32.4452,33.0344,580696.0
2022-07-05 15:30:00,34.18,34.72,34.08,34.71,869790.0,33.0151,33.5366,32.9185,33.527,869790.0
2022-07-06 09:30:00,34.5,35.25,33.94,34.35,1483518.0,33.3241,34.0486,32.7832,33.1793,1483518.0
2022-07-06 10:00:00,34.27,34.64,33.6,33.97,817883.0,33.102,33.4594,32.4548,32.8122,817883.0
2022-07-06 10:30:00,33.99,34.05,33.43,33.54,1037539.0,32.8315,32.8895,32.2906,32.3969,1037539.0
2022-07-06 11:00:00,33.58,33.59,33.08,33.23,680245.0,32.4355,32.4452,31.9525,32.0974,680245.0
2022-07-06 11:30:00,33.22,33.49,32.86,33.45,643588.0,32.0878,32.3486,31.74,32.3099,643588.0
2022-07-06 12:00:00,33.44,33.58,33.21,33.4,334417.0,32.3003,32.4355,32.0781,32.2616,334417.0
2022-07-06 12:30:00,33.38,33.57,33.28,33.46,221192.0,32.2423,32.4258,32.1457,32.3196,221192.0
2022-07-06 13:00:00,33.47,33.8,33.47,33.61,354978.0,32.3293,32.648,32.3293,32.4645,354978.0
2022-07-06 13:30:00,33.6,33.78,33.54,33.72,274212.0,32.4548,32.6287,32.3969,32.5707,274212.0
2022-07-06 14:00:00,33.64,34.08,33.28,33.93,839249.0,32.4935,32.9185,32.1457,32.7736,839249.0
2022-07-06 14:30:00,33.97,34.58,33.87,34.27,918205.0,32.8122,33.4014,32.7156,33.102,918205.0
2022-07-06 15:00:00,34.27,34.5,34.02,34.35,548113.0,33.102,33.3241,32.8605,33.1793,548113.0
2022-07-06 15:30:00,34.34,34.5,33.64,33.94,795401.0,33.1696,33.3241,32.4935,32.7832,795401.0
2022-07-07 09:30:00,34.72,36.18,34.71,36.08,1489471.0,33.5366,34.9469,33.527,34.8503,1489471.0
2022-07-07 10:00:00,36.02,36.07,35.5,35.91,645159.0,34.7923,34.8406,34.2901,34.6861,645159.0
2022-07-07 10:30:00,35.93,36.35,35.81,36.16,486537.0,34.7054,35.1111,34.5895,34.9276,486537.0
2022-07-07 11:00:00,36.16,36.38,36.0,36.19,635358.0,34.9276,35.1401,34.773,34.9565,635358.0
2022-07-07 11:30:00,36.19,36.24,36.06,36.2,230037.0,34.9565,35.0048,34.831,34.9662,230037.0
2022-07-07 12:00:00,36.2,36.38,36.15,36.33,208252.0,34.9662,35.1401,34.9179,35.0918,208252.0
2022-07-07 12:30:00,36.32,36.44,36.22,36.35,375939.0,35.0821,35.198,34.9855,35.1111,375939.0
2022-07-07 13:00:00,36.35,36.45,36.24,36.28,238382.0,35.1111,35.2077,35.0048,35.0435,238382.0
2022-07-07 13:30:00,36.29,36.49,36.27,36.48,219221.0,35.0531,35.2463,35.0338,35.2367,219221.0
2022-07-07 14:00:00,36.48,36.55,36.41,36.45,225324.0,35.2367,35.3043,35.169,35.2077,225324.0
2022-07-07 14:30:00,36.42,36.46,36.2,36.43,337619.0,35.1787,35.2173,34.9662,35.1884,337619.0
2022-07-07 15:00:00,36.43,36.51,36.33,36.34,278938.0,35.1884,35.2656,35.0918,35.1014,278938.0
2022-07-07 15:30:00,36.33,36.45,36.15,36.35,575171.0,35.0918,35.2077,34.9179,35.1111,575171.0
2022-07-08 09:30:00,35.99,36.37,35.14,35.24,1054184.0,34.7634,35.1304,33.9423,34.0389,1054184.0
2022-07-08 10:00:00,35.23,36.65,35.09,36.5,795923.0,34.0293,35.4009,33.894,35.256,795923.0
2022-07-08 10:30:00,36.51,37.17,36.5,36.93,764381.0,35.2656,35.9031,35.256,35.6713,764381.0
2022-07-08 11:00:00,36.96,37.1,36.7,36.9,493004.0,35.7003,35.8355,35.4492,35.6423,493004.0
2022-07-08 11:30:00,36.9,36.98,36.34,36.62,419221.0,35.6423,35.7196,35.1014,35.3719,419221.0
2022-07-08 12:00:00,36.65,36.66,35.72,35.72,507104.0,35.4009,35.4105,34.5026,34.5026,507104.0
2022-07-08 12:30:00,35.72,35.78,35.31,35.49,588539.0,34.5026,34.5605,34.1065,34.2804,588539.0
2022-07-08 13:00:00,35.45,35.88,35.32,35.85,399999.0,34.2418,34.6571,34.1162,34.6281,399999.0
2022-07-08 13:30:00,35.82,36.07,35.74,35.86,436306.0,34.5992,34.8406,34.5219,34.6378,436306.0
2022-07-08 14:00:00,35.86,36.37,35.79,36.34,274250.0,34.6378,35.1304,34.5702,35.1014,274250.0
2022-07-08 14:30:00,36.34,36.59,36.3,36.55,445202.0,35.1014,35.3429,35.0628,35.3043,445202.0
2022-07-08 15:00:00,36.57,36.62,36.32,36.43,233615.0,35.3236,35.3719,35.0821,35.1884,233615.0
2022-07-08 15:30:00,36.43,36.5,36.2,36.3,521635.0,35.1884,35.256,34.9662,35.0628,521635.0
2022-07-11 09:30:00,35.45,35.91,34.27,34.73,1424035.0,34.2418,34.6861,33.102,33.5463,1424035.0
2022-07-11 10:00:00,34.72,34.89,33.97,34.26,614697.0,33.5366,33.7009,32.8122,33.0923,614697.0
2022-07-11 10:30:00,34.21,34.67,34.18,34.18,388218.0,33.044,33.4884,33.0151,33.0151,388218.0
2022-07-11 11:00:00,34.17,34.68,34.14,34.51,315930.0,33.0054,33.498,32.9764,33.3338,315930.0
2022-07-11 11:30:00,34.51,34.6,34.16,34.24,318988.0,33.3338,33.4207,32.9957,33.073,318988.0
2022-07-11 12:00:00,34.25,34.42,34.05,34.18,207653.0,33.0827,33.2469,32.8895,33.0151,207653.0
2022-07-11 12:30:00,34.12,34.33,34.09,34.25,200413.0,32.9571,33.1599,32.9281,33.0827,200413.0
2022-07-11 13:00:00,34.25,34.67,34.22,34.64,434839.0,33.0827,33.4884,33.0537,33.4594,434839.0
2022-07-11 13:30:00,34.63,34.96,34.63,34.8,442651.0,33.4497,33.7685,33.4497,33.6139,442651.0
2022-07-11 14:00:00,34.8,34.81,34.43,34.51,340515.0,33.6139,33.6236,33.2565,33.3338,340515.0
2022-07-11 14:30:00,34.5,34.73,34.31,34.31,354996.0,33.3241,33.5463,33.1406,33.1406,354996.0
2022-07-11 15:00:00,34.3,34.39,34.18,34.33,279828.0,33.131,33.2179,33.0151,33.1599,279828.0
2022-07-11 15:30:00,34.31,34.38,33.84,34.1,526807.0,33.1406,33.2082,32.6866,32.9378,526807.0
2022-07-12 09:30:00,33.82,34.71,33.78,33.91,1460353.0,32.6673,33.527,32.6287,32.7543,1460353.0
2022-07-12 10:00:00,33.86,34.25,33.4,33.89,927145.0,32.706,33.0827,32.2616,32.7349,927145.0
2022-07-12 10:30:00,33.92,34.36,33.88,34.36,394222.0,32.7639,33.1889,32.7253,33.1889,394222.0
2022-07-12 11:00:00,34.36,34.67,34.14,34.37,326522.0,33.1889,33.4884,32.9764,33.1986,326522.0
2022-07-12 11:30:00,34.38,34.52,34.15,34.4,352597.0,33.2082,33.3435,32.9861,33.2276,352597.0
2022-07-12 12:00:00,34.4,34.64,34.16,34.62,315975.0,33.2276,33.4594,32.9957,33.4401,315975.0
2022-07-12 12:30:00,34.62,34.8,34.54,34.73,359546.0,33.4401,33.6139,33.3628,33.5463,359546.0
2022-07-12 13:00:00,34.72,34.88,34.37,34.5,377600.0,33.5366,33.6912,33.1986,33.3241,377600.0
2022-07-12 13:30:00,34.5,34.74,34.47,34.69,165247.0,33.3241,33.556,33.2952,33.5077,165247.0
2022-07-12 14:00:00,34.7,34.71,34.42,34.56,265397.0,33.5173,33.527,33.2469,33.3821,265397.0
2022-07-12 14:30:00,34.57,34.6,34.11,34.13,260320.0,33.3918,33.4207,32.9474,32.9668,260320.0
2022-07-12 15:00:00,34.13,34.13,33.48,33.55,480556.0,32.9668,32.9668,32.3389,32.4065,480556.0
2022-07-12 15:30:00,33.54,34.0,33.22,33.78,980714.0,32.3969,32.8412,32.0878,32.6287,980714.0
2022-07-13 09:30:00,32.36,33.48,32.22,33.09,1569559.0,31.2571,32.3389,31.1219,31.9622,1569559.0
2022-07-13 10:00:00,33.08,33.12,32.16,33.05,848496.0,31.9525,31.9912,31.0639,31.9236,848496.0
2022-07-13 10:30:00,33.02,33.96,32.89,33.83,1264308.0,31.8946,32.8026,31.769,32.677,1264308.0
2022-07-13 11:00:00,33.84,34.2,33.36,33.4,684976.0,32.6866,33.0344,32.223,32.2616,684976.0
2022-07-13 11:30:00,33.41,33.48,33.08,33.33,406122.0,32.2713,32.3389,31.9525,32.194,406122.0
2022-07-13 12:00:00,33.32,33.69,33.28,33.65,284992.0,32.1844,32.5418,32.1457,32.5031,284992.0
2022-07-13 12:30:00,33.65,33.89,33.55,33.87,375784.0,32.5031,32.7349,32.4065,32.7156,375784.0
2022-07-13 13:00:00,33.86,34.13,33.75,33.94,524949.0,32.706,32.9668,32.5997,32.7832,524949.0
2022-07-13 13:30:00,33.95,34.17,33.71,34.09,229023.0,32.7929,33.0054,32.5611,32.9281,229023.0
2022-07-13 14:00:00,34.08,34.08,33.5,34.07,561068.0,32.9185,32.9185,32.3582,32.9088,561068.0
2022-07-13 14:30:00,34.07,34.22,33.86,34.21,411511.0,32.9088,33.0537,32.706,33.044,411511.0
2022-07-13 15:00:00,34.2,34.23,33.84,33.88,336933.0,33.0344,33.0633,32.6866,32.7253,336933.0
2022-07-13 15:30:00,33.87,33.92,33.6,33.67,751733.0,32.7156,32.7639,32.4548,32.5224,751733.0
2022-07-14 09:30:00,32.13,32.57,31.61,31.7,1538918.0,31.0349,31.4599,30.5326,30.6196,1538918.0
2022-07-14 10:00:00,31.68,31.68,31.13,31.55,856787.0,30.6003,30.6003,30.069,30.4747,856787.0
2022-07-14 10:30:00,31.51,31.78,31.27,31.38,565890.0,30.4361,30.6969,30.2042,30.3105,565890.0
2022-07-14 11:00:00,31.41,31.83,31.36,31.61,656000.0,30.3395,30.7451,30.2912,30.5326,656000.0
2022-07-14 11:30:00,31.66,32.05,31.4,31.98,646132.0,30.5809,30.9576,30.3298,30.89,646132.0
2022-07-14 12:00:00,32.02,32.08,31.42,31.43,481808.0,30.9287,30.9866,30.3491,30.3588,481808.0
2022-07-14 12:30:00,31.44,31.63,31.24,31.52,433719.0,30.3684,30.552,30.1753,30.4457,433719.0
2022-07-14 13:00:00,31.52,31.77,31.32,31.75,448359.0,30.4457,30.6872,30.2525,30.6679,448359.0
2022-07-14 13:30:00,31.72,32.02,31.54,31.96,523981.0,30.6389,30.9287,30.465,30.8707,523981.0
2022-07-14 14:00:00,31.95,32.6,31.9,32.59,756579.0,30.8611,31.4889,30.8128,31.4792,756579.0
2022-07-14 14:30:00,32.62,32.88,32.46,32.64,739481.0,31.5082,31.7594,31.3537,31.5275,739481.0
2022-07-14 15:00:00,32.67,32.8,32.38,32.72,594288.0,31.5565,31.6821,31.2764,31.6048,594288.0
2022-07-14 15:30:00,32.74,32.79,32.37,32.65,658223.0,31.6241,31.6724,31.2667,31.5372,658223.0
2022-07-15 09:30:00,33.75,34.2,32.46,32.7,1333207.0,32.5997,33.0344,31.3537,31.5855,1333207.0
2022-07-15 10:00:00,32.76,33.78,32.75,33.77,1118109.0,31.6434,32.6287,31.6338,32.619,1118109.0
2022-07-15 10:30:00,33.78,33.8,33.27,33.55,444340.0,32.6287,32.648,32.1361,32.4065,444340.0
2022-07-15 11:00:00,33.55,34.09,33.5,33.95,438507.0,32.4065,32.9281,32.3582,32.7929,438507.0
2022-07-15 11:30:00,33.96,34.31,33.87,34.28,459862.0,32.8026,33.1406,32.7156,33.1116,459862.0
2022-07-15 12:00:00,34.29,34.64,34.23,34.45,598702.0,33.1213,33.4594,33.0633,33.2758,598702.0
2022-07-15 12:30:00,34.48,34.57,34.4,34.51,359394.0,33.3048,33.3918,33.2276,33.3338,359394.0
2022-07-15 13:00:00,34.54,34.79,34.52,34.78,228452.0,33.3628,33.6043,33.3435,33.5946,228452.0
2022-07-15 13:30:00,34.77,34.77,34.5,34.56,208896.0,33.5849,33.5849,33.3241,33.3821,208896.0
2022-07-15 14:00:00,34.56,34.58,34.35,34.5,294638.0,33.3821,33.4014,33.1793,33.3241,294638.0
2022-07-15 14:30:00,34.53,34.66,34.44,34.53,152196.0,33.3531,33.4787,33.2662,33.3531,152196.0
2022-07-15 15:00:00,34.52,34.71,34.47,34.58,242631.0,33.3435,33.527,33.2952,33.4014,242631.0
2022-07-15 15:30:00,34.59,34.66,34.39,34.63,476455.0,33.4111,33.4787,33.2179,33.4497,476455.0
2022-07-18 09:30:00,35.84,36.55,35.78,36.35,1250925.0,34.6185,35.3043,34.5605,35.1111,1250925.0
2022-07-18 10:00:00,36.35,36.39,35.8,36.21,532725.0,35.1111,35.1497,34.5798,34.9759,532725.0
2022-07-18 10:30:00,36.21,36.36,36.04,36.24,342674.0,34.9759,35.1208,34.8117,35.0048,342674.0
2022-07-18 11:00:00,36.24,36.4,36.1,36.34,202150.0,35.0048,35.1594,34.8696,35.1014,202150.0
2022-07-18 11:30:00,36.32,36.46,36.22,36.32,246084.0,35.0821,35.2173,34.9855,35.0821,246084.0
2022-07-18 12:00:00,36.34,36.35,36.18,36.28,180664.0,35.1014,35.1111,34.9469,35.0435,180664.0
2022-07-18 12:30:00,36.26,36.28,35.86,35.88,210232.0,35.0242,35.0435,34.6378,34.6571,210232.0
2022-07-18 13:00:00,35.88,36.01,35.73,35.89,403573.0,34.6571,34.7827,34.5122,34.6668,403573.0
2022-07-18 13:30:00,35.89,35.9,35.09,35.12,488651.0,34.6668,34.6764,33.894,33.923,488651.0
2022-07-18 14:00:00,35.11,35.23,34.74,34.78,429680.0,33.9134,34.0293,33.556,33.5946,429680.0
2022-07-18 14:30:00,34.75,35.04,34.53,34.61,576410.0,33.5656,33.8457,33.3531,33.4304,576410.0
2022-07-18 15:00:00,34.59,34.87,34.47,34.48,615189.0,33.4111,33.6815,33.2952,33.3048,615189.0
2022-07-18 15:30:00,34.48,34.49,34.01,34.33,651931.0,33.3048,33.3145,32.8508,33.1599,651931.0
2022-07-19 09:30:00,35.64,36.62,35.58,36.6,1443002.0,34.4253,35.3719,34.3673,35.3526,1443002.0
2022-07-19 10:00:00,36.61,37.0,36.3,36.97,1173654.0,35.3622,35.7389,35.0628,35.71,1173654.0
2022-07-19 10:30:00,36.97,37.28,36.93,37.13,660082.0,35.71,36.0094,35.6713,35.8645,660082.0
2022-07-19 11:00:00,37.14,37.38,37.06,37.34,399394.0,35.8742,36.106,35.7969,36.0674,399394.0
2022-07-19 11:30:00,37.34,37.59,37.34,37.59,446920.0,36.0674,36.3088,36.0674,36.3088,446920.0
2022-07-19 12:00:00,37.58,37.6,37.36,37.45,339468.0,36.2992,36.3185,36.0867,36.1736,339468.0
2022-07-19 12:30:00,37.45,37.68,37.44,37.63,409370.0,36.1736,36.3958,36.1639,36.3475,409370.0
2022-07-19 13:00:00,37.63,37.66,37.38,37.53,335330.0,36.3475,36.3764,36.106,36.2509,335330.0
2022-07-19 13:30:00,37.54,38.01,37.54,37.98,485532.0,36.2605,36.7145,36.2605,36.6855,485532.0
2022-07-19 14:00:00,37.99,38.08,37.69,37.71,547561.0,36.6952,36.7821,36.4054,36.4247,547561.0
2022-07-19 14:30:00,37.72,37.86,37.66,37.78,273745.0,36.4344,36.5696,36.3764,36.4924,273745.0
2022-07-19 15:00:00,37.78,37.98,37.72,37.87,377311.0,36.4924,36.6855,36.4344,36.5793,377311.0
2022-07-19 15:30:00,37.89,38.04,37.73,37.97,1124246.0,36.5986,36.7435,36.4441,36.6759,1124246.0
2022-07-20 09:30:00,37.98,38.67,37.78,38.0,1693945.0,36.6855,37.352,36.4924,36.7049,1693945.0
2022-07-20 10:00:00,38.03,39.06,37.83,39.04,893762.0,36.7338,37.7287,36.5406,37.7094,893762.0
2022-07-20 10:30:00,39.03,39.68,38.86,39.68,809669.0,37.6998,38.3276,37.5355,38.3276,809669.0
2022-07-20 11:00:00,39.66,39.68,39.35,39.44,643480.0,38.3083,38.3276,38.0088,38.0958,643480.0
2022-07-20 11:30:00,39.44,39.58,39.18,39.48,427857.0,38.0958,38.231,37.8446,38.1344,427857.0
2022-07-20 12:00:00,39.47,39.7,39.27,39.28,338567.0,38.1248,38.3469,37.9316,37.9412,338567.0
2022-07-20 12:30:00,39.28,39.47,38.61,39.01,529019.0,37.9412,38.1248,37.2941,37.6804,529019.0
2022-07-20 13:00:00,39.0,39.03,38.36,38.87,496816.0,37.6708,37.6998,37.0526,37.5452,496816.0
2022-07-20 13:30:00,38.88,39.13,38.61,38.67,332281.0,37.5549,37.7963,37.2941,37.352,332281.0
2022-07-20 14:00:00,38.65,39.33,38.64,39.26,316887.0,37.3327,37.9895,37.323,37.9219,316887.0
2022-07-20 14:30:00,39.25,39.46,39.14,39.4,364296.0,37.9123,38.1151,37.806,38.0571,364296.0
2022-07-20 15:00:00,39.41,39.92,39.36,39.91,753998.0,38.0668,38.5594,38.0185,38.5498,753998.0
2022-07-20 15:30:00,39.91,39.94,39.58,39.78,676881.0,38.5498,38.5787,38.231,38.4242,676881.0
2022-07-21 09:30:00,39.06,39.54,38.49,39.23,1034659.0,37.7287,38.1924,37.1782,37.8929,1034659.0
2022-07-21 10:00:00,39.27,39.47,38.0,38.15,846002.0,37.9316,38.1248,36.7049,36.8497,846002.0
2022-07-21 10:30:00,38.16,39.12,38.06,39.1,613636.0,36.8594,37.7867,36.7628,37.7674,613636.0
2022-07-21 11:00:00,39.06,39.26,38.73,39.03,685485.0,37.7287,37.9219,37.41,37.6998,685485.0
2022-07-21 11:30:00,39.03,39.36,38.87,39.18,299957.0,37.6998,38.0185,37.5452,37.8446,299957.0
2022-07-21 12:00:00,39.15,39.54,39.15,39.51,446157.0,37.8157,38.1924,37.8157,38.1634,446157.0
2022-07-21 12:30:00,39.52,39.6,39.38,39.57,209156.0,38.1731,38.2503,38.0378,38.2213,209156.0
2022-07-21 13:00:00,39.57,39.6,39.23,39.34,275207.0,38.2213,38.2503,37.8929,37.9992,275207.0
2022-07-21 13:30:00,39.33,39.34,38.91,39.12,317864.0,37.9895,37.9992,37.5838,37.7867,317864.0
2022-07-21 14:00:00,39.15,39.64,39.05,39.58,347880.0,37.8157,38.289,37.7191,38.231,347880.0
2022-07-21 14:30:00,39.57,39.58,39.18,39.28,229927.0,38.2213,38.231,37.8446,37.9412,229927.0
2022-07-21 15:00:00,39.29,39.63,39.24,39.54,287115.0,37.9509,38.2793,37.9026,38.1924,287115.0
2022-07-21 15:30:00,39.55,40.37,39.5,40.37,693439.0,38.202,38.9941,38.1537,38.9941,693439.0
2022-07-22 09:30:00,40.61,40.85,39.0,39.3,1435012.0,39.2259,39.4577,37.6708,37.9605,1435012.0
2022-07-22 10:00:00,39.35,39.66,38.89,39.46,579507.0,38.0088,38.3083,37.5645,38.1151,579507.0
2022-07-22 10:30:00,39.47,39.85,39.32,39.61,433790.0,38.1248,38.4918,37.9799,38.26,433790.0
2022-07-22 11:00:00,39.62,39.8,39.26,39.38,335878.0,38.2696,38.4435,37.9219,38.0378,335878.0
2022-07-22 11:30:00,39.34,39.41,38.88,39.1,358924.0,37.9992,38.0668,37.5549,37.7674,358924.0
2022-07-22 12:00:00,39.13,39.19,38.64,38.87,384392.0,37.7963,37.8543,37.323,37.5452,384392.0
2022-07-22 12:30:00,38.83,39.11,38.57,38.58,335751.0,37.5066,37.777,37.2554,37.2651,335751.0
2022-07-22 13:00:00,38.57,38.57,37.92,38.08,415430.0,37.2554,37.2554,36.6276,36.7821,415430.0
2022-07-22 13:30:00,38.07,38.07,37.65,37.77,450376.0,36.7725,36.7725,36.3668,36.4827,450376.0
2022-07-22 14:00:00,37.8,37.81,37.43,37.67,419025.0,36.5117,36.5213,36.1543,36.3861,419025.0
2022-07-22 14:30:00,37.66,37.99,37.53,37.87,435663.0,36.3764,36.6952,36.2509,36.5793,435663.0
2022-07-22 15:00:00,37.88,38.15,37.8,38.05,559607.0,36.5889,36.8497,36.5117,36.7532,559607.0
2022-07-22 15:30:00,38.08,38.45,37.77,38.43,786808.0,36.7821,37.1395,36.4827,37.1202,786808.0
2022-07-25 09:30:00,38.73,38.82,37.69,38.5,1034803.0,37.41,37.4969,36.4054,37.1878,1034803.0
2022-07-25 10:00:00,38.52,38.86,38.25,38.56,472471.0,37.2071,37.5355,36.9463,37.2458,472471.0
2022-07-25 10:30:00,38.55,38.98,38.36,38.68,375301.0,37.2361,37.6515,37.0526,37.3617,375301.0
2022-07-25 11:00:00,38.67,38.98,38.46,38.98,437129.0,37.352,37.6515,37.1492,37.6515,437129.0
2022-07-25 11:30:00,38.98,39.29,38.93,39.19,344221.0,37.6515,37.9509,37.6032,37.8543,344221.0
2022-07-25 12:00:00,39.18,39.23,38.71,38.83,312323.0,37.8446,37.8929,37.3907,37.5066,312323.0
2022-07-25 12:30:00,38.81,39.23,38.8,39.06,353260.0,37.4872,37.8929,37.4776,37.7287,353260.0
2022-07-25 13:00:00,39.08,39.28,38.91,38.91,151744.0,37.748,37.9412,37.5838,37.5838,151744.0
2022-07-25 13:30:00,38.92,39.04,38.71,38.73,247626.0,37.5935,37.7094,37.3907,37.41,247626.0
2022-07-25 14:00:00,38.72,38.76,38.58,38.72,261685.0,37.4003,37.439,37.2651,37.4003,261685.0
2022-07-25 14:30:00,38.72,38.87,38.53,38.58,281530.0,37.4003,37.5452,37.2168,37.2651,281530.0
2022-07-25 15:00:00,38.58,38.67,38.33,38.51,271156.0,37.2651,37.352,37.0236,37.1975,271156.0
2022-07-25 15:30:00,38.51,39.04,38.48,38.98,693540.0,37.1975,37.7094,37.1685,37.6515,693540.0
2022-07-26 09:30:00,38.57,38.69,37.97,38.29,799446.0,37.2554,37.3713,36.6759,36.985,799446.0
2022-07-26 10:00:00,38.25,38.38,37.76,38.02,538938.0,36.9463,37.0719,36.473,36.7242,538938.0
2022-07-26 10:30:00,38.02,38.59,37.9,38.56,361720.0,36.7242,37.2747,36.6083,37.2458,361720.0
2022-07-26 11:00:00,38.57,38.65,38.16,38.16,228983.0,37.2554,37.3327,36.8594,36.8594,228983.0
2022-07-26 11:30:00,38.15,38.21,37.83,37.85,404465.0,36.8497,36.9077,36.5406,36.56,404465.0
2022-07-26 12:00:00,37.85,38.35,37.79,38.28,287599.0,36.56,37.0429,36.502,36.9753,287599.0
2022-07-26 12:30:00,38.29,38.51,38.2,38.46,283101.0,36.985,37.1975,36.898,37.1492,283101.0
2022-07-26 13:00:00,38.42,38.64,38.34,38.6,213544.0,37.1105,37.323,37.0333,37.2844,213544.0
2022-07-26 13:30:00,38.6,38.64,38.36,38.52,170745.0,37.2844,37.323,37.0526,37.2071,170745.0
2022-07-26 14:00:00,38.52,38.82,38.25,38.26,318170.0,37.2071,37.4969,36.9463,36.956,318170.0
2022-07-26 14:30:00,38.25,38.34,38.11,38.34,286014.0,36.9463,37.0333,36.8111,37.0333,286014.0
2022-07-26 15:00:00,38.34,38.41,38.09,38.27,303317.0,37.0333,37.1009,36.7918,36.9657,303317.0
2022-07-26 15:30:00,38.28,38.44,38.15,38.2,347286.0,36.9753,37.1299,36.8497,36.898,347286.0
2022-07-27 09:30:00,39.01,39.29,38.73,38.82,903807.0,37.6804,37.9509,37.41,37.4969,903807.0
2022-07-27 10:00:00,38.8,39.12,38.68,39.08,713508.0,37.4776,37.7867,37.3617,37.748,713508.0
2022-07-27 10:30:00,39.1,39.45,39.04,39.41,429978.0,37.7674,38.1054,37.7094,38.0668,429978.0
2022-07-27 11:00:00,39.41,39.59,39.26,39.33,311011.0,38.0668,38.2407,37.9219,37.9895,311011.0
2022-07-27 11:30:00,39.34,39.46,39.24,39.36,237202.0,37.9992,38.1151,37.9026,38.0185,237202.0
2022-07-27 12:00:00,39.34,39.43,39.17,39.38,250238.0,37.9992,38.0861,37.835,38.0378,250238.0
2022-07-27 12:30:00,39.38,39.4,39.07,39.1,164805.0,38.0378,38.0571,37.7384,37.7674,164805.0
2022-07-27 13:00:00,39.13,39.14,38.98,39.08,208227.0,37.7963,37.806,37.6515,37.748,208227.0
2022-07-27 13:30:00,39.1,39.46,39.05,39.4,317197.0,37.7674,38.1151,37.7191,38.0571,317197.0
2022-07-27 14:00:00,39.37,39.84,39.17,39.31,943312.0,38.0282,38.4821,37.835,37.9702,943312.0
2022-07-27 14:30:00,39.33,40.75,38.99,40.49,1326437.0,37.9895,39.3611,37.6611,39.11,1326437.0
2022-07-27 15:00:00,40.53,41.34,40.35,41.33,866953.0,39.1486,39.931,38.9748,39.9214,866953.0
2022-07-27 15:30:00,41.34,41.4,40.82,40.85,1093116.0,39.931,39.989,39.4287,39.4577,1093116.0
2022-07-28 09:30:00,41.47,42.22,40.48,40.61,1656070.0,40.0566,40.781,39.1003,39.2259,1656070.0
2022-07-28 10:00:00,40.66,40.95,39.76,40.0,890339.0,39.2742,39.5543,38.4049,38.6367,890339.0
2022-07-28 10:30:00,40.02,40.74,39.8,40.73,690810.0,38.656,39.3515,38.4435,39.3418,690810.0
2022-07-28 11:00:00,40.74,41.59,40.68,41.58,545713.0,39.3515,40.1725,39.2935,40.1628,545713.0
2022-07-28 11:30:00,41.58,42.07,41.43,41.87,706301.0,40.1628,40.6361,40.018,40.443,706301.0
2022-07-28 12:00:00,41.87,41.99,41.62,41.9,434662.0,40.443,40.5589,40.2015,40.4719,434662.0
2022-07-28 12:30:00,41.91,41.96,41.74,41.84,273890.0,40.4816,40.5299,40.3174,40.414,273890.0
2022-07-28 13:00:00,41.87,41.99,41.69,41.97,297939.0,40.443,40.5589,40.2691,40.5395,297939.0
2022-07-28 13:30:00,41.95,42.3,41.94,42.18,508429.0,40.5202,40.8583,40.5106,40.7424,508429.0
2022-07-28 14:00:00,42.18,42.18,41.99,42.07,414968.0,40.7424,40.7424,40.5589,40.6361,414968.0
2022-07-28 14:30:00,42.1,42.35,41.97,42.33,270134.0,40.6651,40.9066,40.5395,40.8873,270134.0
2022-07-28 15:00:00,42.33,42.6,42.28,42.55,448411.0,40.8873,41.1481,40.839,41.0998,448411.0
2022-07-28 15:30:00,42.54,42.69,42.35,42.55,630129.0,41.0901,41.235,40.9066,41.0998,630129.0
2022-07-29 09:30:00,42.6,42.69,41.93,42.33,962576.0,41.1481,41.235,40.5009,40.8873,962576.0
2022-07-29 10:00:00,42.37,43.26,42.26,43.07,977600.0,40.9259,41.7856,40.8197,41.6021,977600.0
2022-07-29 10:30:00,43.08,43.41,42.62,42.83,562950.0,41.6117,41.9305,41.1674,41.3702,562950.0
2022-07-29 11:00:00,42.82,42.99,42.35,42.52,379844.0,41.3606,41.5248,40.9066,41.0708,379844.0
2022-07-29 11:30:00,42.51,42.83,42.34,42.59,313631.0,41.0611,41.3702,40.8969,41.1384,313631.0
2022-07-29 12:00:00,42.61,42.74,42.38,42.53,294288.0,41.1577,41.2833,40.9356,41.0805,294288.0
2022-07-29 12:30:00,42.54,42.78,42.46,42.66,296810.0,41.0901,41.3219,41.0128,41.206,296810.0
2022-07-29 13:00:00,42.66,42.73,42.56,42.61,138111.0,41.206,41.2736,41.1094,41.1577,138111.0
2022-07-29 13:30:00,42.59,43.04,42.58,42.95,321086.0,41.1384,41.5731,41.1288,41.4861,321086.0
2022-07-29 14:00:00,42.98,43.37,42.91,43.33,516895.0,41.5151,41.8918,41.4475,41.8532,516895.0
2022-07-29 14:30:00,43.34,43.5,43.32,43.46,392146.0,41.8629,42.0174,41.8435,41.9788,392146.0
2022-07-29 15:00:00,43.46,43.58,43.4,43.54,602917.0,41.9788,42.0947,41.9208,42.056,602917.0
2022-07-29 15:30:00,43.54,43.76,43.34,43.4,1017447.0,42.056,42.2685,41.8629,41.9208,1017447.0
2022-08-01 09:30:00,42.47,42.72,41.33,42.45,1358846.0,41.0225,41.264,39.9214,41.0032,1358846.0
2022-08-01 10:00:00,42.43,43.14,42.06,42.17,762436.0,40.9839,41.6697,40.6265,40.7327,762436.0
2022-08-01 10:30:00,42.29,43.57,42.24,43.52,702896.0,40.8486,42.085,40.8003,42.0367,702896.0
2022-08-01 11:00:00,43.52,43.63,42.8,43.24,464095.0,42.0367,42.143,41.3413,41.7663,464095.0
2022-08-01 11:30:00,43.24,43.57,42.9,43.32,396591.0,41.7663,42.085,41.4379,41.8435,396591.0
2022-08-01 12:00:00,43.31,43.79,43.14,43.69,417283.0,41.8339,42.2975,41.6697,42.2009,417283.0
2022-08-01 12:30:00,43.69,44.17,43.6,43.99,446907.0,42.2009,42.6646,42.114,42.4907,446907.0
2022-08-01 13:00:00,44.0,44.07,43.47,43.51,297172.0,42.5004,42.568,41.9884,42.0271,297172.0
2022-08-01 13:30:00,43.5,43.57,43.05,43.29,354623.0,42.0174,42.085,41.5827,41.8146,354623.0
2022-08-01 14:00:00,43.27,43.56,42.99,43.47,510086.0,41.7952,42.0754,41.5248,41.9884,510086.0
2022-08-01 14:30:00,43.48,43.99,43.37,43.88,383439.0,41.9981,42.4907,41.8918,42.3844,383439.0
2022-08-01 15:00:00,43.89,44.07,43.5,43.57,270232.0,42.3941,42.568,42.0174,42.085,270232.0
2022-08-01 15:30:00,43.55,43.66,43.24,43.36,454312.0,42.0657,42.1719,41.7663,41.8822,454312.0
2022-08-02 09:30:00,42.85,43.27,42.17,42.98,966200.0,41.3896,41.7952,40.7327,41.5151,966200.0
2022-08-02 10:00:00,42.97,43.23,42.53,43.23,644301.0,41.5055,41.7566,41.0805,41.7566,644301.0
2022-08-02 10:30:00,43.24,43.79,43.08,43.53,670363.0,41.7663,42.2975,41.6117,42.0464,670363.0
2022-08-02 11:00:00,43.5,43.72,43.16,43.69,251476.0,42.0174,42.2299,41.689,42.2009,251476.0
2022-08-02 11:30:00,43.7,43.97,43.4,43.84,392869.0,42.2106,42.4714,41.9208,42.3458,392869.0
2022-08-02 12:00:00,43.88,44.39,43.84,44.34,472558.0,42.3844,42.8771,42.3458,42.8288,472558.0
2022-08-02 12:30:00,44.35,44.63,44.26,44.52,302267.0,42.8384,43.1089,42.7515,43.0026,302267.0
2022-08-02 13:00:00,44.49,44.5,43.77,43.82,278015.0,42.9737,42.9833,42.2782,42.3265,278015.0
2022-08-02 13:30:00,43.75,43.75,43.29,43.59,509223.0,42.2589,42.2589,41.8146,42.1043,509223.0
2022-08-02 14:00:00,43.6,43.87,43.43,43.86,333923.0,42.114,42.3748,41.9498,42.3651,333923.0
2022-08-02 14:30:00,43.87,44.02,43.66,43.74,446171.0,42.3748,42.5197,42.1719,42.2492,446171.0
2022-08-02 15:00:00,43.72,43.87,43.28,43.67,373677.0,42.2299,42.3748,41.8049,42.1816,373677.0
2022-08-02 15:30:00,43.65,43.86,43.21,43.25,501635.0,42.1623,42.3651,41.7373,41.7759,501635.0
2022-08-03 09:30:00,44.16,44.59,43.99,44.28,968625.0,42.6549,43.0703,42.4907,42.7708,968625.0
2022-08-03 10:00:00,44.28,44.56,43.82,44.32,656056.0,42.7708,43.0413,42.3265,42.8095,656056.0
2022-08-03 10:30:00,44.32,44.44,43.7,44.05,453452.0,42.8095,42.9254,42.2106,42.5487,453452.0
2022-08-03 11:00:00,44.07,44.38,43.91,44.34,406961.0,42.568,42.8674,42.4134,42.8288,406961.0
2022-08-03 11:30:00,44.3,44.75,44.24,44.73,386428.0,42.7901,43.2248,42.7322,43.2055,386428.0
2022-08-03 12:00:00,44.69,44.72,44.45,44.51,352499.0,43.1668,43.1958,42.935,42.993,352499.0
2022-08-03 12:30:00,44.55,45.09,44.53,45.07,403483.0,43.0316,43.5532,43.0123,43.5339,403483.0
2022-08-03 13:00:00,45.09,45.17,44.91,45.08,343741.0,43.5532,43.6305,43.3793,43.5436,343741.0
2022-08-03 13:30:00,45.1,45.34,45.03,45.23,201854.0,43.5629,43.7947,43.4953,43.6884,201854.0
2022-08-03 14:00:00,45.24,45.35,45.1,45.21,264480.0,43.6981,43.8043,43.5629,43.6691,264480.0
2022-08-03 14:30:00,45.22,45.27,45.01,45.15,229348.0,43.6788,43.7271,43.4759,43.6112,229348.0
2022-08-03 15:00:00,45.13,45.26,45.06,45.19,284242.0,43.5918,43.7174,43.5242,43.6498,284242.0
2022-08-03 15:30:00,45.2,45.4,45.05,45.13,707696.0,43.6595,43.8526,43.5146,43.5918,707696.0
2022-08-04 09:30:00,45.22,45.34,44.44,45.06,1028448.0,43.6788,43.7947,42.9254,43.5242,1028448.0
2022-08-04 10:00:00,45.08,45.3,44.82,44.97,437729.0,43.5436,43.7561,43.2924,43.4373,437729.0
2022-08-04 10:30:00,44.98,45.06,44.37,44.73,531025.0,43.447,43.5242,42.8577,43.2055,531025.0
2022-08-04 11:00:00,44.75,44.9,44.42,44.55,361428.0,43.2248,43.3697,42.906,43.0316,361428.0
2022-08-04 11:30:00,44.58,44.74,44.19,44.65,327986.0,43.0606,43.2151,42.6839,43.1282,327986.0
2022-08-04 12:00:00,44.65,44.88,44.55,44.87,489261.0,43.1282,43.3504,43.0316,43.3407,489261.0
2022-08-04 12:30:00,44.87,44.87,44.38,44.64,327659.0,43.3407,43.3407,42.8674,43.1185,327659.0
2022-08-04 13:00:00,44.64,45.16,44.63,45.13,321030.0,43.1185,43.6208,43.1089,43.5918,321030.0
2022-08-04 13:30:00,45.09,45.23,44.98,45.06,253247.0,43.5532,43.6884,43.447,43.5242,253247.0
2022-08-04 14:00:00,45.06,45.13,44.83,45.0,152147.0,43.5242,43.5918,43.3021,43.4663,152147.0
2022-08-04 14:30:00,45.03,45.08,44.76,45.0,239316.0,43.4953,43.5436,43.2345,43.4663,239316.0
2022-08-04 15:00:00,44.98,45.22,44.92,45.07,306545.0,43.447,43.6788,43.389,43.5339,306545.0
2022-08-04 15:30:00,45.05,45.07,44.7,44.92,327527.0,43.5146,43.5339,43.1765,43.389,327527.0
2022-08-05 09:30:00,43.53,44.73,43.28,44.72,1264021.0,42.0464,43.2055,41.8049,43.1958,1264021.0
2022-08-05 10:00:00,44.7,45.77,44.59,45.59,886534.0,43.1765,44.21,43.0703,44.0362,886534.0
2022-08-05 10:30:00,45.59,45.64,45.29,45.43,415906.0,44.0362,44.0845,43.7464,43.8816,415906.0
2022-08-05 11:00:00,45.47,45.47,44.12,44.13,442431.0,43.9203,43.9203,42.6163,42.6259,442431.0
2022-08-05 11:30:00,44.12,44.85,44.09,44.7,330514.0,42.6163,43.3214,42.5873,43.1765,330514.0
2022-08-05 12:00:00,44.73,45.35,44.72,45.28,304111.0,43.2055,43.8043,43.1958,43.7367,304111.0
2022-08-05 12:30:00,45.29,45.75,45.07,45.72,389144.0,43.7464,44.1907,43.5339,44.1617,389144.0
2022-08-05 13:00:00,45.73,45.89,45.46,45.48,374230.0,44.1714,44.3259,43.9106,43.9299,374230.0
2022-08-05 13:30:00,45.47,45.84,45.47,45.6,243448.0,43.9203,44.2776,43.9203,44.0458,243448.0
2022-08-05 14:00:00,45.59,45.68,45.3,45.3,175990.0,44.0362,44.1231,43.7561,43.7561,175990.0
2022-08-05 14:30:00,45.29,45.54,45.23,45.44,270540.0,43.7464,43.9879,43.6884,43.8913,270540.0
2022-08-05 15:00:00,45.46,45.67,45.4,45.65,437402.0,43.9106,44.1134,43.8526,44.0941,437402.0
2022-08-05 15:30:00,45.64,46.02,45.61,45.86,722765.0,44.0845,44.4515,44.0555,44.297,722765.0
2022-08-08 09:30:00,46.83,48.24,46.83,48.17,1323728.0,45.2339,46.5958,45.2339,46.5282,1323728.0
2022-08-08 10:00:00,48.2,48.59,47.98,48.2,536015.0,46.5572,46.9339,46.3447,46.5572,536015.0
2022-08-08 10:30:00,48.23,48.56,48.16,48.51,345893.0,46.5862,46.9049,46.5186,46.8566,345893.0
2022-08-08 11:00:00,48.54,48.62,48.02,48.02,368451.0,46.8856,46.9629,46.3833,46.3833,368451.0
2022-08-08 11:30:00,48.03,48.08,47.1,47.6,609347.0,46.393,46.4413,45.4947,45.9777,609347.0
2022-08-08 12:00:00,47.61,47.72,46.64,46.71,626703.0,45.9873,46.0936,45.0504,45.118,626703.0
2022-08-08 12:30:00,46.71,47.16,46.65,47.06,283746.0,45.118,45.5527,45.06,45.4561,283746.0
2022-08-08 13:00:00,47.06,47.2,46.87,46.9,353592.0,45.4561,45.5913,45.2725,45.3015,353592.0
2022-08-08 13:30:00,46.91,47.31,46.81,47.28,156273.0,45.3112,45.6975,45.2146,45.6686,156273.0
2022-08-08 14:00:00,47.27,47.3,46.72,46.99,247751.0,45.6589,45.6879,45.1277,45.3885,247751.0
2022-08-08 14:30:00,46.99,47.11,46.74,46.93,180727.0,45.3885,45.5044,45.147,45.3305,180727.0
2022-08-08 15:00:00,46.96,47.35,46.9,47.26,263580.0,45.3595,45.7362,45.3015,45.6492,263580.0
2022-08-08 15:30:00,47.23,47.6,47.13,47.31,489105.0,45.6203,45.9777,45.5237,45.6975,489105.0
2022-08-09 09:30:00,46.76,46.84,45.69,45.98,1200273.0,45.1663,45.2436,44.1328,44.4129,1200273.0
2022-08-09 10:00:00,45.92,45.99,45.43,45.79,541990.0,44.3549,44.4225,43.8816,44.2294,541990.0
2022-08-09 10:30:00,45.78,45.96,45.35,45.52,428974.0,44.2197,44.3936,43.8043,43.9686,428974.0
2022-08-09 11:00:00,45.55,45.84,45.08,45.53,407751.0,43.9975,44.2776,43.5436,43.9782,407751.0
2022-08-09 11:30:00,45.52,45.52,45.03,45.1,349983.0,43.9686,43.9686,43.4953,43.5629,349983.0
2022-08-09 12:00:00,45.08,45.25,44.88,44.93,298521.0,43.5436,43.7078,43.3504,43.3987,298521.0
2022-08-09 12:30:00,44.94,45.03,44.81,44.97,276070.0,43.4083,43.4953,43.2828,43.4373,276070.0
2022-08-09 13:00:00,44.98,45.11,44.82,44.93,215727.0,43.447,43.5725,43.2924,43.3987,215727.0
2022-08-09 13:30:00,44.96,45.03,44.61,45.02,231398.0,43.4276,43.4953,43.0896,43.4856,231398.0
2022-08-09 14:00:00,44.98,45.1,44.68,44.76,182860.0,43.447,43.5629,43.1572,43.2345,182860.0
2022-08-09 14:30:00,44.73,45.21,44.73,45.05,266626.0,43.2055,43.6691,43.2055,43.5146,266626.0
2022-08-09 15:00:00,45.03,45.14,44.89,45.02,307108.0,43.4953,43.6015,43.36,43.4856,307108.0
2022-08-09 15:30:00,45.0,45.4,44.81,45.38,521109.0,43.4663,43.8526,43.2828,43.8333,521109.0
2022-08-10 09:30:00,47.83,48.55,47.44,48.07,1556137.0,46.1998,46.8953,45.8231,46.4316,1556137.0
2022-08-10 10:00:00,48.09,48.4,47.55,48.1,799352.0,46.451,46.7504,45.9294,46.4606,799352.0
2022-08-10 10:30:00,48.1,48.73,47.99,48.69,551353.0,46.4606,47.0691,46.3544,47.0305,551353.0
2022-08-10 11:00:00,48.68,48.96,48.53,48.78,510745.0,47.0209,47.2913,46.876,47.1174,510745.0
2022-08-10 11:30:00,48.82,48.87,48.55,48.75,312962.0,47.1561,47.2044,46.8953,47.0885,312962.0
2022-08-10 12:00:00,48.77,48.83,48.41,48.67,306980.0,47.1078,47.1657,46.7601,47.0112,306980.0
2022-08-10 12:30:00,48.68,48.79,48.6,48.79,159480.0,47.0209,47.1271,46.9436,47.1271,159480.0
2022-08-10 13:00:00,48.8,48.99,48.71,48.87,239674.0,47.1368,47.3203,47.0498,47.2044,239674.0
2022-08-10 13:30:00,48.87,49.19,48.79,49.07,410736.0,47.2044,47.5135,47.1271,47.3976,410736.0
2022-08-10 14:00:00,49.09,49.13,48.92,49.03,235695.0,47.4169,47.4555,47.2527,47.3589,235695.0
2022-08-10 14:30:00,49.03,49.16,48.92,48.95,219460.0,47.3589,47.4845,47.2527,47.2816,219460.0
2022-08-10 15:00:00,48.95,49.25,48.89,49.22,336217.0,47.2816,47.5714,47.2237,47.5424,336217.0
2022-08-10 15:30:00,49.22,49.48,49.2,49.27,675549.0,47.5424,47.7936,47.5231,47.5907,675549.0
2022-08-11 09:30:00,50.59,51.24,50.51,51.12,1538616.0,48.8658,49.4936,48.7885,49.3777,1538616.0
2022-08-11 10:00:00,51.12,51.86,51.07,51.61,791005.0,49.3777,50.0925,49.3294,49.851,791005.0
2022-08-11 10:30:00,51.61,52.17,51.52,51.57,627867.0,49.851,50.3919,49.7641,49.8124,627867.0
2022-08-11 11:00:00,51.59,51.61,50.37,50.75,667337.0,49.8317,49.851,48.6533,49.0203,667337.0
2022-08-11 11:30:00,50.73,50.75,49.94,50.19,377194.0,49.001,49.0203,48.2379,48.4794,377194.0
2022-08-11 12:00:00,50.22,50.45,49.86,50.42,380781.0,48.5084,48.7305,48.1606,48.7015,380781.0
2022-08-11 12:30:00,50.42,50.77,50.41,50.74,541637.0,48.7015,49.0396,48.6919,49.0106,541637.0
2022-08-11 13:00:00,50.75,50.8,50.48,50.61,285106.0,49.0203,49.0686,48.7595,48.8851,285106.0
2022-08-11 13:30:00,50.6,50.7,50.38,50.47,268523.0,48.8754,48.972,48.6629,48.7498,268523.0
2022-08-11 14:00:00,50.46,50.57,50.19,50.5,212168.0,48.7402,48.8464,48.4794,48.7788,212168.0
2022-08-11 14:30:00,50.47,50.47,49.71,49.88,458741.0,48.7498,48.7498,48.0157,48.18,458741.0
2022-08-11 15:00:00,49.9,49.92,49.54,49.82,268634.0,48.1993,48.2186,47.8515,48.122,268634.0
2022-08-11 15:30:00,49.84,49.97,49.53,49.79,468611.0,48.1413,48.2669,47.8419,48.093,468611.0
2022-08-12 09:30:00,50.48,50.91,49.9,50.83,823797.0,48.7595,49.1748,48.1993,49.0976,823797.0
2022-08-12 10:00:00,50.83,51.15,50.21,50.98,721112.0,49.0976,49.4067,48.4987,49.2425,721112.0
2022-08-12 10:30:00,50.97,51.1,50.4,51.05,404873.0,49.2328,49.3584,48.6822,49.3101,404873.0
2022-08-12 11:00:00,51.07,52.0,51.01,51.79,1011169.0,49.3294,50.2277,49.2714,50.0249,1011169.0
2022-08-12 11:30:00,51.8,52.03,51.67,51.69,335124.0,50.0345,50.2567,49.9089,49.9283,335124.0
2022-08-12 12:00:00,51.68,52.17,51.62,52.16,218364.0,49.9186,50.3919,49.8606,50.3822,218364.0
2022-08-12 12:30:00,52.17,52.23,51.96,51.98,186183.0,50.3919,50.4499,50.1891,50.2084,186183.0
2022-08-12 13:00:00,51.99,52.19,51.97,52.07,142666.0,50.218,50.4112,50.1987,50.2953,142666.0
2022-08-12 13:30:00,52.09,52.28,52.06,52.19,102022.0,50.3146,50.4982,50.2857,50.4112,102022.0
2022-08-12 14:00:00,52.21,52.38,52.2,52.35,128316.0,50.4305,50.5947,50.4209,50.5658,128316.0
2022-08-12 14:30:00,52.35,52.63,52.35,52.6,255641.0,50.5658,50.8362,50.5658,50.8072,255641.0
2022-08-12 15:00:00,52.6,52.78,52.53,52.75,217224.0,50.8072,50.9811,50.7396,50.9521,217224.0
2022-08-12 15:30:00,52.75,52.85,52.56,52.79,470946.0,50.9521,51.0487,50.7686,50.9908,470946.0
2022-08-15 09:30:00,51.56,51.95,51.08,51.86,1193356.0,49.8027,50.1794,49.3391,50.0925,1193356.0
2022-08-15 10:00:00,51.84,51.87,51.34,51.51,616579.0,50.0732,50.1021,49.5902,49.7544,616579.0
2022-08-15 10:30:00,51.47,52.0,51.44,51.61,356999.0,49.7158,50.2277,49.6868,49.851,356999.0
2022-08-15 11:00:00,51.61,52.0,51.54,51.74,196755.0,49.851,50.2277,49.7834,49.9766,196755.0
2022-08-15 11:30:00,51.75,52.74,51.74,52.68,463611.0,49.9862,50.9425,49.9766,50.8845,463611.0
2022-08-15 12:00:00,52.71,52.98,52.63,52.78,228050.0,50.9135,51.1743,50.8362,50.9811,228050.0
2022-08-15 12:30:00,52.76,52.82,52.49,52.75,456910.0,50.9618,51.0197,50.701,50.9521,456910.0
2022-08-15 13:00:00,52.79,52.98,52.67,52.79,221985.0,50.9908,51.1743,50.8749,50.9908,221985.0
2022-08-15 13:30:00,52.79,52.81,52.5,52.67,215413.0,50.9908,51.0101,50.7107,50.8749,215413.0
2022-08-15 14:00:00,52.64,52.74,52.44,52.74,148580.0,50.8459,50.9425,50.6527,50.9425,148580.0
2022-08-15 14:30:00,52.74,53.1,52.74,53.08,228452.0,50.9425,51.2902,50.9425,51.2709,228452.0
2022-08-15 15:00:00,53.07,53.4,53.04,53.34,448740.0,51.2612,51.58,51.2323,51.522,448740.0
2022-08-15 15:30:00,53.32,53.38,53.13,53.34,526540.0,51.5027,51.5607,51.3192,51.522,526540.0
2022-08-16 09:30:00,52.86,53.05,52.11,52.48,1162432.0,51.0584,51.2419,50.3339,50.6913,1162432.0
2022-08-16 10:00:00,52.46,52.53,51.95,52.14,532287.0,50.672,50.7396,50.1794,50.3629,532287.0
2022-08-16 10:30:00,52.13,52.39,51.71,51.96,382716.0,50.3533,50.6044,49.9476,50.1891,382716.0
2022-08-16 11:00:00,51.95,52.79,51.87,52.78,386340.0,50.1794,50.9908,50.1021,50.9811,386340.0
2022-08-16 11:30:00,52.75,53.32,52.71,53.26,563321.0,50.9521,51.5027,50.9135,51.4448,563321.0
2022-08-16 12:00:00,53.27,53.54,53.18,53.4,390685.0,51.4544,51.7152,51.3675,51.58,390685.0
2022-08-16 12:30:00,53.39,53.5,53.13,53.25,209400.0,51.5703,51.6766,51.3192,51.4351,209400.0
2022-08-16 13:00:00,53.25,53.44,53.2,53.33,238885.0,51.4351,51.6186,51.3868,51.5124,238885.0
2022-08-16 13:30:00,53.35,53.82,53.34,53.78,236106.0,51.5317,51.9857,51.522,51.947,236106.0
2022-08-16 14:00:00,53.78,54.05,53.7,53.97,485892.0,51.947,52.2078,51.8698,52.1306,485892.0
2022-08-16 14:30:00,53.98,53.98,52.68,53.06,474640.0,52.1402,52.1402,50.8845,51.2516,474640.0
2022-08-16 15:00:00,53.04,53.24,52.71,53.19,269629.0,51.2323,51.4254,50.9135,51.3771,269629.0
2022-08-16 15:30:00,53.19,53.32,53.05,53.25,448657.0,51.3771,51.5027,51.2419,51.4351,448657.0
2022-08-17 09:30:00,51.47,51.67,50.51,51.05,1752602.0,49.7158,49.9089,48.7885,49.3101,1752602.0
2022-08-17 10:00:00,51.05,51.26,50.47,50.66,373340.0,49.3101,49.5129,48.7498,48.9334,373340.0
2022-08-17 10:30:00,50.67,50.79,50.11,50.14,603160.0,48.943,49.0589,48.4021,48.4311,603160.0
2022-08-17 11:00:00,50.14,50.48,50.1,50.35,377814.0,48.4311,48.7595,48.3925,48.6339,377814.0
2022-08-17 11:30:00,50.3,50.47,49.59,49.8,408734.0,48.5856,48.7498,47.8998,48.1027,408734.0
2022-08-17 12:00:00,49.81,50.39,49.76,50.38,236663.0,48.1123,48.6726,48.064,48.6629,236663.0
2022-08-17 12:30:00,50.36,50.74,50.35,50.51,212142.0,48.6436,49.0106,48.6339,48.7885,212142.0
2022-08-17 13:00:00,50.54,50.77,50.34,50.76,207956.0,48.8175,49.0396,48.6243,49.03,207956.0
2022-08-17 13:30:00,50.77,50.85,50.61,50.7,185212.0,49.0396,49.1169,48.8851,48.972,185212.0
2022-08-17 14:00:00,50.77,51.74,50.65,51.52,1607464.0,49.0396,49.9766,48.9237,49.7641,1607464.0
2022-08-17 14:30:00,51.57,51.94,51.05,51.05,552109.0,49.8124,50.1697,49.3101,49.3101,552109.0
2022-08-17 15:00:00,51.06,51.37,50.56,50.86,677296.0,49.3197,49.6192,48.8368,49.1266,677296.0
2022-08-17 15:30:00,50.83,50.92,50.44,50.54,574226.0,49.0976,49.1845,48.7209,48.8175,574226.0
2022-08-18 09:30:00,50.71,50.87,50.13,50.43,1755232.0,48.9817,49.1362,48.4214,48.7112,1755232.0
2022-08-18 10:00:00,50.44,50.84,50.0,50.56,887623.0,48.7209,49.1072,48.2959,48.8368,887623.0
2022-08-18 10:30:00,50.6,51.16,50.39,50.95,506996.0,48.8754,49.4163,48.6726,49.2135,506996.0
2022-08-18 11:00:00,51.0,51.12,50.73,51.08,259039.0,49.2618,49.3777,49.001,49.3391,259039.0
2022-08-18 11:30:00,51.09,51.4,51.03,51.17,432752.0,49.3487,49.6481,49.2908,49.426,432752.0
2022-08-18 12:00:00,51.22,51.28,50.6,50.63,198229.0,49.4743,49.5322,48.8754,48.9044,198229.0
2022-08-18 12:30:00,50.67,50.74,50.36,50.5,278716.0,48.943,49.0106,48.6436,48.7788,278716.0
2022-08-18 13:00:00,50.51,50.77,50.43,50.74,176076.0,48.7885,49.0396,48.7112,49.0106,176076.0
2022-08-18 13:30:00,50.74,50.99,50.67,50.88,173592.0,49.0106,49.2521,48.943,49.1459,173592.0
2022-08-18 14:00:00,50.88,51.3,50.86,51.21,176209.0,49.1459,49.5516,49.1266,49.4646,176209.0
2022-08-18 14:30:00,51.23,51.52,51.09,51.45,587314.0,49.4839,49.7641,49.3487,49.6964,587314.0
2022-08-18 15:00:00,51.44,51.77,51.4,51.72,452172.0,49.6868,50.0055,49.6481,49.9572,452172.0
2022-08-18 15:30:00,51.71,51.81,51.44,51.61,529495.0,49.9476,50.0442,49.6868,49.851,529495.0
2022-08-19 09:30:00,49.96,50.13,48.55,48.67,1695700.0,48.2572,48.4214,46.8953,47.0112,1695700.0
2022-08-19 10:00:00,48.63,48.97,48.42,48.68,519433.0,46.9726,47.301,46.7697,47.0209,519433.0
2022-08-19 10:30:00,48.7,48.91,48.34,48.35,439494.0,47.0402,47.243,46.6924,46.7021,439494.0
2022-08-19 11:00:00,48.34,48.4,47.78,48.05,689063.0,46.6924,46.7504,46.1515,46.4123,689063.0
2022-08-19 11:30:00,48.06,48.59,47.87,48.45,345455.0,46.422,46.9339,46.2385,46.7987,345455.0
2022-08-19 12:00:00,48.44,48.49,48.11,48.2,318184.0,46.789,46.8373,46.4703,46.5572,318184.0
2022-08-19 12:30:00,48.19,48.78,48.15,48.66,163554.0,46.5476,47.1174,46.5089,47.0015,163554.0
2022-08-19 13:00:00,48.66,48.74,48.32,48.35,156200.0,47.0015,47.0788,46.6731,46.7021,156200.0
2022-08-19 13:30:00,48.33,48.45,48.02,48.41,230186.0,46.6828,46.7987,46.3833,46.7601,230186.0
2022-08-19 14:00:00,48.38,48.47,48.13,48.34,173758.0,46.7311,46.818,46.4896,46.6924,173758.0
2022-08-19 14:30:00,48.35,48.44,48.0,48.07,313301.0,46.7021,46.789,46.364,46.4316,313301.0
2022-08-19 15:00:00,48.05,48.15,47.78,48.12,434449.0,46.4123,46.5089,46.1515,46.4799,434449.0
2022-08-19 15:30:00,48.13,48.49,48.04,48.23,799492.0,46.4896,46.8373,46.4027,46.5862,799492.0
2022-08-22 09:30:00,46.25,46.51,45.63,46.19,1371126.0,44.6737,44.9248,44.0748,44.6157,1371126.0
2022-08-22 10:00:00,46.18,46.21,45.35,45.43,639323.0,44.6061,44.635,43.8043,43.8816,639323.0
2022-08-22 10:30:00,45.42,45.96,45.29,45.42,433495.0,43.872,44.3936,43.7464,43.872,433495.0
2022-08-22 11:00:00,45.43,46.05,45.38,45.94,343298.0,43.8816,44.4805,43.8333,44.3742,343298.0
2022-08-22 11:30:00,45.95,46.1,45.76,45.93,218460.0,44.3839,44.5288,44.2004,44.3646,218460.0
2022-08-22 12:00:00,45.91,46.03,45.66,45.73,191190.0,44.3453,44.4612,44.1038,44.1714,191190.0
2022-08-22 12:30:00,45.71,45.97,45.58,45.75,184816.0,44.1521,44.4032,44.0265,44.1907,184816.0
2022-08-22 13:00:00,45.75,45.75,45.17,45.21,263254.0,44.1907,44.1907,43.6305,43.6691,263254.0
2022-08-22 13:30:00,45.17,45.2,44.95,44.98,309457.0,43.6305,43.6595,43.418,43.447,309457.0
2022-08-22 14:00:00,44.98,45.03,44.87,44.89,247514.0,43.447,43.4953,43.3407,43.36,247514.0
2022-08-22 14:30:00,44.9,45.01,44.79,44.94,236626.0,43.3697,43.4759,43.2634,43.4083,236626.0
2022-08-22 15:00:00,44.95,45.24,44.93,44.95,460217.0,43.418,43.6981,43.3987,43.418,460217.0
2022-08-22 15:30:00,44.96,45.27,44.77,45.23,776491.0,43.4276,43.7271,43.2441,43.6884,776491.0
2022-08-23 09:30:00,45.44,46.5,45.39,46.23,1095417.0,43.8913,44.9152,43.843,44.6544,1095417.0
2022-08-23 10:00:00,46.21,46.86,45.98,46.15,863586.0,44.635,45.2629,44.4129,44.5771,863586.0
2022-08-23 10:30:00,46.18,46.52,45.81,45.84,589632.0,44.6061,44.9345,44.2487,44.2776,589632.0
2022-08-23 11:00:00,45.85,46.11,45.5,45.84,371397.0,44.2873,44.5384,43.9492,44.2776,371397.0
2022-08-23 11:30:00,45.88,46.07,45.65,45.74,206441.0,44.3163,44.4998,44.0941,44.1811,206441.0
2022-08-23 12:00:00,45.71,45.72,45.06,45.13,461029.0,44.1521,44.1617,43.5242,43.5918,461029.0
2022-08-23 12:30:00,45.11,45.6,45.11,45.58,271804.0,43.5725,44.0458,43.5725,44.0265,271804.0
2022-08-23 13:00:00,45.59,45.67,45.23,45.48,252716.0,44.0362,44.1134,43.6884,43.9299,252716.0
2022-08-23 13:30:00,45.49,45.67,45.1,45.29,269398.0,43.9396,44.1134,43.5629,43.7464,269398.0
2022-08-23 14:00:00,45.28,45.65,45.2,45.63,326097.0,43.7367,44.0941,43.6595,44.0748,326097.0
2022-08-23 14:30:00,45.63,45.77,45.52,45.64,184571.0,44.0748,44.21,43.9686,44.0845,184571.0
2022-08-23 15:00:00,45.64,46.04,45.62,45.83,394102.0,44.0845,44.4708,44.0651,44.268,394102.0
2022-08-23 15:30:00,45.83,45.86,45.38,45.44,527876.0,44.268,44.297,43.8333,43.8913,527876.0
2022-08-24 09:30:00,45.36,46.05,44.88,45.88,901657.0,43.814,44.4805,43.3504,44.3163,901657.0
2022-08-24 10:00:00,45.9,46.47,45.71,46.32,741644.0,44.3356,44.8862,44.1521,44.7413,741644.0
2022-08-24 10:30:00,46.36,46.6,46.07,46.43,411686.0,44.7799,45.0117,44.4998,44.8475,411686.0
2022-08-24 11:00:00,46.42,47.12,46.42,46.95,777505.0,44.8379,45.514,44.8379,45.3498,777505.0
2022-08-24 11:30:00,46.95,47.03,46.78,46.82,298559.0,45.3498,45.4271,45.1856,45.2242,298559.0
2022-08-24 12:00:00,46.8,46.93,46.69,46.73,156284.0,45.2049,45.3305,45.0987,45.1373,156284.0
2022-08-24 12:30:00,46.71,46.73,46.07,46.21,499008.0,45.118,45.1373,44.4998,44.635,499008.0
2022-08-24 13:00:00,46.21,46.54,46.15,46.22,329021.0,44.635,44.9538,44.5771,44.6447,329021.0
2022-08-24 13:30:00,46.21,46.37,46.12,46.33,206534.0,44.635,44.7896,44.5481,44.7509,206534.0
2022-08-24 14:00:00,46.33,46.5,46.23,46.43,265872.0,44.7509,44.9152,44.6544,44.8475,265872.0
2022-08-24 14:30:00,46.44,46.52,46.26,46.49,243520.0,44.8572,44.9345,44.6833,44.9055,243520.0
2022-08-24 15:00:00,46.49,46.7,46.43,46.58,221199.0,44.9055,45.1083,44.8475,44.9924,221199.0
2022-08-24 15:30:00,46.6,46.78,46.42,46.49,445558.0,45.0117,45.1856,44.8379,44.9055,445558.0
2022-08-25 09:30:00,47.19,47.96,46.89,47.89,1170614.0,45.5816,46.3254,45.2919,46.2578,1170614.0
2022-08-25 10:00:00,47.9,48.5,47.74,48.5,709903.0,46.2674,46.847,46.1129,46.847,709903.0
2022-08-25 10:30:00,48.49,48.58,47.94,48.02,438147.0,46.8373,46.9243,46.3061,46.3833,438147.0
2022-08-25 11:00:00,48.02,48.02,47.3,47.73,575672.0,46.3833,46.3833,45.6879,46.1032,575672.0
2022-08-25 11:30:00,47.73,47.9,47.58,47.84,390684.0,46.1032,46.2674,45.9583,46.2095,390684.0
2022-08-25 12:00:00,47.82,47.86,47.45,47.79,188127.0,46.1902,46.2288,45.8328,46.1612,188127.0
2022-08-25 12:30:00,47.8,47.86,47.39,47.75,204951.0,46.1708,46.2288,45.7748,46.1225,204951.0
2022-08-25 13:00:00,47.73,47.93,47.66,47.88,291251.0,46.1032,46.2964,46.0356,46.2481,291251.0
2022-08-25 13:30:00,47.91,48.13,47.85,48.04,426828.0,46.2771,46.4896,46.2191,46.4027,426828.0
2022-08-25 14:00:00,48.05,48.14,47.94,48.09,202029.0,46.4123,46.4993,46.3061,46.451,202029.0
2022-08-25 14:30:00,48.09,48.11,47.74,47.93,206162.0,46.451,46.4703,46.1129,46.2964,206162.0
2022-08-25 15:00:00,47.93,48.13,47.8,48.11,256757.0,46.2964,46.4896,46.1708,46.4703,256757.0
2022-08-25 15:30:00,48.1,48.65,47.98,48.6,699244.0,46.4606,46.9919,46.3447,46.9436,699244.0
2022-08-26 09:30:00,48.56,48.64,47.53,47.96,771996.0,46.9049,46.9822,45.91,46.3254,771996.0
2022-08-26 10:00:00,47.93,48.22,46.33,46.49,1404984.0,46.2964,46.5765,44.7509,44.9055,1404984.0
2022-08-26 10:30:00,46.44,46.44,45.51,45.74,1119715.0,44.8572,44.8572,43.9589,44.1811,1119715.0
2022-08-26 11:00:00,45.67,45.8,44.75,45.17,740009.0,44.1134,44.239,43.2248,43.6305,740009.0
2022-08-26 11:30:00,45.21,45.52,44.95,45.25,542824.0,43.6691,43.9686,43.418,43.7078,542824.0
2022-08-26 12:00:00,45.29,45.29,44.78,44.93,203257.0,43.7464,43.7464,43.2538,43.3987,203257.0
2022-08-26 12:30:00,44.92,45.11,44.68,45.1,229030.0,43.389,43.5725,43.1572,43.5629,229030.0
2022-08-26 13:00:00,45.06,45.38,44.97,45.23,245821.0,43.5242,43.8333,43.4373,43.6884,245821.0
2022-08-26 13:30:00,45.21,45.22,44.81,44.87,266627.0,43.6691,43.6788,43.2828,43.3407,266627.0
2022-08-26 14:00:00,44.86,44.98,44.54,44.64,302967.0,43.331,43.447,43.022,43.1185,302967.0
2022-08-26 14:30:00,44.63,44.75,44.3,44.36,295474.0,43.1089,43.2248,42.7901,42.8481,295474.0
2022-08-26 15:00:00,44.34,44.52,43.87,43.96,552088.0,42.8288,43.0026,42.3748,42.4617,552088.0
2022-08-26 15:30:00,43.94,44.02,43.56,43.73,1759471.0,42.4424,42.5197,42.0754,42.2396,1759471.0
2022-08-29 09:30:00,42.5,43.35,42.14,43.01,1145855.0,41.0515,41.8725,40.7038,41.5441,1145855.0
2022-08-29 10:00:00,43.02,43.67,42.74,43.24,457057.0,41.5538,42.1816,41.2833,41.7663,457057.0
2022-08-29 10:30:00,43.26,43.53,42.48,42.66,522771.0,41.7856,42.0464,41.0322,41.206,522771.0
2022-08-29 11:00:00,42.64,43.17,42.6,42.9,283724.0,41.1867,41.6986,41.1481,41.4379,283724.0
2022-08-29 11:30:00,42.9,43.22,42.6,43.06,244491.0,41.4379,41.7469,41.1481,41.5924,244491.0
2022-08-29 12:00:00,43.07,43.31,43.01,43.08,200496.0,41.6021,41.8339,41.5441,41.6117,200496.0
2022-08-29 12:30:00,43.07,43.47,42.82,43.28,180611.0,41.6021,41.9884,41.3606,41.8049,180611.0
2022-08-29 13:00:00,43.32,43.52,43.09,43.39,142986.0,41.8435,42.0367,41.6214,41.9111,142986.0
2022-08-29 13:30:00,43.38,43.81,43.34,43.62,368170.0,41.9015,42.3168,41.8629,42.1333,368170.0
2022-08-29 14:00:00,43.62,43.63,43.03,43.15,254411.0,42.1333,42.143,41.5634,41.6793,254411.0
2022-08-29 14:30:00,43.16,43.41,42.94,43.28,188350.0,41.689,41.9305,41.4765,41.8049,188350.0
2022-08-29 15:00:00,43.28,43.52,42.87,42.93,350851.0,41.8049,42.0367,41.4089,41.4668,350851.0
2022-08-29 15:30:00,42.91,43.11,42.56,42.6,480389.0,41.4475,41.6407,41.1094,41.1481,480389.0
2022-08-30 09:30:00,42.99,43.1,41.79,41.87,1285943.0,41.5248,41.631,40.3657,40.443,1285943.0
2022-08-30 10:00:00,41.87,42.08,41.34,41.54,1135562.0,40.443,40.6458,39.931,40.1242,1135562.0
2022-08-30 10:30:00,41.54,41.64,40.39,41.1,1373908.0,40.1242,40.2208,39.0134,39.6992,1373908.0
2022-08-30 11:00:00,41.09,41.29,40.58,40.93,769405.0,39.6895,39.8827,39.1969,39.535,769405.0
2022-08-30 11:30:00,40.92,41.32,40.7,41.01,273693.0,39.5253,39.9117,39.3128,39.6123,273693.0
2022-08-30 12:00:00,41.0,41.32,40.68,40.88,307128.0,39.6026,39.9117,39.2935,39.4867,307128.0
2022-08-30 12:30:00,40.84,40.85,40.45,40.64,355283.0,39.4481,39.4577,39.0714,39.2549,355283.0
2022-08-30 13:00:00,40.66,40.78,40.09,40.29,457957.0,39.2742,39.3901,38.7236,38.9168,457957.0
2022-08-30 13:30:00,40.28,40.66,40.06,40.49,639979.0,38.9071,39.2742,38.6946,39.11,639979.0
2022-08-30 14:00:00,40.47,40.76,40.33,40.34,420041.0,39.0907,39.3708,38.9554,38.9651,420041.0
2022-08-30 14:30:00,40.34,40.65,40.32,40.5,307777.0,38.9651,39.2645,38.9458,39.1196,307777.0
2022-08-30 15:00:00,40.49,41.14,40.48,40.68,436091.0,39.11,39.7378,39.1003,39.2935,436091.0
2022-08-30 15:30:00,40.69,40.88,40.4,40.76,647065.0,39.3032,39.4867,39.0231,39.3708,647065.0
2022-08-31 09:30:00,40.98,41.53,40.65,40.73,1348241.0,39.5833,40.1145,39.2645,39.3418,1348241.0
2022-08-31 10:00:00,40.73,41.03,40.42,40.49,1129503.0,39.3418,39.6316,39.0424,39.11,1129503.0
2022-08-31 10:30:00,40.48,41.0,40.26,40.5,562582.0,39.1003,39.6026,38.8878,39.1196,562582.0
2022-08-31 11:00:00,40.45,40.67,40.02,40.48,716226.0,39.0714,39.2839,38.656,39.1003,716226.0
2022-08-31 11:30:00,40.47,41.0,40.41,40.94,335094.0,39.0907,39.6026,39.0327,39.5447,335094.0
2022-08-31 12:00:00,40.94,41.0,40.51,40.65,243122.0,39.5447,39.6026,39.1293,39.2645,243122.0
2022-08-31 12:30:00,40.67,40.78,40.34,40.47,241337.0,39.2839,39.3901,38.9651,39.0907,241337.0
2022-08-31 13:00:00,40.46,40.76,40.19,40.31,223222.0,39.081,39.3708,38.8202,38.9361,223222.0
2022-08-31 13:30:00,40.31,40.4,40.0,40.2,387805.0,38.9361,39.0231,38.6367,38.8299,387805.0
2022-08-31 14:00:00,40.19,40.39,40.09,40.16,193311.0,38.8202,39.0134,38.7236,38.7912,193311.0
2022-08-31 14:30:00,40.15,40.19,39.84,40.05,337435.0,38.7816,38.8202,38.4821,38.685,337435.0
2022-08-31 15:00:00,40.05,40.68,39.96,40.32,446319.0,38.685,39.2935,38.5981,38.9458,446319.0
2022-08-31 15:30:00,40.29,40.59,40.0,40.0,1037380.0,38.9168,39.2066,38.6367,38.6367,1037380.0
2022-09-01 09:30:00,38.93,38.97,37.81,38.0,1432834.0,37.6032,37.6418,36.5213,36.7049,1432834.0
2022-09-01 10:00:00,37.96,38.0,37.21,37.95,990751.0,36.6662,36.7049,35.9418,36.6566,990751.0
2022-09-01 10:30:00,37.95,37.95,37.07,37.3,491211.0,36.6566,36.6566,35.8066,36.0287,491211.0
2022-09-01 11:00:00,37.28,37.76,37.17,37.22,563726.0,36.0094,36.473,35.9031,35.9514,563726.0
2022-09-01 11:30:00,37.26,37.98,37.2,37.41,804028.0,35.9901,36.6855,35.9321,36.135,804028.0
2022-09-01 12:00:00,37.44,37.8,37.38,37.51,577865.0,36.1639,36.5117,36.106,36.2316,577865.0
2022-09-01 12:30:00,37.51,37.53,37.01,37.12,452228.0,36.2316,36.2509,35.7486,35.8548,452228.0
2022-09-01 13:00:00,37.12,37.9,37.02,37.86,603469.0,35.8548,36.6083,35.7583,36.5696,603469.0
2022-09-01 13:30:00,37.88,37.91,37.35,37.4,294030.0,36.5889,36.6179,36.077,36.1253,294030.0
2022-09-01 14:00:00,37.39,38.09,37.28,38.01,865137.0,36.1156,36.7918,36.0094,36.7145,865137.0
2022-09-01 14:30:00,38.01,38.35,37.86,38.07,660458.0,36.7145,37.0429,36.5696,36.7725,660458.0
2022-09-01 15:00:00,38.04,38.52,37.93,37.93,696317.0,36.7435,37.2071,36.6372,36.6372,696317.0
2022-09-01 15:30:00,37.91,38.76,37.83,38.72,1075387.0,36.6179,37.439,36.5406,37.4003,1075387.0
2022-09-02 09:30:00,40.0,40.06,38.58,38.6,1636816.0,38.6367,38.6946,37.2651,37.2844,1636816.0
2022-09-02 10:00:00,38.6,39.75,38.26,39.75,1065468.0,37.2844,38.3952,36.956,38.3952,1065468.0
2022-09-02 10:30:00,39.78,40.25,39.74,40.02,986516.0,38.4242,38.8782,38.3856,38.656,986516.0
2022-09-02 11:00:00,40.04,40.24,39.82,39.94,570248.0,38.6753,38.8685,38.4628,38.5787,570248.0
2022-09-02 11:30:00,39.92,40.22,39.79,40.19,373175.0,38.5594,38.8492,38.4338,38.8202,373175.0
2022-09-02 12:00:00,40.22,40.27,39.28,39.31,479562.0,38.8492,38.8975,37.9412,37.9702,479562.0
2022-09-02 12:30:00,39.29,39.37,38.6,38.84,1020400.0,37.9509,38.0282,37.2844,37.5162,1020400.0
2022-09-02 13:00:00,38.85,38.85,37.83,37.86,1078931.0,37.5259,37.5259,36.5406,36.5696,1078931.0
2022-09-02 13:30:00,37.86,38.29,37.59,37.72,975150.0,36.5696,36.985,36.3088,36.4344,975150.0
2022-09-02 14:00:00,37.7,38.17,37.7,38.12,721714.0,36.4151,36.8691,36.4151,36.8208,721714.0
2022-09-02 14:30:00,38.09,38.32,37.86,37.91,558997.0,36.7918,37.0139,36.5696,36.6179,558997.0
2022-09-02 15:00:00,37.9,38.39,37.67,37.82,753583.0,36.6083,37.0816,36.3861,36.531,753583.0
2022-09-02 15:30:00,37.78,37.9,37.19,37.8,1162227.0,36.4924,36.6083,35.9225,36.5117,1162227.0
2022-09-06 09:30:00,38.14,38.4,36.83,37.13,970307.0,36.8401,37.0912,35.5747,35.8645,970307.0
2022-09-06 10:00:00,37.09,37.09,36.17,36.67,945242.0,35.8259,35.8259,34.9372,35.4202,945242.0
2022-09-06 10:30:00,36.65,37.34,36.37,37.17,651994.0,35.4009,36.0674,35.1304,35.9031,651994.0
2022-09-06 11:00:00,37.15,37.52,36.92,37.0,528066.0,35.8838,36.2412,35.6617,35.7389,528066.0
2022-09-06 11:30:00,36.95,37.66,36.92,37.54,477879.0,35.6906,36.3764,35.6617,36.2605,477879.0
2022-09-06 12:00:00,37.55,37.7,36.86,37.07,357373.0,36.2702,36.4151,35.6037,35.8066,357373.0
2022-09-06 12:30:00,37.07,37.21,36.81,37.08,237223.0,35.8066,35.9418,35.5554,35.8162,237223.0
2022-09-06 13:00:00,37.07,37.09,36.43,36.52,293899.0,35.8066,35.8259,35.1884,35.2753,293899.0
2022-09-06 13:30:00,36.52,36.76,36.38,36.72,234801.0,35.2753,35.5071,35.1401,35.4685,234801.0
2022-09-06 14:00:00,36.7,37.12,36.67,36.94,273385.0,35.4492,35.8548,35.4202,35.681,273385.0
2022-09-06 14:30:00,36.93,37.02,36.64,36.74,202210.0,35.6713,35.7583,35.3912,35.4878,202210.0
2022-09-06 15:00:00,36.79,36.89,36.44,36.59,329719.0,35.5361,35.6327,35.198,35.3429,329719.0
2022-09-06 15:30:00,36.55,36.81,36.33,36.72,707000.0,35.3043,35.5554,35.0918,35.4685,707000.0
2022-09-07 09:30:00,36.45,37.39,36.42,37.01,978667.0,35.2077,36.1156,35.1787,35.7486,978667.0
2022-09-07 10:00:00,37.0,37.36,36.75,37.34,537324.0,35.7389,36.0867,35.4975,36.0674,537324.0
2022-09-07 10:30:00,37.35,37.61,37.25,37.4,668450.0,36.077,36.3281,35.9804,36.1253,668450.0
2022-09-07 11:00:00,37.39,37.69,37.26,37.41,437744.0,36.1156,36.4054,35.9901,36.135,437744.0
2022-09-07 11:30:00,37.45,37.71,37.31,37.52,324902.0,36.1736,36.4247,36.0384,36.2412,324902.0
2022-09-07 12:00:00,37.52,37.61,37.12,37.33,300394.0,36.2412,36.3281,35.8548,36.0577,300394.0
2022-09-07 12:30:00,37.34,37.78,37.26,37.71,371038.0,36.0674,36.4924,35.9901,36.4247,371038.0
2022-09-07 13:00:00,37.74,37.97,37.72,37.77,303841.0,36.4537,36.6759,36.4344,36.4827,303841.0
2022-09-07 13:30:00,37.81,38.24,37.78,38.2,417362.0,36.5213,36.9367,36.4924,36.898,417362.0
2022-09-07 14:00:00,38.22,38.45,38.16,38.45,395135.0,36.9174,37.1395,36.8594,37.1395,395135.0
2022-09-07 14:30:00,38.45,38.86,38.4,38.83,556544.0,37.1395,37.5355,37.0912,37.5066,556544.0
2022-09-07 15:00:00,38.83,39.06,38.78,39.03,501005.0,37.5066,37.7287,37.4583,37.6998,501005.0
2022-09-07 15:30:00,39.03,39.23,38.89,39.07,937224.0,37.6998,37.8929,37.5645,37.7384,937224.0
2022-09-08 09:30:00,38.04,39.0,37.37,38.77,1432252.0,36.7435,37.6708,36.0963,37.4486,1432252.0
2022-09-08 10:00:00,38.8,39.25,38.27,38.97,885213.0,37.4776,37.9123,36.9657,37.6418,885213.0
2022-09-08 10:30:00,38.98,39.64,38.85,39.59,848483.0,37.6515,38.289,37.5259,38.2407,848483.0
2022-09-08 11:00:00,39.58,39.88,39.55,39.77,416250.0,38.231,38.5208,38.202,38.4145,416250.0
2022-09-08 11:30:00,39.8,39.92,39.53,39.7,332612.0,38.4435,38.5594,38.1827,38.3469,332612.0
2022-09-08 12:00:00,39.71,39.73,38.5,38.67,732318.0,38.3566,38.3759,37.1878,37.352,732318.0
2022-09-08 12:30:00,38.64,39.45,38.64,39.38,407537.0,37.323,38.1054,37.323,38.0378,407537.0
2022-09-08 13:00:00,39.39,39.69,39.05,39.57,458668.0,38.0475,38.3373,37.7191,38.2213,458668.0
2022-09-08 13:30:00,39.58,39.85,39.4,39.65,437033.0,38.231,38.4918,38.0571,38.2986,437033.0
2022-09-08 14:00:00,39.68,39.88,39.62,39.79,296590.0,38.3276,38.5208,38.2696,38.4338,296590.0
2022-09-08 14:30:00,39.81,39.99,39.48,39.6,420449.0,38.4532,38.627,38.1344,38.2503,420449.0
2022-09-08 15:00:00,39.62,39.93,39.38,39.86,360397.0,38.2696,38.5691,38.0378,38.5015,360397.0
2022-09-08 15:30:00,39.87,40.07,39.63,40.03,624389.0,38.5111,38.7043,38.2793,38.6657,624389.0
2022-09-09 09:30:00,41.04,41.75,40.9,41.74,1221378.0,39.6412,40.327,39.506,40.3174,1221378.0
2022-09-09 10:00:00,41.74,42.37,41.69,42.07,901424.0,40.3174,40.9259,40.2691,40.6361,901424.0
2022-09-09 10:30:00,42.07,42.31,41.93,42.09,401615.0,40.6361,40.868,40.5009,40.6555,401615.0
2022-09-09 11:00:00,42.11,42.13,41.71,41.97,440734.0,40.6748,40.6941,40.2884,40.5395,440734.0
2022-09-09 11:30:00,41.94,42.1,41.76,41.97,303797.0,40.5106,40.6651,40.3367,40.5395,303797.0
2022-09-09 12:00:00,41.96,42.02,41.64,41.88,244881.0,40.5299,40.5878,40.2208,40.4526,244881.0
2022-09-09 12:30:00,41.88,42.32,41.82,42.27,278161.0,40.4526,40.8776,40.3947,40.8293,278161.0
2022-09-09 13:00:00,42.28,42.37,42.13,42.32,191916.0,40.839,40.9259,40.6941,40.8776,191916.0
2022-09-09 13:30:00,42.33,42.47,42.22,42.34,214676.0,40.8873,41.0225,40.781,40.8969,214676.0
2022-09-09 14:00:00,42.32,42.45,42.14,42.42,210027.0,40.8776,41.0032,40.7038,40.9742,210027.0
2022-09-09 14:30:00,42.43,42.43,42.2,42.43,269583.0,40.9839,40.9839,40.7617,40.9839,269583.0
2022-09-09 15:00:00,42.42,42.55,42.36,42.43,244519.0,40.9742,41.0998,40.9163,40.9839,244519.0
2022-09-09 15:30:00,42.4,42.55,42.28,42.43,485379.0,40.9549,41.0998,40.839,40.9839,485379.0
2022-09-12 09:30:00,43.25,44.03,42.91,44.03,1452705.0,41.7759,42.5293,41.4475,42.5293,1452705.0
2022-09-12 10:00:00,44.03,44.08,43.57,43.79,551436.0,42.5293,42.5776,42.085,42.2975,551436.0
2022-09-12 10:30:00,43.84,43.97,43.31,43.37,367256.0,42.3458,42.4714,41.8339,41.8918,367256.0
2022-09-12 11:00:00,43.36,43.58,43.1,43.56,409791.0,41.8822,42.0947,41.631,42.0754,409791.0
2022-09-12 11:30:00,43.58,43.6,42.79,42.99,267224.0,42.0947,42.114,41.3316,41.5248,267224.0
2022-09-12 12:00:00,43.06,43.25,42.85,43.21,270606.0,41.5924,41.7759,41.3896,41.7373,270606.0
2022-09-12 12:30:00,43.24,43.52,43.1,43.5,237836.0,41.7663,42.0367,41.631,42.0174,237836.0
2022-09-12 13:00:00,43.51,43.64,43.26,43.6,138579.0,42.0271,42.1526,41.7856,42.114,138579.0
2022-09-12 13:30:00,43.6,43.68,43.44,43.66,146315.0,42.114,42.1913,41.9594,42.1719,146315.0
2022-09-12 14:00:00,43.64,43.74,43.42,43.45,238915.0,42.1526,42.2492,41.9401,41.9691,238915.0
2022-09-12 14:30:00,43.44,43.67,43.31,43.6,188913.0,41.9594,42.1816,41.8339,42.114,188913.0
2022-09-12 15:00:00,43.67,43.93,43.6,43.72,213741.0,42.1816,42.4327,42.114,42.2299,213741.0
2022-09-12 15:30:00,43.69,43.98,43.57,43.98,379324.0,42.2009,42.481,42.085,42.481,379324.0
2022-09-13 09:30:00,40.58,41.3,40.39,40.86,1194195.0,39.1969,39.8924,39.0134,39.4674,1194195.0
2022-09-13 10:00:00,40.82,41.27,40.47,40.64,661764.0,39.4287,39.8634,39.0907,39.2549,661764.0
2022-09-13 10:30:00,40.61,40.75,39.62,39.88,669813.0,39.2259,39.3611,38.2696,38.5208,669813.0
2022-09-13 11:00:00,39.87,40.06,39.53,39.73,497302.0,38.5111,38.6946,38.1827,38.3759,497302.0
2022-09-13 11:30:00,39.73,39.97,39.58,39.8,282474.0,38.3759,38.6077,38.231,38.4435,282474.0
2022-09-13 12:00:00,39.84,40.25,39.72,39.78,295555.0,38.4821,38.8782,38.3662,38.4242,295555.0
2022-09-13 12:30:00,39.77,39.94,39.56,39.75,148734.0,38.4145,38.5787,38.2117,38.3952,148734.0
2022-09-13 13:00:00,39.74,40.12,39.53,40.12,400806.0,38.3856,38.7526,38.1827,38.7526,400806.0
2022-09-13 13:30:00,40.12,40.23,39.74,39.78,288258.0,38.7526,38.8589,38.3856,38.4242,288258.0
2022-09-13 14:00:00,39.79,39.85,39.49,39.51,360322.0,38.4338,38.4918,38.1441,38.1634,360322.0
2022-09-13 14:30:00,39.5,39.54,39.07,39.2,594615.0,38.1537,38.1924,37.7384,37.864,594615.0
2022-09-13 15:00:00,39.22,39.29,38.68,38.69,403776.0,37.8833,37.9509,37.3617,37.3713,403776.0
2022-09-13 15:30:00,38.68,38.96,38.29,38.79,888815.0,37.3617,37.6321,36.985,37.4679,888815.0
2022-09-14 09:30:00,39.01,39.1,38.14,38.68,548054.0,37.6804,37.7674,36.8401,37.3617,548054.0
2022-09-14 10:00:00,38.7,38.85,37.79,37.81,466540.0,37.381,37.5259,36.502,36.5213,466540.0
2022-09-14 10:30:00,37.81,39.14,37.71,39.08,640576.0,36.5213,37.806,36.4247,37.748,640576.0
2022-09-14 11:00:00,39.08,39.38,38.83,39.0,410078.0,37.748,38.0378,37.5066,37.6708,410078.0
2022-09-14 11:30:00,38.96,39.43,38.78,39.15,312453.0,37.6321,38.0861,37.4583,37.8157,312453.0
2022-09-14 12:00:00,39.17,39.28,38.91,38.99,124974.0,37.835,37.9412,37.5838,37.6611,124974.0
2022-09-14 12:30:00,39.0,39.45,38.9,39.25,208255.0,37.6708,38.1054,37.5742,37.9123,208255.0
2022-09-14 13:00:00,39.28,39.43,39.08,39.19,154267.0,37.9412,38.0861,37.748,37.8543,154267.0
2022-09-14 13:30:00,39.2,39.24,38.62,38.75,184255.0,37.864,37.9026,37.3037,37.4293,184255.0
2022-09-14 14:00:00,38.68,38.78,38.49,38.72,198351.0,37.3617,37.4583,37.1782,37.4003,198351.0
2022-09-14 14:30:00,38.77,39.02,38.61,38.66,158507.0,37.4486,37.6901,37.2941,37.3424,158507.0
2022-09-14 15:00:00,38.69,38.73,38.14,38.33,246055.0,37.3713,37.41,36.8401,37.0236,246055.0
2022-09-14 15:30:00,38.31,39.33,38.07,39.3,564950.0,37.0043,37.9895,36.7725,37.9605,564950.0
2022-09-15 09:30:00,38.52,39.9,38.5,39.86,675039.0,37.2071,38.5401,37.1878,38.5015,675039.0
2022-09-15 10:00:00,39.85,40.33,39.41,39.43,720361.0,38.4918,38.9554,38.0668,38.0861,720361.0
2022-09-15 10:30:00,39.42,39.67,38.62,38.66,830748.0,38.0765,38.3179,37.3037,37.3424,830748.0
2022-09-15 11:00:00,38.67,39.0,38.25,38.93,628585.0,37.352,37.6708,36.9463,37.6032,628585.0
2022-09-15 11:30:00,38.92,39.28,38.6,38.86,411676.0,37.5935,37.9412,37.2844,37.5355,411676.0
2022-09-15 12:00:00,38.88,38.98,38.57,38.63,327131.0,37.5549,37.6515,37.2554,37.3134,327131.0
2022-09-15 12:30:00,38.65,39.11,38.62,39.1,268446.0,37.3327,37.777,37.3037,37.7674,268446.0
2022-09-15 13:00:00,39.13,39.86,39.11,39.73,477441.0,37.7963,38.5015,37.777,38.3759,477441.0
2022-09-15 13:30:00,39.71,39.73,39.19,39.23,402140.0,38.3566,38.3759,37.8543,37.8929,402140.0
2022-09-15 14:00:00,39.24,39.24,38.67,39.03,407770.0,37.9026,37.9026,37.352,37.6998,407770.0
2022-09-15 14:30:00,39.05,39.17,38.54,38.58,254166.0,37.7191,37.835,37.2265,37.2651,254166.0
2022-09-15 15:00:00,38.59,38.66,37.86,37.98,445676.0,37.2747,37.3424,36.5696,36.6855,445676.0
2022-09-15 15:30:00,37.94,38.58,37.89,38.37,710486.0,36.6469,37.2651,36.5986,37.0622,710486.0
2022-09-16 09:30:00,36.75,37.11,35.64,35.7,1467266.0,35.4975,35.8452,34.4253,34.4832,1467266.0
2022-09-16 10:00:00,35.69,36.64,35.68,36.21,951181.0,34.4736,35.3912,34.4639,34.9759,951181.0
2022-09-16 10:30:00,36.25,36.91,36.23,36.33,767939.0,35.0145,35.652,34.9952,35.0918,767939.0
2022-09-16 11:00:00,36.38,36.66,36.12,36.2,433655.0,35.1401,35.4105,34.8889,34.9662,433655.0
2022-09-16 11:30:00,36.21,36.33,35.94,36.27,423280.0,34.9759,35.0918,34.7151,35.0338,423280.0
2022-09-16 12:00:00,36.3,36.3,35.37,35.42,574113.0,35.0628,35.0628,34.1645,34.2128,574113.0
2022-09-16 12:30:00,35.42,35.96,35.34,35.87,426409.0,34.2128,34.7344,34.1355,34.6475,426409.0
2022-09-16 13:00:00,35.87,35.93,35.48,35.57,353723.0,34.6475,34.7054,34.2707,34.3577,353723.0
2022-09-16 13:30:00,35.56,35.86,35.49,35.6,439515.0,34.348,34.6378,34.2804,34.3867,439515.0
2022-09-16 14:00:00,35.59,36.07,35.55,36.0,288124.0,34.377,34.8406,34.3384,34.773,288124.0
2022-09-16 14:30:00,35.99,36.18,35.8,36.05,432714.0,34.7634,34.9469,34.5798,34.8213,432714.0
2022-09-16 15:00:00,36.05,36.44,35.94,36.03,840725.0,34.8213,35.198,34.7151,34.802,840725.0
2022-09-16 15:30:00,36.03,36.69,35.85,36.57,829853.0,34.802,35.4395,34.6281,35.3236,829853.0
2022-09-19 09:30:00,35.47,36.95,35.43,36.75,969801.0,34.2611,35.6906,34.2224,35.4975,969801.0
2022-09-19 10:00:00,36.8,36.86,36.26,36.6,473816.0,35.5458,35.6037,35.0242,35.3526,473816.0
2022-09-19 10:30:00,36.6,37.21,36.39,36.68,738790.0,35.3526,35.9418,35.1497,35.4298,738790.0
2022-09-19 11:00:00,36.69,37.28,36.52,36.53,403856.0,35.4395,36.0094,35.2753,35.285,403856.0
2022-09-19 11:30:00,36.51,36.77,36.27,36.42,330160.0,35.2656,35.5168,35.0338,35.1787,330160.0
2022-09-19 12:00:00,36.45,36.7,36.3,36.5,255193.0,35.2077,35.4492,35.0628,35.256,255193.0
2022-09-19 12:30:00,36.48,36.98,36.48,36.94,303645.0,35.2367,35.7196,35.2367,35.681,303645.0
2022-09-19 13:00:00,36.94,37.07,36.77,37.07,205938.0,35.681,35.8066,35.5168,35.8066,205938.0
2022-09-19 13:30:00,37.06,37.1,36.81,36.98,204391.0,35.7969,35.8355,35.5554,35.7196,204391.0
2022-09-19 14:00:00,37.01,37.09,36.84,36.96,198055.0,35.7486,35.8259,35.5844,35.7003,198055.0
2022-09-19 14:30:00,36.99,37.21,36.98,37.09,263580.0,35.7293,35.9418,35.7196,35.8259,263580.0
2022-09-19 15:00:00,37.1,37.64,37.1,37.51,634059.0,35.8355,36.3571,35.8355,36.2316,634059.0
2022-09-19 15:30:00,37.58,37.74,37.37,37.59,618300.0,36.2992,36.4537,36.0963,36.3088,618300.0
2022-09-20 09:30:00,36.51,36.56,35.8,35.89,1196708.0,35.2656,35.3139,34.5798,34.6668,1196708.0
2022-09-20 10:00:00,35.87,36.11,35.67,35.96,767382.0,34.6475,34.8793,34.4543,34.7344,767382.0
2022-09-20 10:30:00,35.94,36.26,35.58,36.17,684691.0,34.7151,35.0242,34.3673,34.9372,684691.0
2022-09-20 11:00:00,36.15,36.4,36.02,36.23,286286.0,34.9179,35.1594,34.7923,34.9952,286286.0
2022-09-20 11:30:00,36.2,36.54,36.08,36.48,350479.0,34.9662,35.2946,34.8503,35.2367,350479.0
2022-09-20 12:00:00,36.48,36.6,36.1,36.13,223406.0,35.2367,35.3526,34.8696,34.8986,223406.0
2022-09-20 12:30:00,36.11,36.15,35.95,36.11,256833.0,34.8793,34.9179,34.7247,34.8793,256833.0
2022-09-20 13:00:00,36.09,36.15,35.59,35.64,298744.0,34.86,34.9179,34.377,34.4253,298744.0
2022-09-20 13:30:00,35.63,35.64,35.21,35.26,446945.0,34.4156,34.4253,34.0099,34.0582,446945.0
2022-09-20 14:00:00,35.24,35.67,35.24,35.55,510027.0,34.0389,34.4543,34.0389,34.3384,510027.0
2022-09-20 14:30:00,35.5,35.89,35.27,35.83,517109.0,34.2901,34.6668,34.0679,34.6088,517109.0
2022-09-20 15:00:00,35.87,36.21,35.71,36.11,559606.0,34.6475,34.9759,34.4929,34.8793,559606.0
2022-09-20 15:30:00,36.09,36.4,35.96,36.07,846056.0,34.86,35.1594,34.7344,34.8406,846056.0
2022-09-21 09:30:00,36.87,36.87,36.06,36.61,1052683.0,35.6134,35.6134,34.831,35.3622,1052683.0
2022-09-21 10:00:00,36.61,37.16,36.32,37.14,608360.0,35.3622,35.8935,35.0821,35.8742,608360.0
2022-09-21 10:30:00,37.16,37.17,36.67,36.75,407584.0,35.8935,35.9031,35.4202,35.4975,407584.0
2022-09-21 11:00:00,36.77,36.93,36.59,36.88,170606.0,35.5168,35.6713,35.3429,35.623,170606.0
2022-09-21 11:30:00,36.89,37.1,36.85,36.93,295035.0,35.6327,35.8355,35.5941,35.6713,295035.0
2022-09-21 12:00:00,36.91,37.02,36.83,36.88,249585.0,35.652,35.7583,35.5747,35.623,249585.0
2022-09-21 12:30:00,36.88,37.03,36.63,36.64,233938.0,35.623,35.7679,35.3815,35.3912,233938.0
2022-09-21 13:00:00,36.64,36.71,36.52,36.68,176180.0,35.3912,35.4588,35.2753,35.4298,176180.0
2022-09-21 13:30:00,36.7,37.1,36.68,37.06,205740.0,35.4492,35.8355,35.4298,35.7969,205740.0
2022-09-21 14:00:00,37.12,37.14,34.94,35.4,1869393.0,35.8548,35.8742,33.7491,34.1935,1869393.0
2022-09-21 14:30:00,35.35,37.89,35.14,37.41,2616995.0,34.1452,36.5986,33.9423,36.135,2616995.0
2022-09-21 15:00:00,37.47,37.56,35.6,35.61,1377475.0,36.1929,36.2799,34.3867,34.3963,1377475.0
2022-09-21 15:30:00,35.59,35.7,34.41,34.41,1618679.0,34.377,34.4832,33.2372,33.2372,1618679.0
2022-09-22 09:30:00,34.2,34.55,32.7,32.81,1655541.0,33.0344,33.3724,31.5855,31.6917,1655541.0
2022-09-22 10:00:00,32.8,33.22,32.61,32.77,1284335.0,31.6821,32.0878,31.4986,31.6531,1284335.0
2022-09-22 10:30:00,32.75,33.05,32.16,32.24,1096986.0,31.6338,31.9236,31.0639,31.1412,1096986.0
2022-09-22 11:00:00,32.2,32.5,32.05,32.35,772964.0,31.1025,31.3923,30.9576,31.2474,772964.0
2022-09-22 11:30:00,32.36,32.62,32.15,32.23,572293.0,31.2571,31.5082,31.0542,31.1315,572293.0
2022-09-22 12:00:00,32.2,32.47,32.0,32.2,820469.0,31.1025,31.3633,30.9094,31.1025,820469.0
2022-09-22 12:30:00,32.2,32.33,32.06,32.1,454503.0,31.1025,31.2281,30.9673,31.0059,454503.0
2022-09-22 13:00:00,32.1,32.14,31.81,32.08,534131.0,31.0059,31.0446,30.7258,30.9866,534131.0
2022-09-22 13:30:00,32.06,32.43,31.95,32.32,912298.0,30.9673,31.3247,30.8611,31.2184,912298.0
2022-09-22 14:00:00,32.31,32.36,31.7,31.85,655500.0,31.2088,31.2571,30.6196,30.7645,655500.0
2022-09-22 14:30:00,31.87,32.12,31.68,32.04,616058.0,30.7838,31.0253,30.6003,30.948,616058.0
2022-09-22 15:00:00,32.06,32.6,32.05,32.34,927789.0,30.9673,31.4889,30.9576,31.2378,927789.0
2022-09-22 15:30:00,32.33,32.79,32.06,32.07,1530309.0,31.2281,31.6724,30.9673,30.977,1530309.0
2022-09-23 09:30:00,30.68,30.82,29.64,29.67,1754985.0,29.6343,29.7696,28.6298,28.6588,1754985.0
2022-09-23 10:00:00,29.66,29.83,29.23,29.76,1162360.0,28.6491,28.8133,28.2338,28.7457,1162360.0
2022-09-23 10:30:00,29.74,29.84,29.3,29.35,733723.0,28.7264,28.823,28.3014,28.3497,733723.0
2022-09-23 11:00:00,29.33,29.95,29.22,29.72,915151.0,28.3304,28.9292,28.2241,28.7071,915151.0
2022-09-23 11:30:00,29.74,29.86,29.13,29.34,670863.0,28.7264,28.8423,28.1372,28.34,670863.0
2022-09-23 12:00:00,29.33,29.34,28.74,28.75,806715.0,28.3304,28.34,27.7605,27.7701,806715.0
2022-09-23 12:30:00,28.75,29.28,28.65,29.26,743519.0,27.7701,28.2821,27.6735,28.2627,743519.0
2022-09-23 13:00:00,29.25,29.46,29.02,29.06,708162.0,28.2531,28.4559,28.0309,28.0696,708162.0
2022-09-23 13:30:00,29.05,29.24,28.93,29.17,409320.0,28.0599,28.2434,27.944,28.1758,409320.0
2022-09-23 14:00:00,29.15,29.35,28.69,29.05,624865.0,28.1565,28.3497,27.7122,28.0599,624865.0
2022-09-23 14:30:00,29.04,29.04,28.47,28.54,592700.0,28.0502,28.0502,27.4997,27.5673,592700.0
2022-09-23 15:00:00,28.54,29.45,28.5,29.42,1338944.0,27.5673,28.4463,27.5286,28.4173,1338944.0
2022-09-23 15:30:00,29.42,29.87,29.4,29.72,1776857.0,28.4173,28.8519,28.398,28.7071,1776857.0
2022-09-26 09:30:00,29.24,30.5,29.23,30.31,1621930.0,28.2434,29.4605,28.2338,29.277,1621930.0
2022-09-26 10:00:00,30.31,31.09,30.1,30.78,1060573.0,29.277,30.0304,29.0741,29.7309,1060573.0
2022-09-26 10:30:00,30.78,30.81,29.96,30.15,826364.0,29.7309,29.7599,28.9389,29.1224,826364.0
2022-09-26 11:00:00,30.15,30.21,29.43,29.44,529220.0,29.1224,29.1804,28.4269,28.4366,529220.0
2022-09-26 11:30:00,29.43,29.62,29.11,29.23,602268.0,28.4269,28.6105,28.1179,28.2338,602268.0
2022-09-26 12:00:00,29.23,29.23,28.62,28.68,650845.0,28.2338,28.2338,27.6446,27.7025,650845.0
2022-09-26 12:30:00,28.66,29.01,28.44,28.9,1006167.0,27.6832,28.0213,27.4707,27.915,1006167.0
2022-09-26 13:00:00,28.9,28.93,28.23,28.42,646768.0,27.915,27.944,27.2678,27.4514,646768.0
2022-09-26 13:30:00,28.41,28.74,28.33,28.36,607663.0,27.4417,27.7605,27.3644,27.3934,607663.0
2022-09-26 14:00:00,28.34,29.01,28.33,28.64,594402.0,27.3741,28.0213,27.3644,27.6639,594402.0
2022-09-26 14:30:00,28.63,29.17,28.52,29.0,536709.0,27.6542,28.1758,27.548,28.0116,536709.0
2022-09-26 15:00:00,28.99,29.19,28.76,28.86,758584.0,28.0019,28.1951,27.7798,27.8764,758584.0
2022-09-26 15:30:00,28.84,29.16,28.48,28.51,1105034.0,27.8571,28.1661,27.5093,27.5383,1105034.0
2022-09-27 09:30:00,29.57,30.33,29.38,29.89,2166179.0,28.5622,29.2963,28.3786,28.8713,2166179.0
2022-09-27 10:00:00,29.92,29.96,29.12,29.53,1409638.0,28.9002,28.9389,28.1275,28.5235,1409638.0
2022-09-27 10:30:00,29.56,30.32,29.55,30.26,1043933.0,28.5525,29.2866,28.5429,29.2287,1043933.0
2022-09-27 11:00:00,30.26,30.32,29.29,29.38,844028.0,29.2287,29.2866,28.2917,28.3786,844028.0
2022-09-27 11:30:00,29.37,29.55,28.93,28.93,698688.0,28.369,28.5429,27.944,27.944,698688.0
2022-09-27 12:00:00,28.92,29.0,28.26,28.43,913714.0,27.9343,28.0116,27.2968,27.461,913714.0
2022-09-27 12:30:00,28.44,28.65,28.18,28.52,934594.0,27.4707,27.6735,27.2195,27.548,934594.0
2022-09-27 13:00:00,28.5,28.54,28.18,28.31,620559.0,27.5286,27.5673,27.2195,27.3451,620559.0
2022-09-27 13:30:00,28.28,28.45,28.07,28.29,481562.0,27.3161,27.4803,27.1133,27.3258,481562.0
2022-09-27 14:00:00,28.29,28.52,28.2,28.38,413635.0,27.3258,27.548,27.2389,27.4127,413635.0
2022-09-27 14:30:00,28.39,29.01,28.27,28.94,1150285.0,27.4224,28.0213,27.3065,27.9536,1150285.0
2022-09-27 15:00:00,28.93,28.93,28.62,28.76,843497.0,27.944,27.944,27.6446,27.7798,843497.0
2022-09-27 15:30:00,28.76,28.99,28.46,28.82,1402862.0,27.7798,28.0019,27.49,27.8377,1402862.0
2022-09-28 09:30:00,29.35,29.96,29.01,29.8,2301593.0,28.3497,28.9389,28.0213,28.7843,2301593.0
2022-09-28 10:00:00,29.81,30.3,29.49,30.27,1781293.0,28.794,29.2673,28.4849,29.2383,1781293.0
2022-09-28 10:30:00,30.29,30.6,30.19,30.34,1243678.0,29.2576,29.5571,29.161,29.3059,1243678.0
2022-09-28 11:00:00,30.31,30.99,30.2,30.8,1027594.0,29.277,29.9338,29.1707,29.7503,1027594.0
2022-09-28 11:30:00,30.81,31.14,30.53,31.09,994586.0,29.7599,30.0787,29.4895,30.0304,994586.0
2022-09-28 12:00:00,31.1,31.35,30.95,30.97,809173.0,30.04,30.2815,29.8951,29.9145,809173.0
2022-09-28 12:30:00,30.98,31.2,30.92,31.06,575746.0,29.9241,30.1366,29.8662,30.0014,575746.0
2022-09-28 13:00:00,31.09,31.37,31.0,31.23,727326.0,30.0304,30.3008,29.9434,30.1656,727326.0
2022-09-28 13:30:00,31.22,31.37,31.06,31.19,515312.0,30.1559,30.3008,30.0014,30.127,515312.0
2022-09-28 14:00:00,31.21,31.37,31.17,31.33,495394.0,30.1463,30.3008,30.1076,30.2622,495394.0
2022-09-28 14:30:00,31.34,31.49,31.2,31.42,619110.0,30.2718,30.4167,30.1366,30.3491,619110.0
2022-09-28 15:00:00,31.42,31.85,31.39,31.81,1040196.0,30.3491,30.7645,30.3201,30.7258,1040196.0
2022-09-28 15:30:00,31.82,32.1,31.49,31.56,2082654.0,30.7355,31.0059,30.4167,30.4843,2082654.0
2022-09-29 09:30:00,30.34,30.43,28.75,28.8,2583471.0,29.3059,29.3929,27.7701,27.8184,2583471.0
2022-09-29 10:00:00,28.81,28.88,28.14,28.55,1969750.0,27.8281,27.8957,27.1809,27.5769,1969750.0
2022-09-29 10:30:00,28.52,28.85,28.2,28.7,1110448.0,27.548,27.8667,27.2389,27.7218,1110448.0
2022-09-29 11:00:00,28.7,29.19,28.6,28.86,857021.0,27.7218,28.1951,27.6252,27.8764,857021.0
2022-09-29 11:30:00,28.89,29.48,28.78,29.27,725920.0,27.9053,28.4752,27.7991,28.2724,725920.0
2022-09-29 12:00:00,29.27,29.37,28.82,28.99,711685.0,28.2724,28.369,27.8377,28.0019,711685.0
2022-09-29 12:30:00,28.98,29.22,28.87,28.93,502657.0,27.9923,28.2241,27.886,27.944,502657.0
2022-09-29 13:00:00,28.91,28.96,28.73,28.87,358194.0,27.9247,27.973,27.7508,27.886,358194.0
2022-09-29 13:30:00,28.85,29.02,28.53,28.54,461614.0,27.8667,28.0309,27.5576,27.5673,461614.0
2022-09-29 14:00:00,28.55,28.69,28.4,28.61,1174764.0,27.5769,27.7122,27.4321,27.6349,1174764.0
2022-09-29 14:30:00,28.6,28.86,28.44,28.47,680513.0,27.6252,27.8764,27.4707,27.4997,680513.0
2022-09-29 15:00:00,28.48,28.94,28.48,28.79,992763.0,27.5093,27.9536,27.5093,27.8088,992763.0
2022-09-29 15:30:00,28.79,29.45,28.76,29.41,1411105.0,27.8088,28.4463,27.7798,28.4076,1411105.0
2022-09-30 09:30:00,29.23,30.29,28.86,30.11,1938064.0,28.2338,29.2576,27.8764,29.0838,1938064.0
2022-09-30 10:00:00,30.13,30.32,29.86,30.24,1522837.0,29.1031,29.2866,28.8423,29.2093,1522837.0
2022-09-30 10:30:00,30.25,30.72,30.22,30.69,1049172.0,29.219,29.673,29.19,29.644,1049172.0
2022-09-30 11:00:00,30.7,31.2,30.52,31.01,975391.0,29.6537,30.1366,29.4798,29.9531,975391.0
2022-09-30 11:30:00,31.01,31.11,30.53,30.6,887670.0,29.9531,30.0497,29.4895,29.5571,887670.0
2022-09-30 12:00:00,30.6,30.6,30.1,30.25,973975.0,29.5571,29.5571,29.0741,29.219,973975.0
2022-09-30 12:30:00,30.24,30.72,30.23,30.5,540586.0,29.2093,29.673,29.1997,29.4605,540586.0
2022-09-30 13:00:00,30.48,30.64,30.32,30.55,370610.0,29.4412,29.5957,29.2866,29.5088,370610.0
2022-09-30 13:30:00,30.55,30.6,29.84,29.85,535717.0,29.5088,29.5571,28.823,28.8326,535717.0
2022-09-30 14:00:00,29.85,30.08,29.67,29.77,559534.0,28.8326,29.0548,28.6588,28.7554,559534.0
2022-09-30 14:30:00,29.76,29.84,29.26,29.3,866397.0,28.7457,28.823,28.2627,28.3014,866397.0
2022-09-30 15:00:00,29.29,29.68,29.09,29.39,1247220.0,28.2917,28.6684,28.0985,28.3883,1247220.0
2022-09-30 15:30:00,29.39,29.49,28.75,28.83,1495132.0,28.3883,28.4849,27.7701,27.8474,1495132.0
2022-10-03 09:30:00,30.01,30.13,28.93,29.69,3129462.0,28.9872,29.1031,27.944,28.6781,3129462.0
2022-10-03 10:00:00,29.71,30.85,29.71,30.71,2070934.0,28.6974,29.7985,28.6974,29.6633,2070934.0
2022-10-03 10:30:00,30.75,30.9,30.54,30.73,1128077.0,29.702,29.8468,29.4991,29.6826,1128077.0
2022-10-03 11:00:00,30.75,31.17,30.72,30.91,983326.0,29.702,30.1076,29.673,29.8565,983326.0
2022-10-03 11:30:00,30.91,31.02,30.38,30.52,802926.0,29.8565,29.9628,29.3446,29.4798,802926.0
2022-10-03 12:00:00,30.54,30.8,30.39,30.43,574081.0,29.4991,29.7503,29.3542,29.3929,574081.0
2022-10-03 12:30:00,30.39,30.63,30.32,30.62,565236.0,29.3542,29.586,29.2866,29.5764,565236.0
2022-10-03 13:00:00,30.62,30.91,30.57,30.84,527621.0,29.5764,29.8565,29.5281,29.7889,527621.0
2022-10-03 13:30:00,30.86,31.05,30.77,30.8,458788.0,29.8082,29.9917,29.7213,29.7503,458788.0
2022-10-03 14:00:00,30.84,31.32,30.8,31.3,596461.0,29.7889,30.2525,29.7503,30.2332,596461.0
2022-10-03 14:30:00,31.29,31.54,31.24,31.46,667212.0,30.2236,30.465,30.1753,30.3878,667212.0
2022-10-03 15:00:00,31.45,31.56,31.34,31.45,1064230.0,30.3781,30.4843,30.2718,30.3781,1064230.0
2022-10-03 15:30:00,31.45,31.5,30.96,31.1,1541579.0,30.3781,30.4264,29.9048,30.04,1541579.0
2022-10-04 09:30:00,32.8,34.09,32.8,34.09,2659232.0,31.6821,32.9281,31.6821,32.9281,2659232.0
2022-10-04 10:00:00,34.09,34.45,33.79,33.8,1825525.0,32.9281,33.2758,32.6383,32.648,1825525.0
2022-10-04 10:30:00,33.8,34.43,33.79,34.36,1087996.0,32.648,33.2565,32.6383,33.1889,1087996.0
2022-10-04 11:00:00,34.36,34.58,34.19,34.54,698175.0,33.1889,33.4014,33.0247,33.3628,698175.0
2022-10-04 11:30:00,34.55,34.55,34.19,34.47,627581.0,33.3724,33.3724,33.0247,33.2952,627581.0
2022-10-04 12:00:00,34.47,34.55,34.22,34.39,432205.0,33.2952,33.3724,33.0537,33.2179,432205.0
2022-10-04 12:30:00,34.4,34.53,34.02,34.09,450203.0,33.2276,33.3531,32.8605,32.9281,450203.0
2022-10-04 13:00:00,34.08,34.2,33.53,33.82,728266.0,32.9185,33.0344,32.3872,32.6673,728266.0
2022-10-04 13:30:00,33.83,34.17,33.74,34.03,642882.0,32.677,33.0054,32.59,32.8702,642882.0
2022-10-04 14:00:00,34.05,34.14,33.85,33.86,435691.0,32.8895,32.9764,32.6963,32.706,435691.0
2022-10-04 14:30:00,33.86,34.28,33.86,34.23,479263.0,32.706,33.1116,32.706,33.0633,479263.0
2022-10-04 15:00:00,34.23,34.27,33.92,34.16,575976.0,33.0633,33.102,32.7639,32.9957,575976.0
2022-10-04 15:30:00,34.13,34.77,34.05,34.77,1305230.0,32.9668,33.5849,32.8895,33.5849,1305230.0
2022-10-05 09:30:00,33.18,33.72,32.98,33.1,1878135.0,32.0491,32.5707,31.856,31.9719,1878135.0
2022-10-05 10:00:00,33.11,33.13,32.11,32.12,2104027.0,31.9815,32.0008,31.0156,31.0253,2104027.0
2022-10-05 10:30:00,32.12,32.45,32.01,32.27,1076418.0,31.0253,31.344,30.919,31.1702,1076418.0
2022-10-05 11:00:00,32.27,32.69,32.24,32.64,835292.0,31.1702,31.5758,31.1412,31.5275,835292.0
2022-10-05 11:30:00,32.66,32.9,32.59,32.72,709508.0,31.5469,31.7787,31.4792,31.6048,709508.0
2022-10-05 12:00:00,32.73,33.33,32.48,33.01,1364919.0,31.6145,32.194,31.373,31.8849,1364919.0
2022-10-05 12:30:00,32.99,33.39,32.89,33.22,477340.0,31.8656,32.252,31.769,32.0878,477340.0
2022-10-05 13:00:00,33.22,33.9,33.17,33.71,985283.0,32.0878,32.7446,32.0395,32.5611,985283.0
2022-10-05 13:30:00,33.69,33.75,33.45,33.47,930153.0,32.5418,32.5997,32.3099,32.3293,930153.0
2022-10-05 14:00:00,33.46,33.75,33.42,33.69,690412.0,32.3196,32.5997,32.281,32.5418,690412.0
2022-10-05 14:30:00,33.7,33.92,33.53,33.88,558700.0,32.5514,32.7639,32.3872,32.7253,558700.0
2022-10-05 15:00:00,33.88,34.3,33.88,34.1,675355.0,32.7253,33.131,32.7253,32.9378,675355.0
2022-10-05 15:30:00,34.11,34.33,33.86,34.0,1040421.0,32.9474,33.1599,32.706,32.8412,1040421.0
2022-10-06 09:30:00,33.43,34.77,33.17,34.07,1869083.0,32.2906,33.5849,32.0395,32.9088,1869083.0
2022-10-06 10:00:00,34.09,34.09,32.99,33.05,1454571.0,32.9281,32.9281,31.8656,31.9236,1454571.0
2022-10-06 10:30:00,33.03,33.78,32.88,33.76,721223.0,31.9042,32.6287,31.7594,32.6094,721223.0
2022-10-06 11:00:00,33.77,33.9,33.37,33.74,802994.0,32.619,32.7446,32.2327,32.59,802994.0
2022-10-06 11:30:00,33.75,33.99,33.26,33.3,613975.0,32.5997,32.8315,32.1264,32.165,613975.0
2022-10-06 12:00:00,33.29,33.71,33.19,33.69,516729.0,32.1554,32.5611,32.0588,32.5418,516729.0
2022-10-06 12:30:00,33.68,33.97,33.54,33.73,517101.0,32.5321,32.8122,32.3969,32.5804,517101.0
2022-10-06 13:00:00,33.75,33.91,33.54,33.84,428961.0,32.5997,32.7543,32.3969,32.6866,428961.0
2022-10-06 13:30:00,33.83,33.89,33.57,33.82,308450.0,32.677,32.7349,32.4258,32.6673,308450.0
2022-10-06 14:00:00,33.82,33.82,33.39,33.48,418309.0,32.6673,32.6673,32.252,32.3389,418309.0
2022-10-06 14:30:00,33.47,33.63,33.05,33.27,567778.0,32.3293,32.4838,31.9236,32.1361,567778.0
2022-10-06 15:00:00,33.26,33.57,33.13,33.56,450869.0,32.1264,32.4258,32.0008,32.4162,450869.0
2022-10-06 15:30:00,33.57,33.6,33.32,33.37,663909.0,32.4258,32.4548,32.1844,32.2327,663909.0
2022-10-07 09:30:00,32.32,32.61,30.98,30.98,2026621.0,31.2184,31.4986,29.9241,29.9241,2026621.0
2022-10-07 10:00:00,30.98,31.69,30.82,31.53,1538564.0,29.9241,30.6099,29.7696,30.4554,1538564.0
2022-10-07 10:30:00,31.54,31.87,31.3,31.71,828817.0,30.465,30.7838,30.2332,30.6292,828817.0
2022-10-07 11:00:00,31.7,31.93,31.18,31.29,521067.0,30.6196,30.8417,30.1173,30.2236,521067.0
2022-10-07 11:30:00,31.29,31.36,30.95,31.06,559076.0,30.2236,30.2912,29.8951,30.0014,559076.0
2022-10-07 12:00:00,31.06,31.29,30.84,30.85,526164.0,30.0014,30.2236,29.7889,29.7985,526164.0
2022-10-07 12:30:00,30.86,30.86,30.5,30.72,611715.0,29.8082,29.8082,29.4605,29.673,611715.0
2022-10-07 13:00:00,30.7,30.8,30.41,30.7,568255.0,29.6537,29.7503,29.3735,29.6537,568255.0
2022-10-07 13:30:00,30.68,30.84,30.56,30.62,381268.0,29.6343,29.7889,29.5184,29.5764,381268.0
2022-10-07 14:00:00,30.6,30.72,30.45,30.47,291700.0,29.5571,29.673,29.4122,29.4315,291700.0
2022-10-07 14:30:00,30.45,30.69,30.42,30.63,317041.0,29.4122,29.644,29.3832,29.586,317041.0
2022-10-07 15:00:00,30.63,30.79,30.11,30.18,1231927.0,29.586,29.7406,29.0838,29.1514,1231927.0
2022-10-07 15:30:00,30.19,30.59,30.0,30.39,1416073.0,29.161,29.5474,28.9775,29.3542,1416073.0
2022-10-10 09:30:00,30.76,30.92,30.06,30.14,1320648.0,29.7116,29.8662,29.0355,29.1127,1320648.0
2022-10-10 10:00:00,30.14,30.65,30.0,30.58,807904.0,29.1127,29.6054,28.9775,29.5377,807904.0
2022-10-10 10:30:00,30.57,30.67,29.71,29.86,874579.0,29.5281,29.6247,28.6974,28.8423,874579.0
2022-10-10 11:00:00,29.82,30.28,29.63,30.1,627328.0,28.8037,29.248,28.6201,29.0741,627328.0
2022-10-10 11:30:00,30.12,30.42,29.9,30.19,329908.0,29.0934,29.3832,28.8809,29.161,329908.0
2022-10-10 12:00:00,30.17,30.21,29.56,29.61,357321.0,29.1417,29.1804,28.5525,28.6008,357321.0
2022-10-10 12:30:00,29.61,29.72,29.49,29.51,414784.0,28.6008,28.7071,28.4849,28.5042,414784.0
2022-10-10 13:00:00,29.49,29.72,29.31,29.68,474187.0,28.4849,28.7071,28.311,28.6684,474187.0
2022-10-10 13:30:00,29.68,30.75,29.67,30.47,666691.0,28.6684,29.702,28.6588,29.4315,666691.0
2022-10-10 14:00:00,30.48,30.51,29.92,30.03,445737.0,29.4412,29.4701,28.9002,29.0065,445737.0
2022-10-10 14:30:00,30.0,30.38,29.98,30.05,507024.0,28.9775,29.3446,28.9582,29.0258,507024.0
2022-10-10 15:00:00,30.1,30.39,29.92,29.99,610731.0,29.0741,29.3542,28.9002,28.9679,610731.0
2022-10-10 15:30:00,30.0,30.29,29.86,29.87,671196.0,28.9775,29.2576,28.8423,28.8519,671196.0
2022-10-11 09:30:00,29.5,29.74,28.65,28.65,1404383.0,28.4946,28.7264,27.6735,27.6735,1404383.0
2022-10-11 10:00:00,28.65,29.04,28.35,28.87,1263164.0,27.6735,28.0502,27.3838,27.886,1263164.0
2022-10-11 10:30:00,28.84,29.64,28.7,29.38,925086.0,27.8571,28.6298,27.7218,28.3786,925086.0
2022-10-11 11:00:00,29.36,30.07,29.35,30.01,742397.0,28.3593,29.0451,28.3497,28.9872,742397.0
2022-10-11 11:30:00,30.02,30.67,30.01,30.46,890475.0,28.9968,29.6247,28.9872,29.4218,890475.0
2022-10-11 12:00:00,30.46,30.78,30.04,30.7,834258.0,29.4218,29.7309,29.0162,29.6537,834258.0
2022-10-11 12:30:00,30.71,31.18,30.69,30.94,619848.0,29.6633,30.1173,29.644,29.8855,619848.0
2022-10-11 13:00:00,30.95,30.98,30.61,30.7,537352.0,29.8951,29.9241,29.5667,29.6537,537352.0
2022-10-11 13:30:00,30.71,30.81,30.56,30.68,563467.0,29.6633,29.7599,29.5184,29.6343,563467.0
2022-10-11 14:00:00,30.68,30.76,30.35,30.51,360346.0,29.6343,29.7116,29.3156,29.4701,360346.0
2022-10-11 14:30:00,30.51,30.63,29.35,29.4,940458.0,29.4701,29.586,28.3497,28.398,940458.0
2022-10-11 15:00:00,29.38,29.44,28.99,29.34,1029312.0,28.3786,28.4366,28.0019,28.34,1029312.0
2022-10-11 15:30:00,29.34,30.13,29.2,29.91,1160488.0,28.34,29.1031,28.2048,28.8906,1160488.0
2022-10-12 09:30:00,30.0,30.07,28.92,29.35,1839395.0,28.9775,29.0451,27.9343,28.3497,1839395.0
2022-10-12 10:00:00,29.38,29.65,28.79,29.11,1051523.0,28.3786,28.6394,27.8088,28.1179,1051523.0
2022-10-12 10:30:00,29.09,29.4,28.71,28.98,680138.0,28.0985,28.398,27.7315,27.9923,680138.0
2022-10-12 11:00:00,28.95,29.55,28.94,29.43,737808.0,27.9633,28.5429,27.9536,28.4269,737808.0
2022-10-12 11:30:00,29.44,29.92,29.25,29.82,584377.0,28.4366,28.9002,28.2531,28.8037,584377.0
2022-10-12 12:00:00,29.83,29.95,29.54,29.61,504235.0,28.8133,28.9292,28.5332,28.6008,504235.0
2022-10-12 12:30:00,29.6,29.8,29.45,29.75,521039.0,28.5912,28.7843,28.4463,28.736,521039.0
2022-10-12 13:00:00,29.75,29.94,29.69,29.83,439503.0,28.736,28.9196,28.6781,28.8133,439503.0
2022-10-12 13:30:00,29.83,29.84,29.6,29.63,292333.0,28.8133,28.823,28.5912,28.6201,292333.0
2022-10-12 14:00:00,29.67,30.25,29.57,30.2,1060847.0,28.6588,29.219,28.5622,29.1707,1060847.0
2022-10-12 14:30:00,30.21,30.29,29.85,29.89,676983.0,29.1804,29.2576,28.8326,28.8713,676983.0
2022-10-12 15:00:00,29.89,30.14,29.77,30.02,588796.0,28.8713,29.1127,28.7554,28.9968,588796.0
2022-10-12 15:30:00,30.02,30.1,29.65,29.67,547418.0,28.9968,29.0741,28.6394,28.6588,547418.0
2022-10-13 09:30:00,27.91,28.73,27.12,28.43,2971126.0,26.9588,27.7508,26.1957,27.461,2971126.0
2022-10-13 10:00:00,28.44,28.95,28.06,28.13,1551454.0,27.4707,27.9633,27.1036,27.1713,1551454.0
2022-10-13 10:30:00,28.09,29.17,28.06,28.96,1318404.0,27.1326,28.1758,27.1036,27.973,1318404.0
2022-10-13 11:00:00,28.92,30.97,28.85,30.44,2423604.0,27.9343,29.9145,27.8667,29.4025,2423604.0
2022-10-13 11:30:00,30.48,31.44,30.29,30.94,1724665.0,29.4412,30.3684,29.2576,29.8855,1724665.0
2022-10-13 12:00:00,30.97,31.35,30.4,30.47,1021086.0,29.9145,30.2815,29.3639,29.4315,1021086.0
2022-10-13 12:30:00,30.5,31.24,30.4,31.16,889363.0,29.4605,30.1753,29.3639,30.098,889363.0
2022-10-13 13:00:00,31.18,31.9,31.08,31.84,994034.0,30.1173,30.8128,30.0207,30.7548,994034.0
2022-10-13 13:30:00,31.85,32.03,31.6,31.88,835200.0,30.7645,30.9383,30.523,30.7934,835200.0
2022-10-13 14:00:00,31.86,31.92,31.39,31.42,658632.0,30.7741,30.8321,30.3201,30.3491,658632.0
2022-10-13 14:30:00,31.42,32.08,31.41,32.03,622676.0,30.3491,30.9866,30.3395,30.9383,622676.0
2022-10-13 15:00:00,32.02,32.27,31.77,31.86,756227.0,30.9287,31.1702,30.6872,30.7741,756227.0
2022-10-13 15:30:00,31.87,32.0,31.58,31.85,939596.0,30.7838,30.9094,30.5037,30.7645,939596.0
2022-10-14 09:30:00,32.57,33.23,31.84,31.96,2888942.0,31.4599,32.0974,30.7548,30.8707,2888942.0
2022-10-14 10:00:00,31.96,31.96,30.39,30.76,2480838.0,30.8707,30.8707,29.3542,29.7116,2480838.0
2022-10-14 10:30:00,30.75,31.21,30.45,30.87,1447914.0,29.702,30.1463,29.4122,29.8179,1447914.0
2022-10-14 11:00:00,30.88,31.16,30.2,30.7,1022180.0,29.8275,30.098,29.1707,29.6537,1022180.0
2022-10-14 11:30:00,30.71,30.72,29.96,30.01,689709.0,29.6633,29.673,28.9389,28.9872,689709.0
2022-10-14 12:00:00,29.99,30.28,29.66,30.28,899160.0,28.9679,29.248,28.6491,29.248,899160.0
2022-10-14 12:30:00,30.26,30.54,30.03,30.13,610976.0,29.2287,29.4991,29.0065,29.1031,610976.0
2022-10-14 13:00:00,30.13,30.33,29.73,29.98,547680.0,29.1031,29.2963,28.7167,28.9582,547680.0
2022-10-14 13:30:00,29.96,30.25,29.87,30.22,448491.0,28.9389,29.219,28.8519,29.19,448491.0
2022-10-14 14:00:00,30.2,30.2,29.52,29.67,636001.0,29.1707,29.1707,28.5139,28.6588,636001.0
2022-10-14 14:30:00,29.64,29.71,29.5,29.66,361866.0,28.6298,28.6974,28.4946,28.6491,361866.0
2022-10-14 15:00:00,29.66,29.89,29.35,29.64,905667.0,28.6491,28.8713,28.3497,28.6298,905667.0
2022-10-14 15:30:00,29.62,29.76,29.23,29.31,1034381.0,28.6105,28.7457,28.2338,28.311,1034381.0
2022-10-17 09:30:00,31.06,32.26,31.0,31.81,3507453.0,30.0014,31.1605,29.9434,30.7258,3507453.0
2022-10-17 10:00:00,31.82,32.31,31.81,32.09,2173493.0,30.7355,31.2088,30.7258,30.9963,2173493.0
2022-10-17 10:30:00,32.11,32.23,31.32,31.48,1068951.0,31.0156,31.1315,30.2525,30.4071,1068951.0
2022-10-17 11:00:00,31.49,32.07,31.47,32.03,599214.0,30.4167,30.977,30.3974,30.9383,599214.0
2022-10-17 11:30:00,32.05,32.28,31.9,32.11,595062.0,30.9576,31.1798,30.8128,31.0156,595062.0
2022-10-17 12:00:00,32.11,32.29,31.89,31.98,483529.0,31.0156,31.1895,30.8031,30.89,483529.0
2022-10-17 12:30:00,31.99,32.07,31.62,31.78,404522.0,30.8997,30.977,30.5423,30.6969,404522.0
2022-10-17 13:00:00,31.78,31.94,31.58,31.88,437351.0,30.6969,30.8514,30.5037,30.7934,437351.0
2022-10-17 13:30:00,31.88,32.02,31.82,31.88,291051.0,30.7934,30.9287,30.7355,30.7934,291051.0
2022-10-17 14:00:00,31.87,31.97,31.64,31.76,273601.0,30.7838,30.8804,30.5616,30.6775,273601.0
2022-10-17 14:30:00,31.79,31.89,31.66,31.77,318324.0,30.7065,30.8031,30.5809,30.6872,318324.0
2022-10-17 15:00:00,31.76,31.88,31.62,31.85,397462.0,30.6775,30.7934,30.5423,30.7645,397462.0
2022-10-17 15:30:00,31.85,32.27,31.8,32.08,881112.0,30.7645,31.1702,30.7162,30.9866,881112.0
2022-10-18 09:30:00,34.12,34.93,33.88,34.05,3724875.0,32.9571,33.7395,32.7253,32.8895,3724875.0
2022-10-18 10:00:00,34.07,34.44,33.58,33.59,1027272.0,32.9088,33.2662,32.4355,32.4452,1027272.0
2022-10-18 10:30:00,33.58,33.85,33.27,33.59,1180016.0,32.4355,32.6963,32.1361,32.4452,1180016.0
2022-10-18 11:00:00,33.56,33.84,32.68,32.79,1359196.0,32.4162,32.6866,31.5662,31.6724,1359196.0
2022-10-18 11:30:00,32.81,33.1,32.39,33.04,1504867.0,31.6917,31.9719,31.2861,31.9139,1504867.0
2022-10-18 12:00:00,33.02,33.32,32.74,33.06,1696068.0,31.8946,32.1844,31.6241,31.9332,1696068.0
2022-10-18 12:30:00,33.05,33.41,32.95,33.08,905385.0,31.9236,32.2713,31.827,31.9525,905385.0
2022-10-18 13:00:00,33.08,33.38,32.8,33.37,667223.0,31.9525,32.2423,31.6821,32.2327,667223.0
2022-10-18 13:30:00,33.36,33.58,33.28,33.52,463450.0,32.223,32.4355,32.1457,32.3775,463450.0
2022-10-18 14:00:00,33.5,33.54,33.12,33.39,411317.0,32.3582,32.3969,31.9912,32.252,411317.0
2022-10-18 14:30:00,33.39,33.39,32.38,32.71,1330994.0,32.252,32.252,31.2764,31.5952,1330994.0
2022-10-18 15:00:00,32.7,32.87,32.53,32.82,609292.0,31.5855,31.7497,31.4213,31.7014,609292.0
2022-10-18 15:30:00,32.8,33.27,32.77,33.22,930475.0,31.6821,32.1361,31.6531,32.0878,930475.0
2022-10-19 09:30:00,32.24,32.73,31.6,31.72,2105988.0,31.1412,31.6145,30.523,30.6389,2105988.0
2022-10-19 10:00:00,31.71,32.74,31.6,32.65,1591468.0,30.6292,31.6241,30.523,31.5372,1591468.0
2022-10-19 10:30:00,32.67,32.75,31.7,31.83,1046987.0,31.5565,31.6338,30.6196,30.7451,1046987.0
2022-10-19 11:00:00,31.82,32.12,31.77,31.89,668034.0,30.7355,31.0253,30.6872,30.8031,668034.0
2022-10-19 11:30:00,31.87,32.05,31.63,31.78,661310.0,30.7838,30.9576,30.552,30.6969,661310.0
2022-10-19 12:00:00,31.78,31.81,31.08,31.14,1219654.0,30.6969,30.7258,30.0207,30.0787,1219654.0
2022-10-19 12:30:00,31.12,31.37,30.73,30.8,922287.0,30.0593,30.3008,29.6826,29.7503,922287.0
2022-10-19 13:00:00,30.79,30.93,30.45,30.76,1168146.0,29.7406,29.8758,29.4122,29.7116,1168146.0
2022-10-19 13:30:00,30.77,30.9,30.67,30.85,476753.0,29.7213,29.8468,29.6247,29.7985,476753.0
2022-10-19 14:00:00,30.84,31.38,30.76,31.3,922108.0,29.7889,30.3105,29.7116,30.2332,922108.0
2022-10-19 14:30:00,31.29,31.33,30.99,31.1,543585.0,30.2236,30.2622,29.9338,30.04,543585.0
2022-10-19 15:00:00,31.1,31.36,30.96,31.09,757940.0,30.04,30.2912,29.9048,30.0304,757940.0
2022-10-19 15:30:00,31.1,31.56,31.0,31.52,1231176.0,30.04,30.4843,29.9434,30.4457,1231176.0
2022-10-20 09:30:00,31.59,32.14,31.23,31.69,2368722.0,30.5133,31.0446,30.1656,30.6099,2368722.0
2022-10-20 10:00:00,31.7,32.77,31.67,32.55,2153081.0,30.6196,31.6531,30.5906,31.4406,2153081.0
2022-10-20 10:30:00,32.56,32.64,32.03,32.43,991097.0,31.4503,31.5275,30.9383,31.3247,991097.0
2022-10-20 11:00:00,32.43,32.59,32.0,32.19,1134478.0,31.3247,31.4792,30.9094,31.0929,1134478.0
2022-10-20 11:30:00,32.19,32.56,31.97,31.98,822051.0,31.0929,31.4503,30.8804,30.89,822051.0
2022-10-20 12:00:00,32.0,32.02,31.17,31.28,1040946.0,30.9094,30.9287,30.1076,30.2139,1040946.0
2022-10-20 12:30:00,31.25,31.34,30.77,30.94,1276778.0,30.1849,30.2718,29.7213,29.8855,1276778.0
2022-10-20 13:00:00,30.93,31.03,30.52,30.75,1509499.0,29.8758,29.9724,29.4798,29.702,1509499.0
2022-10-20 13:30:00,30.74,30.76,30.18,30.38,1248866.0,29.6923,29.7116,29.1514,29.3446,1248866.0
2022-10-20 14:00:00,30.37,30.41,29.99,30.03,830253.0,29.3349,29.3735,28.9679,29.0065,830253.0
2022-10-20 14:30:00,30.01,30.43,29.98,30.28,1118123.0,28.9872,29.3929,28.9582,29.248,1118123.0
2022-10-20 15:00:00,30.28,30.58,30.03,30.12,929969.0,29.248,29.5377,29.0065,29.0934,929969.0
2022-10-20 15:30:00,30.12,30.57,29.98,30.28,1313642.0,29.0934,29.5281,28.9582,29.248,1313642.0
2022-10-21 09:30:00,30.48,31.05,29.82,31.05,2641291.0,29.4412,29.9917,28.8037,29.9917,2641291.0
2022-10-21 10:00:00,31.05,31.52,30.35,30.37,1929195.0,29.9917,30.4457,29.3156,29.3349,1929195.0
2022-10-21 10:30:00,30.36,30.68,29.97,30.16,1938326.0,29.3252,29.6343,28.9485,29.1321,1938326.0
2022-10-21 11:00:00,30.17,30.71,29.89,30.62,1535234.0,29.1417,29.6633,28.8713,29.5764,1535234.0
2022-10-21 11:30:00,30.62,31.23,30.58,31.17,1463309.0,29.5764,30.1656,29.5377,30.1076,1463309.0
2022-10-21 12:00:00,31.2,31.5,31.15,31.22,1123302.0,30.1366,30.4264,30.0883,30.1559,1123302.0
2022-10-21 12:30:00,31.22,32.01,31.12,31.77,1221260.0,30.1559,30.919,30.0593,30.6872,1221260.0
2022-10-21 13:00:00,31.79,32.04,31.66,31.81,794522.0,30.7065,30.948,30.5809,30.7258,794522.0
2022-10-21 13:30:00,31.82,32.15,31.76,32.07,655877.0,30.7355,31.0542,30.6775,30.977,655877.0
2022-10-21 14:00:00,32.07,32.19,31.81,31.97,647542.0,30.977,31.0929,30.7258,30.8804,647542.0
2022-10-21 14:30:00,31.97,32.09,31.85,32.03,687862.0,30.8804,30.9963,30.7645,30.9383,687862.0
2022-10-21 15:00:00,32.02,32.41,31.98,32.41,678272.0,30.9287,31.3054,30.89,31.3054,678272.0
2022-10-21 15:30:00,32.41,32.5,32.15,32.29,1400240.0,31.3054,31.3923,31.0542,31.1895,1400240.0
2022-10-24 09:30:00,32.58,32.93,31.79,32.61,2464479.0,31.4696,31.8077,30.7065,31.4986,2464479.0
2022-10-24 10:00:00,32.63,32.64,31.31,31.65,1968983.0,31.5179,31.5275,30.2429,30.5713,1968983.0
2022-10-24 10:30:00,31.65,32.23,31.49,32.15,1259194.0,30.5713,31.1315,30.4167,31.0542,1259194.0
2022-10-24 11:00:00,32.17,32.32,31.71,32.18,960153.0,31.0736,31.2184,30.6292,31.0832,960153.0
2022-10-24 11:30:00,32.16,32.71,31.98,32.7,836111.0,31.0639,31.5952,30.89,31.5855,836111.0
2022-10-24 12:00:00,32.69,32.89,32.47,32.67,701268.0,31.5758,31.769,31.3633,31.5565,701268.0
2022-10-24 12:30:00,32.69,32.77,32.45,32.47,431847.0,31.5758,31.6531,31.344,31.3633,431847.0
2022-10-24 13:00:00,32.48,32.57,32.18,32.28,413411.0,31.373,31.4599,31.0832,31.1798,413411.0
2022-10-24 13:30:00,32.25,32.39,32.12,32.24,427224.0,31.1508,31.2861,31.0253,31.1412,427224.0
2022-10-24 14:00:00,32.25,32.48,32.24,32.41,461409.0,31.1508,31.373,31.1412,31.3054,461409.0
2022-10-24 14:30:00,32.4,32.78,32.35,32.7,701056.0,31.2957,31.6628,31.2474,31.5855,701056.0
2022-10-24 15:00:00,32.72,32.81,32.64,32.76,527074.0,31.6048,31.6917,31.5275,31.6434,527074.0
2022-10-24 15:30:00,32.77,32.88,32.6,32.67,672473.0,31.6531,31.7594,31.4889,31.5565,672473.0
2022-10-25 09:30:00,32.76,34.55,32.73,34.38,3248012.0,31.6434,33.3724,31.6145,33.2082,3248012.0
2022-10-25 10:00:00,34.41,35.05,34.31,35.03,1574085.0,33.2372,33.8554,33.1406,33.8361,1574085.0
2022-10-25 10:30:00,35.04,35.09,34.73,34.84,1092124.0,33.8457,33.894,33.5463,33.6526,1092124.0
2022-10-25 11:00:00,34.85,35.35,34.83,35.17,805683.0,33.6622,34.1452,33.6429,33.9713,805683.0
2022-10-25 11:30:00,35.15,35.51,35.02,35.4,781354.0,33.952,34.2997,33.8264,34.1935,781354.0
2022-10-25 12:00:00,35.4,35.7,35.32,35.5,617160.0,34.1935,34.4832,34.1162,34.2901,617160.0
2022-10-25 12:30:00,35.49,35.59,35.01,35.03,548933.0,34.2804,34.377,33.8168,33.8361,548933.0
2022-10-25 13:00:00,35.05,35.28,34.83,34.98,783999.0,33.8554,34.0776,33.6429,33.7878,783999.0
2022-10-25 13:30:00,35.02,35.16,34.87,35.06,496201.0,33.8264,33.9617,33.6815,33.8651,496201.0
2022-10-25 14:00:00,35.06,35.24,35.04,35.16,472891.0,33.8651,34.0389,33.8457,33.9617,472891.0
2022-10-25 14:30:00,35.17,35.32,34.99,35.0,478603.0,33.9713,34.1162,33.7974,33.8071,478603.0
2022-10-25 15:00:00,35.01,35.5,35.0,35.48,588506.0,33.8168,34.2901,33.8071,34.2707,588506.0
2022-10-25 15:30:00,35.49,35.54,35.23,35.28,864414.0,34.2804,34.3287,34.0293,34.0776,864414.0
2022-10-26 09:30:00,35.93,36.29,35.39,35.44,2471297.0,34.7054,35.0531,34.1838,34.2321,2471297.0
2022-10-26 10:00:00,35.45,36.8,35.45,36.72,1683065.0,34.2418,35.5458,34.2418,35.4685,1683065.0
2022-10-26 10:30:00,36.72,37.15,36.45,36.82,1004705.0,35.4685,35.8838,35.2077,35.5651,1004705.0
2022-10-26 11:00:00,36.84,37.71,36.84,37.53,1491490.0,35.5844,36.4247,35.5844,36.2509,1491490.0
2022-10-26 11:30:00,37.53,37.72,37.31,37.45,1116711.0,36.2509,36.4344,36.0384,36.1736,1116711.0
2022-10-26 12:00:00,37.45,37.79,37.44,37.51,884178.0,36.1736,36.502,36.1639,36.2316,884178.0
2022-10-26 12:30:00,37.52,37.76,36.67,36.8,784226.0,36.2412,36.473,35.4202,35.5458,784226.0
2022-10-26 13:00:00,36.78,36.86,36.48,36.5,875150.0,35.5264,35.6037,35.2367,35.256,875150.0
2022-10-26 13:30:00,36.51,36.76,36.3,36.73,740475.0,35.2656,35.5071,35.0628,35.4781,740475.0
2022-10-26 14:00:00,36.73,36.88,36.43,36.46,889835.0,35.4781,35.623,35.1884,35.2173,889835.0
2022-10-26 14:30:00,36.46,36.57,36.06,36.26,590512.0,35.2173,35.3236,34.831,35.0242,590512.0
2022-10-26 15:00:00,36.22,36.28,35.89,36.11,839024.0,34.9855,35.0435,34.6668,34.8793,839024.0
2022-10-26 15:30:00,36.1,36.28,35.77,35.84,928890.0,34.8696,35.0435,34.5509,34.6185,928890.0
2022-10-27 09:30:00,36.77,37.58,35.99,36.3,2329362.0,35.5168,36.2992,34.7634,35.0628,2329362.0
2022-10-27 10:00:00,36.3,37.39,36.15,37.25,1831434.0,35.0628,36.1156,34.9179,35.9804,1831434.0
2022-10-27 10:30:00,37.26,37.45,36.47,36.53,1133513.0,35.9901,36.1736,35.227,35.285,1133513.0
2022-10-27 11:00:00,36.51,37.36,36.46,37.24,1210537.0,35.2656,36.0867,35.2173,35.9708,1210537.0
2022-10-27 11:30:00,37.22,37.42,36.56,36.94,1100912.0,35.9514,36.1446,35.3139,35.681,1100912.0
2022-10-27 12:00:00,36.95,37.33,36.6,36.6,913836.0,35.6906,36.0577,35.3526,35.3526,913836.0
2022-10-27 12:30:00,36.6,37.27,36.59,37.22,620299.0,35.3526,35.9997,35.3429,35.9514,620299.0
2022-10-27 13:00:00,37.24,37.58,37.06,37.19,1056349.0,35.9708,36.2992,35.7969,35.9225,1056349.0
2022-10-27 13:30:00,37.19,37.42,37.04,37.05,612475.0,35.9225,36.1446,35.7776,35.7872,612475.0
2022-10-27 14:00:00,37.05,37.1,36.71,36.82,483188.0,35.7872,35.8355,35.4588,35.5651,483188.0
2022-10-27 14:30:00,36.81,36.86,36.05,36.11,560367.0,35.5554,35.6037,34.8213,34.8793,560367.0
2022-10-27 15:00:00,36.11,36.36,35.79,36.09,987741.0,34.8793,35.1208,34.5702,34.86,987741.0
2022-10-27 15:30:00,36.09,36.31,35.71,35.81,1145087.0,34.86,35.0725,34.4929,34.5895,1145087.0
2022-10-28 09:30:00,36.26,37.19,35.93,36.74,2065638.0,35.0242,35.9225,34.7054,35.4878,2065638.0
2022-10-28 10:00:00,36.8,37.03,35.6,36.25,1555281.0,35.5458,35.7679,34.3867,35.0145,1555281.0
2022-10-28 10:30:00,36.25,36.87,35.75,36.72,965538.0,35.0145,35.6134,34.5315,35.4685,965538.0
2022-10-28 11:00:00,36.77,36.93,36.45,36.65,821890.0,35.5168,35.6713,35.2077,35.4009,821890.0
2022-10-28 11:30:00,36.7,37.24,36.61,37.03,874158.0,35.4492,35.9708,35.3622,35.7679,874158.0
2022-10-28 12:00:00,37.02,37.73,36.88,37.69,819610.0,35.7583,36.4441,35.623,36.4054,819610.0
2022-10-28 12:30:00,37.7,38.04,37.66,37.86,945980.0,36.4151,36.7435,36.3764,36.5696,945980.0
2022-10-28 13:00:00,37.89,38.07,37.8,37.88,573378.0,36.5986,36.7725,36.5117,36.5889,573378.0
2022-10-28 13:30:00,37.89,37.98,37.73,37.75,294875.0,36.5986,36.6855,36.4441,36.4634,294875.0
2022-10-28 14:00:00,37.74,37.84,37.58,37.59,310889.0,36.4537,36.5503,36.2992,36.3088,310889.0
2022-10-28 14:30:00,37.6,38.26,37.6,38.26,466825.0,36.3185,36.956,36.3185,36.956,466825.0
2022-10-28 15:00:00,38.26,38.35,38.02,38.14,637868.0,36.956,37.0429,36.7242,36.8401,637868.0
2022-10-28 15:30:00,38.13,38.42,38.06,38.27,1143231.0,36.8304,37.1105,36.7628,36.9657,1143231.0
2022-10-31 09:30:00,37.72,38.21,37.25,37.54,1978166.0,36.4344,36.9077,35.9804,36.2605,1978166.0
2022-10-31 10:00:00,37.55,38.36,37.5,37.81,1286554.0,36.2702,37.0526,36.2219,36.5213,1286554.0
2022-10-31 10:30:00,37.78,38.36,37.51,37.99,924254.0,36.4924,37.0526,36.2316,36.6952,924254.0
2022-10-31 11:00:00,37.99,38.56,37.94,38.4,658513.0,36.6952,37.2458,36.6469,37.0912,658513.0
2022-10-31 11:30:00,38.38,38.95,38.23,38.42,1317027.0,37.0719,37.6225,36.927,37.1105,1317027.0
2022-10-31 12:00:00,38.43,38.89,38.24,38.45,861496.0,37.1202,37.5645,36.9367,37.1395,861496.0
2022-10-31 12:30:00,38.44,38.46,38.06,38.33,485449.0,37.1299,37.1492,36.7628,37.0236,485449.0
2022-10-31 13:00:00,38.34,38.73,38.07,38.69,642727.0,37.0333,37.41,36.7725,37.3713,642727.0
2022-10-31 13:30:00,38.67,38.75,38.42,38.55,384377.0,37.352,37.4293,37.1105,37.2361,384377.0
2022-10-31 14:00:00,38.54,38.67,38.41,38.54,356755.0,37.2265,37.352,37.1009,37.2265,356755.0
2022-10-31 14:30:00,38.54,38.83,38.34,38.47,585220.0,37.2265,37.5066,37.0333,37.1588,585220.0
2022-10-31 15:00:00,38.48,38.64,38.11,38.61,819128.0,37.1685,37.323,36.8111,37.2941,819128.0
2022-10-31 15:30:00,38.59,38.83,38.26,38.39,1146851.0,37.2747,37.5066,36.956,37.0816,1146851.0
2022-11-01 09:30:00,39.54,39.8,38.85,39.36,1673753.0,38.1924,38.4435,37.5259,38.0185,1673753.0
2022-11-01 10:00:00,39.37,39.41,38.44,39.01,1696280.0,38.0282,38.0668,37.1299,37.6804,1696280.0
2022-11-01 10:30:00,39.05,39.17,38.27,38.43,1443656.0,37.7191,37.835,36.9657,37.1202,1443656.0
2022-11-01 11:00:00,38.46,38.72,38.24,38.6,1055667.0,37.1492,37.4003,36.9367,37.2844,1055667.0
2022-11-01 11:30:00,38.61,38.73,38.06,38.54,815900.0,37.2941,37.41,36.7628,37.2265,815900.0
2022-11-01 12:00:00,38.54,39.04,38.44,38.57,691335.0,37.2265,37.7094,37.1299,37.2554,691335.0
2022-11-01 12:30:00,38.59,38.99,38.53,38.97,530235.0,37.2747,37.6611,37.2168,37.6418,530235.0
2022-11-01 13:00:00,38.98,39.37,38.88,39.23,606640.0,37.6515,38.0282,37.5549,37.8929,606640.0
2022-11-01 13:30:00,39.24,39.25,39.0,39.22,437546.0,37.9026,37.9123,37.6708,37.8833,437546.0
2022-11-01 14:00:00,39.22,39.3,38.94,39.05,329334.0,37.8833,37.9605,37.6128,37.7191,329334.0
2022-11-01 14:30:00,39.04,39.07,38.67,38.99,461972.0,37.7094,37.7384,37.352,37.6611,461972.0
2022-11-01 15:00:00,38.95,38.98,38.45,38.45,482890.0,37.6225,37.6515,37.1395,37.1395,482890.0
2022-11-01 15:30:00,38.5,38.73,38.32,38.57,979710.0,37.1878,37.41,37.0139,37.2554,979710.0
2022-11-02 09:30:00,38.05,38.06,37.02,37.06,1561262.0,36.7532,36.7628,35.7583,35.7969,1561262.0
2022-11-02 10:00:00,37.06,37.47,36.88,37.11,1024911.0,35.7969,36.1929,35.623,35.8452,1024911.0
2022-11-02 10:30:00,37.12,37.52,37.11,37.38,574754.0,35.8548,36.2412,35.8452,36.106,574754.0
2022-11-02 11:00:00,37.39,37.53,37.01,37.08,540589.0,36.1156,36.2509,35.7486,35.8162,540589.0
2022-11-02 11:30:00,37.09,37.28,36.98,37.0,495505.0,35.8259,36.0094,35.7196,35.7389,495505.0
2022-11-02 12:00:00,37.0,37.07,36.58,36.66,521086.0,35.7389,35.8066,35.3333,35.4105,521086.0
2022-11-02 12:30:00,36.66,37.03,36.47,36.91,394577.0,35.4105,35.7679,35.227,35.652,394577.0
2022-11-02 13:00:00,36.9,36.97,36.77,36.82,237319.0,35.6423,35.71,35.5168,35.5651,237319.0
2022-11-02 13:30:00,36.82,37.25,36.76,37.19,478562.0,35.5651,35.9804,35.5071,35.9225,478562.0
2022-11-02 14:00:00,37.24,39.3,36.93,39.29,2691723.0,35.9708,37.9605,35.6713,37.9509,2691723.0
2022-11-02 14:30:00,39.31,39.4,35.96,36.46,3448289.0,37.9702,38.0571,34.7344,35.2173,3448289.0
2022-11-02 15:00:00,36.39,37.23,34.74,35.05,2726461.0,35.1497,35.9611,33.556,33.8554,2726461.0
2022-11-02 15:30:00,35.02,35.45,34.65,34.66,2125932.0,33.8264,34.2418,33.469,33.4787,2125932.0
2022-11-03 09:30:00,33.4,33.78,32.72,32.74,1433251.0,32.2616,32.6287,31.6048,31.6241,1433251.0
2022-11-03 10:00:00,32.76,34.11,32.69,34.04,1321368.0,31.6434,32.9474,31.5758,32.8798,1321368.0
2022-11-03 10:30:00,34.05,34.72,33.7,34.68,1052805.0,32.8895,33.5366,32.5514,33.498,1052805.0
2022-11-03 11:00:00,34.69,34.71,33.98,34.15,998680.0,33.5077,33.527,32.8219,32.9861,998680.0
2022-11-03 11:30:00,34.16,34.49,33.94,34.1,492220.0,32.9957,33.3145,32.7832,32.9378,492220.0
2022-11-03 12:00:00,34.12,34.56,34.02,34.48,530420.0,32.9571,33.3821,32.8605,33.3048,530420.0
2022-11-03 12:30:00,34.49,34.93,34.27,34.85,673790.0,33.3145,33.7395,33.102,33.6622,673790.0
2022-11-03 13:00:00,34.84,34.89,34.42,34.59,493610.0,33.6526,33.7009,33.2469,33.4111,493610.0
2022-11-03 13:30:00,34.55,34.61,34.37,34.39,310085.0,33.3724,33.4304,33.1986,33.2179,310085.0
2022-11-03 14:00:00,34.41,34.67,34.28,34.64,389401.0,33.2372,33.4884,33.1116,33.4594,389401.0
2022-11-03 14:30:00,34.64,34.74,34.48,34.69,356847.0,33.4594,33.556,33.3048,33.5077,356847.0
2022-11-03 15:00:00,34.66,34.71,34.52,34.63,311879.0,33.4787,33.527,33.3435,33.4497,311879.0
2022-11-03 15:30:00,34.63,34.75,34.08,34.08,471276.0,33.4497,33.5656,32.9185,32.9185,471276.0
2022-11-04 09:30:00,35.44,35.65,34.28,34.93,1798068.0,34.2321,34.435,33.1116,33.7395,1798068.0
2022-11-04 10:00:00,34.94,35.83,34.51,35.75,1597310.0,33.7491,34.6088,33.3338,34.5315,1597310.0
2022-11-04 10:30:00,35.78,36.07,35.41,35.56,1153434.0,34.5605,34.8406,34.2031,34.348,1153434.0
2022-11-04 11:00:00,35.6,35.75,34.8,34.84,1042170.0,34.3867,34.5315,33.6139,33.6526,1042170.0
2022-11-04 11:30:00,34.84,35.04,33.76,33.78,1294480.0,33.6526,33.8457,32.6094,32.6287,1294480.0
2022-11-04 12:00:00,33.78,34.26,33.48,34.2,1242792.0,32.6287,33.0923,32.3389,33.0344,1242792.0
2022-11-04 12:30:00,34.18,34.26,33.62,33.91,603639.0,33.0151,33.0923,32.4741,32.7543,603639.0
2022-11-04 13:00:00,33.9,34.14,33.55,33.85,596340.0,32.7446,32.9764,32.4065,32.6963,596340.0
2022-11-04 13:30:00,33.85,34.01,33.69,33.75,340798.0,32.6963,32.8508,32.5418,32.5997,340798.0
2022-11-04 14:00:00,33.75,34.26,33.48,34.2,682932.0,32.5997,33.0923,32.3389,33.0344,682932.0
2022-11-04 14:30:00,34.21,34.71,34.12,34.61,735819.0,33.044,33.527,32.9571,33.4304,735819.0
2022-11-04 15:00:00,34.58,34.97,34.54,34.78,858123.0,33.4014,33.7781,33.3628,33.5946,858123.0
2022-11-04 15:30:00,34.73,35.37,34.6,35.35,1281825.0,33.5463,34.1645,33.4207,34.1452,1281825.0
2022-11-07 09:30:00,35.98,36.46,34.74,34.86,1422739.0,34.7537,35.2173,33.556,33.6719,1422739.0
2022-11-07 10:00:00,34.89,35.57,34.84,35.11,939417.0,33.7009,34.3577,33.6526,33.9134,939417.0
2022-11-07 10:30:00,35.12,35.26,34.77,35.21,665428.0,33.923,34.0582,33.5849,34.0099,665428.0
2022-11-07 11:00:00,35.22,35.57,35.03,35.52,623901.0,34.0196,34.3577,33.8361,34.3094,623901.0
2022-11-07 11:30:00,35.52,35.72,34.97,34.98,582069.0,34.3094,34.5026,33.7781,33.7878,582069.0
2022-11-07 12:00:00,34.98,35.34,34.88,35.33,414277.0,33.7878,34.1355,33.6912,34.1259,414277.0
2022-11-07 12:30:00,35.35,35.39,34.96,35.1,259145.0,34.1452,34.1838,33.7685,33.9037,259145.0
2022-11-07 13:00:00,35.11,35.46,35.1,35.22,273875.0,33.9134,34.2514,33.9037,34.0196,273875.0
2022-11-07 13:30:00,35.21,35.37,35.06,35.37,246881.0,34.0099,34.1645,33.8651,34.1645,246881.0
2022-11-07 14:00:00,35.37,36.09,35.37,36.07,708061.0,34.1645,34.86,34.1645,34.8406,708061.0
2022-11-07 14:30:00,36.08,36.27,35.87,35.89,589510.0,34.8503,35.0338,34.6475,34.6668,589510.0
2022-11-07 15:00:00,35.88,36.12,35.81,36.01,539052.0,34.6571,34.8889,34.5895,34.7827,539052.0
2022-11-07 15:30:00,35.99,36.1,35.75,35.89,609761.0,34.7634,34.8696,34.5315,34.6668,609761.0
2022-11-08 09:30:00,36.23,36.25,35.2,35.57,1181819.0,34.9952,35.0145,34.0003,34.3577,1181819.0
2022-11-08 10:00:00,35.57,36.17,35.54,35.99,802222.0,34.3577,34.9372,34.3287,34.7634,802222.0
2022-11-08 10:30:00,36.0,36.66,35.98,36.59,847945.0,34.773,35.4105,34.7537,35.3429,847945.0
2022-11-08 11:00:00,36.61,37.02,36.47,36.97,857531.0,35.3622,35.7583,35.227,35.71,857531.0
2022-11-08 11:30:00,36.97,37.26,36.95,37.01,516780.0,35.71,35.9901,35.6906,35.7486,516780.0
2022-11-08 12:00:00,37.01,37.1,36.63,36.8,414647.0,35.7486,35.8355,35.3815,35.5458,414647.0
2022-11-08 12:30:00,36.8,36.89,36.58,36.63,274611.0,35.5458,35.6327,35.3333,35.3815,274611.0
2022-11-08 13:00:00,36.63,36.82,35.63,35.7,608910.0,35.3815,35.5651,34.4156,34.4832,608910.0
2022-11-08 13:30:00,35.68,35.96,35.44,35.55,671516.0,34.4639,34.7344,34.2321,34.3384,671516.0
2022-11-08 14:00:00,35.53,35.63,34.64,34.69,996104.0,34.319,34.4156,33.4594,33.5077,996104.0
2022-11-08 14:30:00,34.67,35.58,34.52,35.35,823661.0,33.4884,34.3673,33.3435,34.1452,823661.0
2022-11-08 15:00:00,35.33,35.8,35.31,35.77,463864.0,34.1259,34.5798,34.1065,34.5509,463864.0
2022-11-08 15:30:00,35.78,36.26,35.71,35.83,875124.0,34.5605,35.0242,34.4929,34.6088,875124.0
2022-11-09 09:30:00,34.89,34.9,34.18,34.41,1442669.0,33.7009,33.7105,33.0151,33.2372,1442669.0
2022-11-09 10:00:00,34.39,35.28,34.34,34.75,990470.0,33.2179,34.0776,33.1696,33.5656,990470.0
2022-11-09 10:30:00,34.74,34.87,34.05,34.25,756255.0,33.556,33.6815,32.8895,33.0827,756255.0
2022-11-09 11:00:00,34.25,34.78,34.23,34.65,617632.0,33.0827,33.5946,33.0633,33.469,617632.0
2022-11-09 11:30:00,34.65,34.99,34.35,34.7,407339.0,33.469,33.7974,33.1793,33.5173,407339.0
2022-11-09 12:00:00,34.69,34.74,34.18,34.34,332981.0,33.5077,33.556,33.0151,33.1696,332981.0
2022-11-09 12:30:00,34.3,34.53,34.17,34.41,318109.0,33.131,33.3531,33.0054,33.2372,318109.0
2022-11-09 13:00:00,34.43,34.52,33.94,33.97,429162.0,33.2565,33.3435,32.7832,32.8122,429162.0
2022-11-09 13:30:00,33.95,33.95,33.46,33.64,570982.0,32.7929,32.7929,32.3196,32.4935,570982.0
2022-11-09 14:00:00,33.62,33.82,33.51,33.59,549229.0,32.4741,32.6673,32.3679,32.4452,549229.0
2022-11-09 14:30:00,33.59,33.6,33.06,33.1,738801.0,32.4452,32.4548,31.9332,31.9719,738801.0
2022-11-09 15:00:00,33.06,33.47,33.05,33.12,582965.0,31.9332,32.3293,31.9236,31.9912,582965.0
2022-11-09 15:30:00,33.12,33.21,32.67,32.88,980710.0,31.9912,32.0781,31.5565,31.7594,980710.0
2022-11-10 09:30:00,36.94,38.12,36.53,38.08,2884343.0,35.681,36.8208,35.285,36.7821,2884343.0
2022-11-10 10:00:00,38.1,38.44,37.79,38.3,1148868.0,36.8014,37.1299,36.502,36.9946,1148868.0
2022-11-10 10:30:00,38.38,38.63,37.76,38.6,824183.0,37.0719,37.3134,36.473,37.2844,824183.0
2022-11-10 11:00:00,38.6,38.73,38.38,38.53,678101.0,37.2844,37.41,37.0719,37.2168,678101.0
2022-11-10 11:30:00,38.53,38.85,38.52,38.82,425228.0,37.2168,37.5259,37.2071,37.4969,425228.0
2022-11-10 12:00:00,38.8,38.81,38.18,38.2,843756.0,37.4776,37.4872,36.8787,36.898,843756.0
2022-11-10 12:30:00,38.19,38.2,37.66,37.7,800850.0,36.8884,36.898,36.3764,36.4151,800850.0
2022-11-10 13:00:00,37.71,38.22,37.7,38.19,562899.0,36.4247,36.9174,36.4151,36.8884,562899.0
2022-11-10 13:30:00,38.18,38.59,37.98,38.44,634177.0,36.8787,37.2747,36.6855,37.1299,634177.0
2022-11-10 14:00:00,38.42,38.55,38.33,38.47,432655.0,37.1105,37.2361,37.0236,37.1588,432655.0
2022-11-10 14:30:00,38.47,38.49,38.31,38.47,318397.0,37.1588,37.1782,37.0043,37.1588,318397.0
2022-11-10 15:00:00,38.45,38.79,38.33,38.75,687096.0,37.1395,37.4679,37.0236,37.4293,687096.0
2022-11-10 15:30:00,38.75,38.98,38.66,38.92,1058474.0,37.4293,37.6515,37.3424,37.5935,1058474.0
2022-11-11 09:30:00,39.22,40.3,39.12,40.2,2093398.0,37.8833,38.9265,37.7867,38.8299,2093398.0
2022-11-11 10:00:00,40.18,41.08,39.75,40.87,1506539.0,38.8106,39.6799,38.3952,39.477,1506539.0
2022-11-11 10:30:00,40.89,40.98,40.35,40.36,604373.0,39.4964,39.5833,38.9748,38.9844,604373.0
2022-11-11 11:00:00,40.36,40.58,39.4,39.4,1070504.0,38.9844,39.1969,38.0571,38.0571,1070504.0
2022-11-11 11:30:00,39.4,39.8,39.32,39.5,830230.0,38.0571,38.4435,37.9799,38.1537,830230.0
2022-11-11 12:00:00,39.45,39.82,39.28,39.59,823188.0,38.1054,38.4628,37.9412,38.2407,823188.0
2022-11-11 12:30:00,39.58,39.73,39.39,39.48,401601.0,38.231,38.3759,38.0475,38.1344,401601.0
2022-11-11 13:00:00,39.47,39.94,39.46,39.92,527682.0,38.1248,38.5787,38.1151,38.5594,527682.0
2022-11-11 13:30:00,39.93,40.09,39.67,40.03,899760.0,38.5691,38.7236,38.3179,38.6657,899760.0
2022-11-11 14:00:00,40.05,40.49,39.94,40.46,579058.0,38.685,39.11,38.5787,39.081,579058.0
2022-11-11 14:30:00,40.45,40.62,40.39,40.51,537689.0,39.0714,39.2356,39.0134,39.1293,537689.0
2022-11-11 15:00:00,40.53,40.54,39.58,40.03,634067.0,39.1486,39.1583,38.231,38.6657,634067.0
2022-11-11 15:30:00,40.05,40.16,39.68,39.88,841445.0,38.685,38.7912,38.3276,38.5208,841445.0
2022-11-14 09:30:00,39.13,39.51,38.42,39.05,1597943.0,37.7963,38.1634,37.1105,37.7191,1597943.0
2022-11-14 10:00:00,39.07,39.89,39.06,39.45,1161442.0,37.7384,38.5304,37.7287,38.1054,1161442.0
2022-11-14 10:30:00,39.47,39.84,39.31,39.67,561227.0,38.1248,38.4821,37.9702,38.3179,561227.0
2022-11-14 11:00:00,39.67,39.72,38.69,39.0,731791.0,38.3179,38.3662,37.3713,37.6708,731791.0
2022-11-14 11:30:00,38.98,39.43,38.97,39.08,583786.0,37.6515,38.0861,37.6418,37.748,583786.0
2022-11-14 12:00:00,39.17,39.45,38.92,39.31,459849.0,37.835,38.1054,37.5935,37.9702,459849.0
2022-11-14 12:30:00,39.3,39.7,39.27,39.53,477557.0,37.9605,38.3469,37.9316,38.1827,477557.0
2022-11-14 13:00:00,39.52,40.18,39.49,40.17,375088.0,38.1731,38.8106,38.1441,38.8009,375088.0
2022-11-14 13:30:00,40.15,40.42,40.02,40.35,444491.0,38.7816,39.0424,38.656,38.9748,444491.0
2022-11-14 14:00:00,40.34,40.4,39.78,39.86,831896.0,38.9651,39.0231,38.4242,38.5015,831896.0
2022-11-14 14:30:00,39.87,39.95,39.59,39.68,618947.0,38.5111,38.5884,38.2407,38.3276,618947.0
2022-11-14 15:00:00,39.7,39.9,39.14,39.42,613376.0,38.3469,38.5401,37.806,38.0765,613376.0
2022-11-14 15:30:00,39.42,39.51,38.52,38.6,1400923.0,38.0765,38.1634,37.2071,37.2844,1400923.0
2022-11-15 09:30:00,40.4,41.13,39.72,40.7,1731856.0,39.0231,39.7282,38.3662,39.3128,1731856.0
2022-11-15 10:00:00,40.7,41.36,40.48,41.36,1332617.0,39.3128,39.9503,39.1003,39.9503,1332617.0
2022-11-15 10:30:00,41.36,41.48,40.65,40.78,808091.0,39.9503,40.0662,39.2645,39.3901,808091.0
2022-11-15 11:00:00,40.78,41.07,40.47,40.79,492766.0,39.3901,39.6702,39.0907,39.3998,492766.0
2022-11-15 11:30:00,40.84,41.22,40.84,41.18,582796.0,39.4481,39.8151,39.4481,39.7765,582796.0
2022-11-15 12:00:00,41.19,41.3,40.8,40.98,319806.0,39.7861,39.8924,39.4094,39.5833,319806.0
2022-11-15 12:30:00,40.95,41.17,40.75,41.06,243246.0,39.5543,39.7668,39.3611,39.6606,243246.0
2022-11-15 13:00:00,41.07,41.14,39.75,39.88,846189.0,39.6702,39.7378,38.3952,38.5208,846189.0
2022-11-15 13:30:00,39.84,40.18,39.32,39.95,1667989.0,38.4821,38.8106,37.9799,38.5884,1667989.0
2022-11-15 14:00:00,39.96,40.58,39.34,40.36,1454439.0,38.5981,39.1969,37.9992,38.9844,1454439.0
2022-11-15 14:30:00,40.4,40.65,39.98,40.51,784789.0,39.0231,39.2645,38.6174,39.1293,784789.0
2022-11-15 15:00:00,40.52,40.72,40.31,40.52,563026.0,39.139,39.3322,38.9361,39.139,563026.0
2022-11-15 15:30:00,40.47,40.54,40.09,40.29,672212.0,39.0907,39.1583,38.7236,38.9168,672212.0
2022-11-16 09:30:00,39.62,39.64,38.32,38.35,1729822.0,38.2696,38.289,37.0139,37.0429,1729822.0
2022-11-16 10:00:00,38.33,38.64,38.14,38.32,1188682.0,37.0236,37.323,36.8401,37.0139,1188682.0
2022-11-16 10:30:00,38.31,38.6,37.9,38.01,979219.0,37.0043,37.2844,36.6083,36.7145,979219.0
2022-11-16 11:00:00,37.98,38.49,37.96,38.41,651986.0,36.6855,37.1782,36.6662,37.1009,651986.0
2022-11-16 11:30:00,38.4,38.58,38.12,38.35,411734.0,37.0912,37.2651,36.8208,37.0429,411734.0
2022-11-16 12:00:00,38.36,38.58,38.06,38.33,490045.0,37.0526,37.2651,36.7628,37.0236,490045.0
2022-11-16 12:30:00,38.31,38.83,38.28,38.46,458596.0,37.0043,37.5066,36.9753,37.1492,458596.0
2022-11-16 13:00:00,38.45,38.57,38.23,38.26,358047.0,37.1395,37.2554,36.927,36.956,358047.0
2022-11-16 13:30:00,38.25,38.29,37.87,37.93,421027.0,36.9463,36.985,36.5793,36.6372,421027.0
2022-11-16 14:00:00,37.93,38.25,37.83,38.19,490761.0,36.6372,36.9463,36.5406,36.8884,490761.0
2022-11-16 14:30:00,38.17,38.32,37.87,38.3,432676.0,36.8691,37.0139,36.5793,36.9946,432676.0
2022-11-16 15:00:00,38.29,38.32,37.76,37.85,431685.0,36.985,37.0139,36.473,36.56,431685.0
2022-11-16 15:30:00,37.83,38.23,37.77,38.08,844448.0,36.5406,36.927,36.4827,36.7821,844448.0
2022-11-17 09:30:00,36.43,36.44,35.81,35.88,1413349.0,35.1884,35.198,34.5895,34.6571,1413349.0
2022-11-17 10:00:00,35.87,36.69,35.77,36.48,893555.0,34.6475,35.4395,34.5509,35.2367,893555.0
2022-11-17 10:30:00,36.48,36.61,36.06,36.13,490947.0,35.2367,35.3622,34.831,34.8986,490947.0
2022-11-17 11:00:00,36.13,36.26,35.87,36.18,627913.0,34.8986,35.0242,34.6475,34.9469,627913.0
2022-11-17 11:30:00,36.18,36.46,35.87,36.42,461270.0,34.9469,35.2173,34.6475,35.1787,461270.0
2022-11-17 12:00:00,36.44,36.68,36.34,36.42,450738.0,35.198,35.4298,35.1014,35.1787,450738.0
2022-11-17 12:30:00,36.42,37.14,36.29,37.06,747815.0,35.1787,35.8742,35.0531,35.7969,747815.0
2022-11-17 13:00:00,37.09,37.27,36.88,36.89,515175.0,35.8259,35.9997,35.623,35.6327,515175.0
2022-11-17 13:30:00,36.9,37.09,36.62,36.74,354042.0,35.6423,35.8259,35.3719,35.4878,354042.0
2022-11-17 14:00:00,36.75,36.9,36.28,36.46,436794.0,35.4975,35.6423,35.0435,35.2173,436794.0
2022-11-17 14:30:00,36.45,36.77,36.37,36.74,399624.0,35.2077,35.5168,35.1304,35.4878,399624.0
2022-11-17 15:00:00,36.72,36.78,36.12,36.4,548130.0,35.4685,35.5264,34.8889,35.1594,548130.0
2022-11-17 15:30:00,36.39,37.12,36.38,37.07,814438.0,35.1497,35.8548,35.1401,35.8066,814438.0
2022-11-18 09:30:00,38.21,38.66,37.63,38.08,1428017.0,36.9077,37.3424,36.3475,36.7821,1428017.0
2022-11-18 10:00:00,38.08,38.21,37.62,38.16,873428.0,36.7821,36.9077,36.3378,36.8594,873428.0
2022-11-18 10:30:00,38.17,38.35,37.66,37.77,626312.0,36.8691,37.0429,36.3764,36.4827,626312.0
2022-11-18 11:00:00,37.76,38.06,37.51,37.83,681755.0,36.473,36.7628,36.2316,36.5406,681755.0
2022-11-18 11:30:00,37.87,37.96,37.47,37.61,481766.0,36.5793,36.6662,36.1929,36.3281,481766.0
2022-11-18 12:00:00,37.62,37.7,37.0,37.38,650203.0,36.3378,36.4151,35.7389,36.106,650203.0
2022-11-18 12:30:00,37.36,37.5,37.14,37.38,438154.0,36.0867,36.2219,35.8742,36.106,438154.0
2022-11-18 13:00:00,37.37,37.5,37.12,37.46,407134.0,36.0963,36.2219,35.8548,36.1833,407134.0
2022-11-18 13:30:00,37.46,37.5,37.06,37.24,408616.0,36.1833,36.2219,35.7969,35.9708,408616.0
2022-11-18 14:00:00,37.24,37.45,37.23,37.38,388082.0,35.9708,36.1736,35.9611,36.106,388082.0
2022-11-18 14:30:00,37.39,37.47,37.12,37.37,401132.0,36.1156,36.1929,35.8548,36.0963,401132.0
2022-11-18 15:00:00,37.34,37.64,37.32,37.64,784265.0,36.0674,36.3571,36.048,36.3571,784265.0
2022-11-18 15:30:00,37.64,37.89,37.46,37.7,1109889.0,36.3571,36.5986,36.1833,36.4151,1109889.0
2022-11-21 09:30:00,37.11,37.36,36.79,36.99,891078.0,35.8452,36.0867,35.5361,35.7293,891078.0
2022-11-21 10:00:00,36.99,37.16,36.62,36.7,663754.0,35.7293,35.8935,35.3719,35.4492,663754.0
2022-11-21 10:30:00,36.66,36.83,36.47,36.73,418673.0,35.4105,35.5747,35.227,35.4781,418673.0
2022-11-21 11:00:00,36.72,36.81,36.52,36.6,230535.0,35.4685,35.5554,35.2753,35.3526,230535.0
2022-11-21 11:30:00,36.6,36.78,36.28,36.36,392798.0,35.3526,35.5264,35.0435,35.1208,392798.0
2022-11-21 12:00:00,36.36,36.82,36.33,36.66,349199.0,35.1208,35.5651,35.0918,35.4105,349199.0
2022-11-21 12:30:00,36.66,37.09,36.65,36.82,255472.0,35.4105,35.8259,35.4009,35.5651,255472.0
2022-11-21 13:00:00,36.82,37.24,36.81,37.06,394158.0,35.5651,35.9708,35.5554,35.7969,394158.0
2022-11-21 13:30:00,37.07,37.23,36.93,36.93,388110.0,35.8066,35.9611,35.6713,35.6713,388110.0
2022-11-21 14:00:00,36.95,37.12,36.71,36.83,248696.0,35.6906,35.8548,35.4588,35.5747,248696.0
2022-11-21 14:30:00,36.82,36.92,36.67,36.78,186334.0,35.5651,35.6617,35.4202,35.5264,186334.0
2022-11-21 15:00:00,36.78,36.9,36.64,36.74,258680.0,35.5264,35.6423,35.3912,35.4878,258680.0
2022-11-21 15:30:00,36.73,37.2,36.73,37.09,460517.0,35.4781,35.9321,35.4781,35.8259,460517.0
2022-11-22 09:30:00,37.69,37.78,36.84,37.16,1219401.0,36.4054,36.4924,35.5844,35.8935,1219401.0
2022-11-22 10:00:00,37.15,37.94,37.12,37.79,743579.0,35.8838,36.6469,35.8548,36.502,743579.0
2022-11-22 10:30:00,37.82,37.99,37.34,37.75,754715.0,36.531,36.6952,36.0674,36.4634,754715.0
2022-11-22 11:00:00,37.75,37.79,37.4,37.48,434677.0,36.4634,36.502,36.1253,36.2026,434677.0
2022-11-22 11:30:00,37.47,37.49,37.25,37.39,362598.0,36.1929,36.2122,35.9804,36.1156,362598.0
2022-11-22 12:00:00,37.39,37.6,37.31,37.39,293724.0,36.1156,36.3185,36.0384,36.1156,293724.0
2022-11-22 12:30:00,37.39,37.5,37.32,37.38,165722.0,36.1156,36.2219,36.048,36.106,165722.0
2022-11-22 13:00:00,37.4,37.7,37.35,37.62,308765.0,36.1253,36.4151,36.077,36.3378,308765.0
2022-11-22 13:30:00,37.64,37.82,37.62,37.76,312477.0,36.3571,36.531,36.3378,36.473,312477.0
2022-11-22 14:00:00,37.75,37.8,37.62,37.69,203708.0,36.4634,36.5117,36.3378,36.4054,203708.0
2022-11-22 14:30:00,37.7,37.87,37.56,37.84,302931.0,36.4151,36.5793,36.2799,36.5503,302931.0
2022-11-22 15:00:00,37.83,38.15,37.81,38.13,444695.0,36.5406,36.8497,36.5213,36.8304,444695.0
2022-11-22 15:30:00,38.12,38.43,38.12,38.33,634569.0,36.8208,37.1202,36.8208,37.0236,634569.0
2022-11-23 09:30:00,38.0,38.7,37.98,38.52,1155337.0,36.7049,37.381,36.6855,37.2071,1155337.0
2022-11-23 10:00:00,38.54,38.7,38.26,38.55,764587.0,37.2265,37.381,36.956,37.2361,764587.0
2022-11-23 10:30:00,38.56,38.89,38.53,38.84,562076.0,37.2458,37.5645,37.2168,37.5162,562076.0
2022-11-23 11:00:00,38.87,38.91,38.44,38.55,311092.0,37.5452,37.5838,37.1299,37.2361,311092.0
2022-11-23 11:30:00,38.55,38.63,37.78,37.98,537087.0,37.2361,37.3134,36.4924,36.6855,537087.0
2022-11-23 12:00:00,37.97,38.17,37.95,38.06,325422.0,36.6759,36.8691,36.6566,36.7628,325422.0
2022-11-23 12:30:00,38.08,38.1,37.54,37.71,295558.0,36.7821,36.8014,36.2605,36.4247,295558.0
2022-11-23 13:00:00,37.71,38.09,37.64,38.09,274618.0,36.4247,36.7918,36.3571,36.7918,274618.0
2022-11-23 13:30:00,38.09,38.25,38.06,38.12,396490.0,36.7918,36.9463,36.7628,36.8208,396490.0
2022-11-23 14:00:00,38.15,38.92,37.99,38.73,1064516.0,36.8497,37.5935,36.6952,37.41,1064516.0
2022-11-23 14:30:00,38.72,38.74,38.33,38.51,436776.0,37.4003,37.4196,37.0236,37.1975,436776.0
2022-11-23 15:00:00,38.51,38.71,38.38,38.57,570985.0,37.1975,37.3907,37.0719,37.2554,570985.0
2022-11-23 15:30:00,38.56,38.59,38.35,38.54,509054.0,37.2458,37.2747,37.0429,37.2265,509054.0
2022-11-25 09:30:00,38.44,38.9,38.21,38.84,882076.0,37.1299,37.5742,36.9077,37.5162,882076.0
2022-11-25 10:00:00,38.84,39.25,38.73,38.91,685830.0,37.5162,37.9123,37.41,37.5838,685830.0
2022-11-25 10:30:00,38.9,39.04,38.77,38.99,384719.0,37.5742,37.7094,37.4486,37.6611,384719.0
2022-11-25 11:00:00,39.0,39.16,38.88,38.91,360168.0,37.6708,37.8253,37.5549,37.5838,360168.0
2022-11-25 11:30:00,38.9,39.14,38.86,39.08,273427.0,37.5742,37.806,37.5355,37.748,273427.0
2022-11-25 12:00:00,39.07,39.12,39.01,39.1,148883.0,37.7384,37.7867,37.6804,37.7674,148883.0
2022-11-25 12:30:00,39.09,39.09,38.72,38.8,413542.0,37.7577,37.7577,37.4003,37.4776,413542.0
2022-11-28 09:30:00,37.88,38.35,37.72,37.87,1192702.0,36.5889,37.0429,36.4344,36.5793,1192702.0
2022-11-28 10:00:00,37.86,38.12,37.66,37.9,745664.0,36.5696,36.8208,36.3764,36.6083,745664.0
2022-11-28 10:30:00,37.9,38.11,37.37,37.38,746819.0,36.6083,36.8111,36.0963,36.106,746819.0
2022-11-28 11:00:00,37.37,37.57,37.34,37.45,409012.0,36.0963,36.2895,36.0674,36.1736,409012.0
2022-11-28 11:30:00,37.48,37.69,37.43,37.59,387210.0,36.2026,36.4054,36.1543,36.3088,387210.0
2022-11-28 12:00:00,37.59,37.75,37.2,37.59,578791.0,36.3088,36.4634,35.9321,36.3088,578791.0
2022-11-28 12:30:00,37.6,37.78,37.24,37.25,455294.0,36.3185,36.4924,35.9708,35.9804,455294.0
2022-11-28 13:00:00,37.25,37.35,37.13,37.22,352325.0,35.9804,36.077,35.8645,35.9514,352325.0
2022-11-28 13:30:00,37.22,37.22,36.8,36.87,414221.0,35.9514,35.9514,35.5458,35.6134,414221.0
2022-11-28 14:00:00,36.85,36.92,36.54,36.58,444780.0,35.5941,35.6617,35.2946,35.3333,444780.0
2022-11-28 14:30:00,36.58,36.74,36.51,36.57,363898.0,35.3333,35.4878,35.2656,35.3236,363898.0
2022-11-28 15:00:00,36.57,36.6,36.11,36.12,776768.0,35.3236,35.3526,34.8793,34.8889,776768.0
2022-11-28 15:30:00,36.12,36.5,36.09,36.41,883222.0,34.8889,35.256,34.86,35.169,883222.0
2022-11-29 09:30:00,36.51,37.07,36.5,37.0,925944.0,35.2656,35.8066,35.256,35.7389,925944.0
2022-11-29 10:00:00,36.98,37.44,36.97,37.4,1064281.0,35.7196,36.1639,35.71,36.1253,1064281.0
2022-11-29 10:30:00,37.41,37.49,37.09,37.22,625993.0,36.135,36.2122,35.8259,35.9514,625993.0
2022-11-29 11:00:00,37.22,37.31,36.58,36.65,797984.0,35.9514,36.0384,35.3333,35.4009,797984.0
2022-11-29 11:30:00,36.64,37.02,36.6,37.01,352110.0,35.3912,35.7583,35.3526,35.7486,352110.0
2022-11-29 12:00:00,37.01,37.03,36.83,36.91,362634.0,35.7486,35.7679,35.5747,35.652,362634.0
2022-11-29 12:30:00,36.92,37.19,36.89,36.99,340753.0,35.6617,35.9225,35.6327,35.7293,340753.0
2022-11-29 13:00:00,37.0,37.06,36.64,36.64,282250.0,35.7389,35.7969,35.3912,35.3912,282250.0
2022-11-29 13:30:00,36.64,36.97,36.62,36.95,191949.0,35.3912,35.71,35.3719,35.6906,191949.0
2022-11-29 14:00:00,36.96,37.15,36.78,36.81,374382.0,35.7003,35.8838,35.5264,35.5554,374382.0
2022-11-29 14:30:00,36.8,36.82,36.63,36.74,358132.0,35.5458,35.5651,35.3815,35.4878,358132.0
2022-11-29 15:00:00,36.73,36.97,36.68,36.83,373252.0,35.4781,35.71,35.4298,35.5747,373252.0
2022-11-29 15:30:00,36.81,36.98,36.71,36.74,691555.0,35.5554,35.7196,35.4588,35.4878,691555.0
2022-11-30 09:30:00,36.91,37.22,36.04,36.29,1507839.0,35.652,35.9514,34.8117,35.0531,1507839.0
2022-11-30 10:00:00,36.29,36.54,36.09,36.18,646633.0,35.0531,35.2946,34.86,34.9469,646633.0
2022-11-30 10:30:00,36.21,36.51,36.16,36.28,443576.0,34.9759,35.2656,34.9276,35.0435,443576.0
2022-11-30 11:00:00,36.29,36.55,36.13,36.5,361550.0,35.0531,35.3043,34.8986,35.256,361550.0
2022-11-30 11:30:00,36.51,36.65,36.37,36.39,263113.0,35.2656,35.4009,35.1304,35.1497,263113.0
2022-11-30 12:00:00,36.4,36.42,35.78,35.95,544628.0,35.1594,35.1787,34.5605,34.7247,544628.0
2022-11-30 12:30:00,35.95,36.15,35.79,36.11,272924.0,34.7247,34.9179,34.5702,34.8793,272924.0
2022-11-30 13:00:00,36.13,36.37,36.11,36.23,277484.0,34.8986,35.1304,34.8793,34.9952,277484.0
2022-11-30 13:30:00,36.24,37.89,36.03,37.83,2215966.0,35.0048,36.5986,34.802,36.5406,2215966.0
2022-11-30 14:00:00,37.83,39.15,37.82,38.94,1982759.0,36.5406,37.8157,36.531,37.6128,1982759.0
2022-11-30 14:30:00,38.97,38.99,38.42,38.62,1060493.0,37.6418,37.6611,37.1105,37.3037,1060493.0
2022-11-30 15:00:00,38.62,39.04,38.54,38.94,658282.0,37.3037,37.7094,37.2265,37.6128,658282.0
2022-11-30 15:30:00,38.94,39.78,38.92,39.75,1217147.0,37.6128,38.4242,37.5935,38.3952,1217147.0
2022-12-01 09:30:00,40.24,40.91,39.88,40.46,1620908.0,38.8685,39.5157,38.5208,39.081,1620908.0
2022-12-01 10:00:00,40.49,40.69,39.07,39.12,1268666.0,39.11,39.3032,37.7384,37.7867,1268666.0
2022-12-01 10:30:00,39.1,39.83,38.95,39.82,891077.0,37.7674,38.4725,37.6225,38.4628,891077.0
2022-12-01 11:00:00,39.83,39.84,39.44,39.69,491518.0,38.4725,38.4821,38.0958,38.3373,491518.0
2022-12-01 11:30:00,39.68,39.97,39.67,39.85,505536.0,38.3276,38.6077,38.3179,38.4918,505536.0
2022-12-01 12:00:00,39.85,39.9,39.18,39.48,408015.0,38.4918,38.5401,37.8446,38.1344,408015.0
2022-12-01 12:30:00,39.48,39.71,39.19,39.42,376365.0,38.1344,38.3566,37.8543,38.0765,376365.0
2022-12-01 13:00:00,39.43,39.72,39.22,39.33,302257.0,38.0861,38.3662,37.8833,37.9895,302257.0
2022-12-01 13:30:00,39.33,39.56,39.25,39.41,210428.0,37.9895,38.2117,37.9123,38.0668,210428.0
2022-12-01 14:00:00,39.41,39.59,39.18,39.52,372449.0,38.0668,38.2407,37.8446,38.1731,372449.0
2022-12-01 14:30:00,39.51,39.77,39.48,39.69,370122.0,38.1634,38.4145,38.1344,38.3373,370122.0
2022-12-01 15:00:00,39.7,39.83,39.45,39.57,594672.0,38.3469,38.4725,38.1054,38.2213,594672.0
2022-12-01 15:30:00,39.56,39.87,39.44,39.48,670928.0,38.2117,38.5111,38.0958,38.1344,670928.0
2022-12-02 09:30:00,37.82,38.8,37.81,38.75,1222708.0,36.531,37.4776,36.5213,37.4293,1222708.0
2022-12-02 10:00:00,38.74,39.35,38.58,39.04,1166395.0,37.4196,38.0088,37.2651,37.7094,1166395.0
2022-12-02 10:30:00,39.05,39.53,38.92,39.14,630208.0,37.7191,38.1827,37.5935,37.806,630208.0
2022-12-02 11:00:00,39.14,39.48,39.04,39.43,472347.0,37.806,38.1344,37.7094,38.0861,472347.0
2022-12-02 11:30:00,39.42,39.88,39.38,39.62,550317.0,38.0765,38.5208,38.0378,38.2696,550317.0
2022-12-02 12:00:00,39.65,39.96,39.6,39.72,295833.0,38.2986,38.5981,38.2503,38.3662,295833.0
2022-12-02 12:30:00,39.72,39.82,39.36,39.4,273798.0,38.3662,38.4628,38.0185,38.0571,273798.0
2022-12-02 13:00:00,39.38,39.57,39.29,39.48,285417.0,38.0378,38.2213,37.9509,38.1344,285417.0
2022-12-02 13:30:00,39.48,39.78,39.45,39.74,243375.0,38.1344,38.4242,38.1054,38.3856,243375.0
2022-12-02 14:00:00,39.73,39.76,39.47,39.71,202669.0,38.3759,38.4049,38.1248,38.3566,202669.0
2022-12-02 14:30:00,39.7,40.32,39.65,40.31,488458.0,38.3469,38.9458,38.2986,38.9361,488458.0
2022-12-02 15:00:00,40.32,40.64,40.25,40.4,969535.0,38.9458,39.2549,38.8782,39.0231,969535.0
2022-12-02 15:30:00,40.4,40.46,39.94,40.16,807788.0,39.0231,39.081,38.5787,38.7912,807788.0
2022-12-05 09:30:00,39.37,39.51,38.18,38.27,1427206.0,38.0282,38.1634,36.8787,36.9657,1427206.0
2022-12-05 10:00:00,38.26,38.27,37.76,37.84,1106329.0,36.956,36.9657,36.473,36.5503,1106329.0
2022-12-05 10:30:00,37.83,38.18,37.72,37.98,596334.0,36.5406,36.8787,36.4344,36.6855,596334.0
2022-12-05 11:00:00,38.0,38.2,37.51,37.64,721568.0,36.7049,36.898,36.2316,36.3571,721568.0
2022-12-05 11:30:00,37.64,37.68,36.96,37.01,749506.0,36.3571,36.3958,35.7003,35.7486,749506.0
2022-12-05 12:00:00,37.0,37.44,36.91,37.3,487433.0,35.7389,36.1639,35.652,36.0287,487433.0
2022-12-05 12:30:00,37.3,37.37,37.05,37.09,313963.0,36.0287,36.0963,35.7872,35.8259,313963.0
2022-12-05 13:00:00,37.09,37.22,36.88,37.0,320971.0,35.8259,35.9514,35.623,35.7389,320971.0
2022-12-05 13:30:00,36.98,37.1,36.69,36.71,297411.0,35.7196,35.8355,35.4395,35.4588,297411.0
2022-12-05 14:00:00,36.71,36.91,36.64,36.74,361201.0,35.4588,35.652,35.3912,35.4878,361201.0
2022-12-05 14:30:00,36.74,36.75,36.49,36.71,358565.0,35.4878,35.4975,35.2463,35.4588,358565.0
2022-12-05 15:00:00,36.71,36.76,36.38,36.4,421554.0,35.4588,35.5071,35.1401,35.1594,421554.0
2022-12-05 15:30:00,36.4,36.86,36.39,36.79,969447.0,35.1594,35.6037,35.1497,35.5361,969447.0
2022-12-06 09:30:00,36.8,36.87,36.1,36.25,949913.0,35.5458,35.6134,34.8696,35.0145,949913.0
2022-12-06 10:00:00,36.22,36.3,35.83,35.85,655741.0,34.9855,35.0628,34.6088,34.6281,655741.0
2022-12-06 10:30:00,35.85,35.97,35.45,35.77,668747.0,34.6281,34.744,34.2418,34.5509,668747.0
2022-12-06 11:00:00,35.75,35.97,35.55,35.65,319504.0,34.5315,34.744,34.3384,34.435,319504.0
2022-12-06 11:30:00,35.65,35.84,35.46,35.52,225424.0,34.435,34.6185,34.2514,34.3094,225424.0
2022-12-06 12:00:00,35.54,35.67,35.15,35.44,371110.0,34.3287,34.4543,33.952,34.2321,371110.0
2022-12-06 12:30:00,35.43,35.46,35.2,35.22,201407.0,34.2224,34.2514,34.0003,34.0196,201407.0
2022-12-06 13:00:00,35.19,35.33,34.81,34.83,441881.0,33.9906,34.1259,33.6236,33.6429,441881.0
2022-12-06 13:30:00,34.83,35.1,34.76,34.98,239661.0,33.6429,33.9037,33.5753,33.7878,239661.0
2022-12-06 14:00:00,34.99,34.99,34.66,34.67,327590.0,33.7974,33.7974,33.4787,33.4884,327590.0
2022-12-06 14:30:00,34.66,34.92,34.52,34.81,408962.0,33.4787,33.7298,33.3435,33.6236,408962.0
2022-12-06 15:00:00,34.82,34.98,34.56,34.66,502489.0,33.6332,33.7878,33.3821,33.4787,502489.0
2022-12-06 15:30:00,34.64,35.21,34.62,35.12,858285.0,33.4594,34.0099,33.4401,33.923,858285.0
2022-12-07 09:30:00,34.92,35.77,34.78,34.89,1330943.0,33.7298,34.5509,33.5946,33.7009,1330943.0
2022-12-07 10:00:00,34.84,35.25,34.54,35.23,1296201.0,33.6526,34.0486,33.3628,34.0293,1296201.0
2022-12-07 10:30:00,35.23,35.85,35.1,35.65,934222.0,34.0293,34.6281,33.9037,34.435,934222.0
2022-12-07 11:00:00,35.66,35.93,35.05,35.09,791860.0,34.4446,34.7054,33.8554,33.894,791860.0
2022-12-07 11:30:00,35.08,35.44,35.03,35.34,642728.0,33.8844,34.2321,33.8361,34.1355,642728.0
2022-12-07 12:00:00,35.36,35.39,35.04,35.09,379534.0,34.1548,34.1838,33.8457,33.894,379534.0
2022-12-07 12:30:00,35.09,35.44,35.06,35.35,368399.0,33.894,34.2321,33.8651,34.1452,368399.0
2022-12-07 13:00:00,35.36,35.52,35.22,35.42,580825.0,34.1548,34.3094,34.0196,34.2128,580825.0
2022-12-07 13:30:00,35.39,35.4,34.99,35.01,349545.0,34.1838,34.1935,33.7974,33.8168,349545.0
2022-12-07 14:00:00,35.02,35.09,34.76,34.96,348739.0,33.8264,33.894,33.5753,33.7685,348739.0
2022-12-07 14:30:00,34.96,35.21,34.9,34.98,260145.0,33.7685,34.0099,33.7105,33.7878,260145.0
2022-12-07 15:00:00,34.96,35.09,34.73,34.95,298545.0,33.7685,33.894,33.5463,33.7588,298545.0
2022-12-07 15:30:00,34.95,35.01,34.79,34.81,593352.0,33.7588,33.8168,33.6043,33.6236,593352.0
2022-12-08 09:30:00,35.44,35.98,34.77,35.97,1350085.0,34.2321,34.7537,33.5849,34.744,1350085.0
2022-12-08 10:00:00,35.97,36.47,35.86,36.34,1185585.0,34.744,35.227,34.6378,35.1014,1185585.0
2022-12-08 10:30:00,36.35,36.57,36.08,36.08,547046.0,35.1111,35.3236,34.8503,34.8503,547046.0
2022-12-08 11:00:00,36.09,36.21,35.53,35.76,877419.0,34.86,34.9759,34.319,34.5412,877419.0
2022-12-08 11:30:00,35.75,35.96,35.65,35.74,312491.0,34.5315,34.7344,34.435,34.5219,312491.0
2022-12-08 12:00:00,35.74,35.83,35.44,35.47,268044.0,34.5219,34.6088,34.2321,34.2611,268044.0
2022-12-08 12:30:00,35.46,35.62,35.36,35.59,213222.0,34.2514,34.406,34.1548,34.377,213222.0
2022-12-08 13:00:00,35.59,35.78,35.53,35.78,264547.0,34.377,34.5605,34.319,34.5605,264547.0
2022-12-08 13:30:00,35.78,36.01,35.68,35.69,356021.0,34.5605,34.7827,34.4639,34.4736,356021.0
2022-12-08 14:00:00,35.68,35.69,35.11,35.31,438163.0,34.4639,34.4736,33.9134,34.1065,438163.0
2022-12-08 14:30:00,35.32,35.4,35.19,35.29,219476.0,34.1162,34.1935,33.9906,34.0872,219476.0
2022-12-08 15:00:00,35.27,35.5,35.11,35.39,281731.0,34.0679,34.2901,33.9134,34.1838,281731.0
2022-12-08 15:30:00,35.38,35.53,35.12,35.52,423505.0,34.1742,34.319,33.923,34.3094,423505.0
2022-12-09 09:30:00,34.9,35.49,34.43,35.09,1189524.0,33.7105,34.2804,33.2565,33.894,1189524.0
2022-12-09 10:00:00,35.09,35.36,34.89,35.08,809540.0,33.894,34.1548,33.7009,33.8844,809540.0
2022-12-09 10:30:00,35.07,35.28,34.75,35.22,650636.0,33.8747,34.0776,33.5656,34.0196,650636.0
2022-12-09 11:00:00,35.22,35.41,34.93,35.15,589330.0,34.0196,34.2031,33.7395,33.952,589330.0
2022-12-09 11:30:00,35.13,35.36,35.01,35.3,559483.0,33.9327,34.1548,33.8168,34.0969,559483.0
2022-12-09 12:00:00,35.31,35.32,34.95,35.02,356120.0,34.1065,34.1162,33.7588,33.8264,356120.0
2022-12-09 12:30:00,35.01,35.32,35.01,35.05,266822.0,33.8168,34.1162,33.8168,33.8554,266822.0
2022-12-09 13:00:00,35.05,35.06,34.6,34.77,417713.0,33.8554,33.8651,33.4207,33.5849,417713.0
2022-12-09 13:30:00,34.75,34.89,34.64,34.68,235758.0,33.5656,33.7009,33.4594,33.498,235758.0
2022-12-09 14:00:00,34.7,34.74,34.42,34.68,354570.0,33.5173,33.556,33.2469,33.498,354570.0
2022-12-09 14:30:00,34.67,34.79,34.61,34.75,221472.0,33.4884,33.6043,33.4304,33.5656,221472.0
2022-12-09 15:00:00,34.73,34.79,34.53,34.56,296086.0,33.5463,33.6043,33.3531,33.3821,296086.0
2022-12-09 15:30:00,34.53,34.63,34.16,34.18,813382.0,33.3531,33.4497,32.9957,33.0151,813382.0
2022-12-12 09:30:00,34.3,34.41,33.84,34.36,1137654.0,33.131,33.2372,32.6866,33.1889,1137654.0
2022-12-12 10:00:00,34.34,34.68,33.99,34.65,1014311.0,33.1696,33.498,32.8315,33.469,1014311.0
2022-12-12 10:30:00,34.65,34.91,34.57,34.86,547346.0,33.469,33.7202,33.3918,33.6719,547346.0
2022-12-12 11:00:00,34.86,35.2,34.72,35.09,542161.0,33.6719,34.0003,33.5366,33.894,542161.0
2022-12-12 11:30:00,35.12,35.16,34.95,35.07,288455.0,33.923,33.9617,33.7588,33.8747,288455.0
2022-12-12 12:00:00,35.07,35.23,34.97,35.1,359198.0,33.8747,34.0293,33.7781,33.9037,359198.0
2022-12-12 12:30:00,35.08,35.24,34.99,35.19,271238.0,33.8844,34.0389,33.7974,33.9906,271238.0
2022-12-12 13:00:00,35.2,35.3,34.9,34.99,512645.0,34.0003,34.0969,33.7105,33.7974,512645.0
2022-12-12 13:30:00,35.0,35.31,35.0,35.18,271831.0,33.8071,34.1065,33.8071,33.981,271831.0
2022-12-12 14:00:00,35.19,35.22,35.0,35.04,219334.0,33.9906,34.0196,33.8071,33.8457,219334.0
2022-12-12 14:30:00,35.03,35.31,34.96,35.26,288249.0,33.8361,34.1065,33.7685,34.0582,288249.0
2022-12-12 15:00:00,35.29,35.57,35.27,35.55,517784.0,34.0872,34.3577,34.0679,34.3384,517784.0
2022-12-12 15:30:00,35.55,35.6,35.3,35.45,575423.0,34.3384,34.3867,34.0969,34.2418,575423.0
2022-12-13 09:30:00,38.83,39.34,38.04,38.68,2645562.0,37.5066,37.9992,36.7435,37.3617,2645562.0
2022-12-13 10:00:00,38.7,38.83,37.2,37.25,1703727.0,37.381,37.5066,35.9321,35.9804,1703727.0
2022-12-13 10:30:00,37.32,37.53,36.72,36.82,1307858.0,36.048,36.2509,35.4685,35.5651,1307858.0
2022-12-13 11:00:00,36.84,37.18,36.68,36.9,638159.0,35.5844,35.9128,35.4298,35.6423,638159.0
2022-12-13 11:30:00,36.91,37.17,36.12,36.39,796530.0,35.652,35.9031,34.8889,35.1497,796530.0
2022-12-13 12:00:00,36.39,36.55,35.69,35.99,801879.0,35.1497,35.3043,34.4736,34.7634,801879.0
2022-12-13 12:30:00,35.97,36.01,35.54,35.81,646971.0,34.744,34.7827,34.3287,34.5895,646971.0
2022-12-13 13:00:00,35.8,36.55,35.78,36.48,668998.0,34.5798,35.3043,34.5605,35.2367,668998.0
2022-12-13 13:30:00,36.5,36.61,36.11,36.41,505068.0,35.256,35.3622,34.8793,35.169,505068.0
2022-12-13 14:00:00,36.41,36.66,36.17,36.37,330749.0,35.169,35.4105,34.9372,35.1304,330749.0
2022-12-13 14:30:00,36.34,36.79,36.09,36.22,436480.0,35.1014,35.5361,34.86,34.9855,436480.0
2022-12-13 15:00:00,36.2,36.36,35.77,36.31,522599.0,34.9662,35.1208,34.5509,35.0725,522599.0
2022-12-13 15:30:00,36.31,36.57,36.14,36.3,890537.0,35.0725,35.3236,34.9082,35.0628,890537.0
2022-12-14 09:30:00,36.22,36.71,36.15,36.49,792716.0,34.9855,35.4588,34.9179,35.2463,792716.0
2022-12-14 10:00:00,36.5,36.78,36.27,36.72,584463.0,35.256,35.5264,35.0338,35.4685,584463.0
2022-12-14 10:30:00,36.71,36.86,36.51,36.85,291635.0,35.4588,35.6037,35.2656,35.5941,291635.0
2022-12-14 11:00:00,36.86,37.17,36.84,37.14,329595.0,35.6037,35.9031,35.5844,35.8742,329595.0
2022-12-14 11:30:00,37.13,37.16,36.75,36.84,251598.0,35.8645,35.8935,35.4975,35.5844,251598.0
2022-12-14 12:00:00,36.85,36.92,36.59,36.69,345266.0,35.5941,35.6617,35.3429,35.4395,345266.0
2022-12-14 12:30:00,36.68,36.78,36.52,36.53,180176.0,35.4298,35.5264,35.2753,35.285,180176.0
2022-12-14 13:00:00,36.54,36.79,36.52,36.65,204600.0,35.2946,35.5361,35.2753,35.4009,204600.0
2022-12-14 13:30:00,36.64,37.04,36.64,36.86,370877.0,35.3912,35.7776,35.3912,35.6037,370877.0
2022-12-14 14:00:00,36.86,36.88,35.21,35.88,1544419.0,35.6037,35.623,34.0099,34.6571,1544419.0
2022-12-14 14:30:00,35.87,36.03,34.73,35.68,1957402.0,34.6475,34.802,33.5463,34.4639,1957402.0
2022-12-14 15:00:00,35.66,36.97,35.33,35.33,1593219.0,34.4446,35.71,34.1259,34.1259,1593219.0
2022-12-14 15:30:00,35.33,36.0,35.0,35.53,1222725.0,34.1259,34.773,33.8071,34.319,1222725.0
2022-12-15 09:30:00,34.33,34.59,33.5,33.61,1485725.0,33.1599,33.4111,32.3582,32.4645,1485725.0
2022-12-15 10:00:00,33.61,33.9,33.39,33.87,746558.0,32.4645,32.7446,32.252,32.7156,746558.0
2022-12-15 10:30:00,33.84,34.04,33.23,33.39,727782.0,32.6866,32.8798,32.0974,32.252,727782.0
2022-12-15 11:00:00,33.38,33.52,32.73,32.9,764913.0,32.2423,32.3775,31.6145,31.7787,764913.0
2022-12-15 11:30:00,32.91,33.16,32.79,33.08,494330.0,31.7883,32.0298,31.6724,31.9525,494330.0
2022-12-15 12:00:00,33.09,33.43,33.07,33.36,353111.0,31.9622,32.2906,31.9429,32.223,353111.0
2022-12-15 12:30:00,33.37,33.55,32.99,33.01,366422.0,32.2327,32.4065,31.8656,31.8849,366422.0
2022-12-15 13:00:00,33.0,33.04,32.65,32.73,402978.0,31.8753,31.9139,31.5372,31.6145,402978.0
2022-12-15 13:30:00,32.71,32.85,32.59,32.78,419373.0,31.5952,31.7304,31.4792,31.6628,419373.0
2022-12-15 14:00:00,32.79,32.87,32.48,32.69,306337.0,31.6724,31.7497,31.373,31.5758,306337.0
2022-12-15 14:30:00,32.68,33.2,32.67,33.18,484618.0,31.5662,32.0685,31.5565,32.0491,484618.0
2022-12-15 15:00:00,33.18,33.28,32.84,33.17,356967.0,32.0491,32.1457,31.7207,32.0395,356967.0
2022-12-15 15:30:00,33.14,33.14,32.57,32.89,785264.0,32.0105,32.0105,31.4599,31.769,785264.0
2022-12-16 09:30:00,31.9,32.52,31.84,32.24,1098459.0,30.8128,31.4116,30.7548,31.1412,1098459.0
2022-12-16 10:00:00,32.25,32.26,31.49,31.49,768773.0,31.1508,31.1605,30.4167,30.4167,768773.0
2022-12-16 10:30:00,31.5,31.83,31.34,31.68,556896.0,30.4264,30.7451,30.2718,30.6003,556896.0
2022-12-16 11:00:00,31.69,31.91,31.43,31.61,419148.0,30.6099,30.8224,30.3588,30.5326,419148.0
2022-12-16 11:30:00,31.62,31.79,31.27,31.32,391120.0,30.5423,30.7065,30.2042,30.2525,391120.0
2022-12-16 12:00:00,31.32,31.53,31.26,31.49,356889.0,30.2525,30.4554,30.1946,30.4167,356889.0
2022-12-16 12:30:00,31.48,31.69,31.13,31.17,450755.0,30.4071,30.6099,30.069,30.1076,450755.0
2022-12-16 13:00:00,31.2,31.43,31.15,31.29,251315.0,30.1366,30.3588,30.0883,30.2236,251315.0
2022-12-16 13:30:00,31.3,31.59,31.28,31.49,244057.0,30.2332,30.5133,30.2139,30.4167,244057.0
2022-12-16 14:00:00,31.48,31.81,31.45,31.51,312153.0,30.4071,30.7258,30.3781,30.4361,312153.0
2022-12-16 14:30:00,31.52,31.88,31.4,31.78,463086.0,30.4457,30.7934,30.3298,30.6969,463086.0
2022-12-16 15:00:00,31.77,32.07,31.6,31.92,526978.0,30.6872,30.977,30.523,30.8321,526978.0
2022-12-16 15:30:00,31.93,32.35,31.93,32.07,1118017.0,30.8417,31.2474,30.8417,30.977,1118017.0
2022-12-19 09:30:00,32.21,32.47,31.23,31.46,802312.0,31.1122,31.3633,30.1656,30.3878,802312.0
2022-12-19 10:00:00,31.44,32.01,31.36,31.96,640565.0,30.3684,30.919,30.2912,30.8707,640565.0
2022-12-19 10:30:00,31.94,31.99,31.41,31.41,379311.0,30.8514,30.8997,30.3395,30.3395,379311.0
2022-12-19 11:00:00,31.43,31.58,31.35,31.55,416126.0,30.3588,30.5037,30.2815,30.4747,416126.0
2022-12-19 11:30:00,31.52,31.53,31.08,31.17,289463.0,30.4457,30.4554,30.0207,30.1076,289463.0
2022-12-19 12:00:00,31.17,31.41,31.12,31.12,267212.0,30.1076,30.3395,30.0593,30.0593,267212.0
2022-12-19 12:30:00,31.14,31.31,31.02,31.25,211148.0,30.0787,30.2429,29.9628,30.1849,211148.0
2022-12-19 13:00:00,31.26,31.32,31.08,31.13,199591.0,30.1946,30.2525,30.0207,30.069,199591.0
2022-12-19 13:30:00,31.11,31.11,30.77,30.78,457691.0,30.0497,30.0497,29.7213,29.7309,457691.0
2022-12-19 14:00:00,30.77,30.92,30.61,30.69,415087.0,29.7213,29.8662,29.5667,29.644,415087.0
2022-12-19 14:30:00,30.72,30.91,30.64,30.73,262553.0,29.673,29.8565,29.5957,29.6826,262553.0
2022-12-19 15:00:00,30.71,30.73,30.49,30.67,656698.0,29.6633,29.6826,29.4508,29.6247,656698.0
2022-12-19 15:30:00,30.66,30.95,30.52,30.79,693044.0,29.615,29.8951,29.4798,29.7406,693044.0
2022-12-20 09:30:00,30.51,30.92,30.24,30.87,1260197.0,29.5638,29.961,29.3021,29.9126,1260197.0
2022-12-20 10:00:00,30.88,31.47,30.86,31.44,1144389.0,29.9223,30.494,29.9029,30.4649,1144389.0
2022-12-20 10:30:00,31.45,31.75,31.39,31.41,756572.0,30.4746,30.7653,30.4165,30.4358,756572.0
2022-12-20 11:00:00,31.42,31.55,31.0,31.1,546064.0,30.4455,30.5715,30.0386,30.1355,546064.0
2022-12-20 11:30:00,31.11,31.37,31.09,31.33,301351.0,30.1451,30.3971,30.1258,30.3583,301351.0
2022-12-20 12:00:00,31.34,31.55,31.26,31.31,470408.0,30.368,30.5715,30.2905,30.3389,470408.0
2022-12-20 12:30:00,31.3,31.48,31.16,31.4,247588.0,30.3293,30.5037,30.1936,30.4262,247588.0
2022-12-20 13:00:00,31.4,31.51,31.28,31.42,237623.0,30.4262,30.5327,30.3099,30.4455,237623.0
2022-12-20 13:30:00,31.43,31.68,31.41,31.52,287368.0,30.4552,30.6975,30.4358,30.5424,287368.0
2022-12-20 14:00:00,31.52,31.65,31.39,31.43,205650.0,30.5424,30.6684,30.4165,30.4552,205650.0
2022-12-20 14:30:00,31.44,31.45,31.24,31.31,242935.0,30.4649,30.4746,30.2711,30.3389,242935.0
2022-12-20 15:00:00,31.31,31.35,31.18,31.31,216341.0,30.3389,30.3777,30.213,30.3389,216341.0
2022-12-20 15:30:00,31.3,31.48,31.15,31.16,475086.0,30.3293,30.5037,30.1839,30.1936,475086.0
2022-12-21 09:30:00,31.97,32.19,31.85,32.0,1178324.0,30.9785,31.1917,30.8622,31.0075,1178324.0
2022-12-21 10:00:00,32.0,32.6,31.92,32.57,869427.0,31.0075,31.5889,30.93,31.5599,869427.0
2022-12-21 10:30:00,32.56,33.11,32.52,33.07,840647.0,31.5502,32.0831,31.5114,32.0444,840647.0
2022-12-21 11:00:00,33.06,33.23,32.98,33.2,543409.0,32.0347,32.1994,31.9572,32.1703,543409.0
2022-12-21 11:30:00,33.18,33.25,32.88,32.99,484459.0,32.1509,32.2188,31.8603,31.9668,484459.0
2022-12-21 12:00:00,32.99,33.0,32.83,32.88,271407.0,31.9668,31.9765,31.8118,31.8603,271407.0
2022-12-21 12:30:00,32.88,33.03,32.85,32.97,240384.0,31.8603,32.0056,31.8312,31.9475,240384.0
2022-12-21 13:00:00,32.97,33.08,32.86,32.87,226864.0,31.9475,32.054,31.8409,31.8506,226864.0
2022-12-21 13:30:00,32.87,33.05,32.84,32.98,130040.0,31.8506,32.025,31.8215,31.9572,130040.0
2022-12-21 14:00:00,33.01,33.17,32.9,32.9,295477.0,31.9862,32.1413,31.8796,31.8796,295477.0
2022-12-21 14:30:00,32.9,33.01,32.68,32.73,469414.0,31.8796,31.9862,31.6665,31.7149,469414.0
2022-12-21 15:00:00,32.72,32.8,32.54,32.54,424555.0,31.7052,31.7827,31.5308,31.5308,424555.0
2022-12-21 15:30:00,32.54,32.76,32.52,32.73,733439.0,31.5308,31.744,31.5114,31.7149,733439.0
2022-12-22 09:30:00,31.86,31.94,31.07,31.16,1441076.0,30.8719,30.9494,30.1064,30.1936,1441076.0
2022-12-22 10:00:00,31.15,31.18,30.74,30.83,807192.0,30.1839,30.213,29.7866,29.8738,807192.0
2022-12-22 10:30:00,30.82,31.1,30.66,30.91,691131.0,29.8641,30.1355,29.7091,29.9513,691131.0
2022-12-22 11:00:00,30.9,31.06,30.81,30.91,280897.0,29.9417,30.0967,29.8545,29.9513,280897.0
2022-12-22 11:30:00,30.9,30.92,30.6,30.71,484823.0,29.9417,29.961,29.651,29.7576,484823.0
2022-12-22 12:00:00,30.71,30.71,30.25,30.3,507652.0,29.7576,29.7576,29.3118,29.3603,507652.0
2022-12-22 12:30:00,30.29,30.34,30.03,30.18,574560.0,29.3506,29.399,29.0986,29.244,574560.0
2022-12-22 13:00:00,30.19,30.19,29.83,30.08,674858.0,29.2537,29.2537,28.9048,29.1471,674858.0
2022-12-22 13:30:00,30.07,30.16,29.88,30.11,457317.0,29.1374,29.2246,28.9533,29.1762,457317.0
2022-12-22 14:00:00,30.13,30.54,30.09,30.52,607115.0,29.1955,29.5928,29.1568,29.5734,607115.0
2022-12-22 14:30:00,30.5,30.9,30.41,30.87,605744.0,29.5541,29.9417,29.4669,29.9126,605744.0
2022-12-22 15:00:00,30.87,31.34,30.79,31.32,940733.0,29.9126,30.368,29.8351,30.3486,940733.0
2022-12-22 15:30:00,31.32,31.52,31.06,31.46,909908.0,30.3486,30.5424,30.0967,30.4843,909908.0
2022-12-23 09:30:00,31.4,31.82,30.76,30.86,921116.0,30.4262,30.8331,29.806,29.9029,921116.0
2022-12-23 10:00:00,30.88,31.61,30.81,31.49,1081173.0,29.9223,30.6296,29.8545,30.5134,1081173.0
2022-12-23 10:30:00,31.51,31.85,31.32,31.34,703734.0,30.5327,30.8622,30.3486,30.368,703734.0
2022-12-23 11:00:00,31.33,31.44,31.16,31.35,611939.0,30.3583,30.4649,30.1936,30.3777,611939.0
2022-12-23 11:30:00,31.35,31.58,31.32,31.53,393889.0,30.3777,30.6006,30.3486,30.5521,393889.0
2022-12-23 12:00:00,31.53,31.71,31.48,31.59,343180.0,30.5521,30.7265,30.5037,30.6103,343180.0
2022-12-23 12:30:00,31.59,31.75,31.34,31.42,447724.0,30.6103,30.7653,30.368,30.4455,447724.0
2022-12-23 13:00:00,31.42,31.57,31.37,31.52,231573.0,30.4455,30.5909,30.3971,30.5424,231573.0
2022-12-23 13:30:00,31.51,31.59,31.27,31.49,241815.0,30.5327,30.6103,30.3002,30.5134,241815.0
2022-12-23 14:00:00,31.5,31.61,31.4,31.54,229849.0,30.5231,30.6296,30.4262,30.5618,229849.0
2022-12-23 14:30:00,31.57,31.76,31.52,31.75,239454.0,30.5909,30.775,30.5424,30.7653,239454.0
2022-12-23 15:00:00,31.75,31.9,31.63,31.68,365125.0,30.7653,30.9106,30.649,30.6975,365125.0
2022-12-23 15:30:00,31.67,31.88,31.57,31.86,548799.0,30.6878,30.8913,30.5909,30.8719,548799.0
2022-12-27 09:30:00,31.87,31.95,30.93,31.14,1298537.0,30.8816,30.9591,29.9707,30.1742,1298537.0
2022-12-27 10:00:00,31.13,31.89,31.0,31.74,918085.0,30.1645,30.901,30.0386,30.7556,918085.0
2022-12-27 10:30:00,31.75,31.96,31.5,31.54,694597.0,30.7653,30.9688,30.5231,30.5618,694597.0
2022-12-27 11:00:00,31.53,31.67,31.44,31.62,349266.0,30.5521,30.6878,30.4649,30.6393,349266.0
2022-12-27 11:30:00,31.61,31.75,31.56,31.6,251618.0,30.6296,30.7653,30.5812,30.62,251618.0
2022-12-27 12:00:00,31.63,31.8,31.49,31.52,186516.0,30.649,30.8137,30.5134,30.5424,186516.0
2022-12-27 12:30:00,31.5,31.61,31.29,31.47,337745.0,30.5231,30.6296,30.3196,30.494,337745.0
2022-12-27 13:00:00,31.46,31.61,31.41,31.43,141863.0,30.4843,30.6296,30.4358,30.4552,141863.0
2022-12-27 13:30:00,31.43,31.44,31.12,31.14,398815.0,30.4552,30.4649,30.1548,30.1742,398815.0
2022-12-27 14:00:00,31.14,31.26,30.94,30.98,285075.0,30.1742,30.2905,29.9804,30.0192,285075.0
2022-12-27 14:30:00,30.97,31.18,30.88,31.15,451951.0,30.0095,30.213,29.9223,30.1839,451951.0
2022-12-27 15:00:00,31.16,31.28,31.12,31.24,370976.0,30.1936,30.3099,30.1548,30.2711,370976.0
2022-12-27 15:30:00,31.24,31.33,31.15,31.24,547966.0,30.2711,30.3583,30.1839,30.2711,547966.0
2022-12-28 09:30:00,31.26,31.7,30.97,31.18,1180013.0,30.2905,30.7168,30.0095,30.213,1180013.0
2022-12-28 10:00:00,31.18,31.37,30.57,30.65,741559.0,30.213,30.3971,29.6219,29.6994,741559.0
2022-12-28 10:30:00,30.65,30.69,30.27,30.29,500253.0,29.6994,29.7382,29.3312,29.3506,500253.0
2022-12-28 11:00:00,30.28,30.42,30.12,30.4,566528.0,29.3409,29.4765,29.1859,29.4572,566528.0
2022-12-28 11:30:00,30.4,30.42,30.08,30.12,349589.0,29.4572,29.4765,29.1471,29.1859,349589.0
2022-12-28 12:00:00,30.12,30.16,29.87,30.0,536037.0,29.1859,29.2246,28.9436,29.0696,536037.0
2022-12-28 12:30:00,30.0,30.63,29.98,30.57,543027.0,29.0696,29.68,29.0502,29.6219,543027.0
2022-12-28 13:00:00,30.58,30.77,30.36,30.4,519170.0,29.6316,29.8157,29.4184,29.4572,519170.0
2022-12-28 13:30:00,30.39,30.4,30.13,30.18,322333.0,29.4475,29.4572,29.1955,29.244,322333.0
2022-12-28 14:00:00,30.19,30.22,30.01,30.06,265058.0,29.2537,29.2827,29.0793,29.1277,265058.0
2022-12-28 14:30:00,30.05,30.3,30.0,30.09,358670.0,29.118,29.3603,29.0696,29.1568,358670.0
2022-12-28 15:00:00,30.09,30.1,29.67,29.79,546500.0,29.1568,29.1665,28.7498,28.8661,546500.0
2022-12-28 15:30:00,29.79,29.95,29.73,29.77,716558.0,28.8661,29.0211,28.8079,28.8467,716558.0
2022-12-29 09:30:00,30.35,31.22,30.19,31.21,1239432.0,29.4087,30.2517,29.2537,30.242,1239432.0
2022-12-29 10:00:00,31.21,31.67,31.17,31.44,788539.0,30.242,30.6878,30.2033,30.4649,788539.0
2022-12-29 10:30:00,31.45,31.81,31.45,31.65,559026.0,30.4746,30.8234,30.4746,30.6684,559026.0
2022-12-29 11:00:00,31.67,31.72,31.47,31.7,423456.0,30.6878,30.7362,30.494,30.7168,423456.0
2022-12-29 11:30:00,31.7,32.2,31.7,32.14,494222.0,30.7168,31.2013,30.7168,31.1432,494222.0
2022-12-29 12:00:00,32.16,32.2,31.96,32.05,376581.0,31.1626,31.2013,30.9688,31.056,376581.0
2022-12-29 12:30:00,32.06,32.19,31.99,32.15,200953.0,31.0657,31.1917,30.9979,31.1529,200953.0
2022-12-29 13:00:00,32.15,32.19,32.06,32.07,175694.0,31.1529,31.1917,31.0657,31.0754,175694.0
2022-12-29 13:30:00,32.08,32.13,31.97,32.08,179034.0,31.0851,31.1335,30.9785,31.0851,179034.0
2022-12-29 14:00:00,32.07,32.18,32.01,32.01,193689.0,31.0754,31.182,31.0172,31.0172,193689.0
2022-12-29 14:30:00,32.02,32.09,31.86,31.88,176251.0,31.0269,31.0948,30.8719,30.8913,176251.0
2022-12-29 15:00:00,31.87,32.03,31.8,31.83,302544.0,30.8816,31.0366,30.8137,30.8428,302544.0
2022-12-29 15:30:00,31.84,32.15,31.82,31.99,624155.0,30.8525,31.1529,30.8331,30.9979,624155.0
2022-12-30 09:30:00,31.11,31.53,30.74,31.41,1334320.0,30.1451,30.5521,29.7866,30.4358,1334320.0
2022-12-30 10:00:00,31.4,31.71,31.11,31.65,661889.0,30.4262,30.7265,30.1451,30.6684,661889.0
2022-12-30 10:30:00,31.65,31.75,31.39,31.49,540948.0,30.6684,30.7653,30.4165,30.5134,540948.0
2022-12-30 11:00:00,31.47,31.69,31.29,31.31,378605.0,30.494,30.7072,30.3196,30.3389,378605.0
2022-12-30 11:30:00,31.3,31.57,31.24,31.56,294014.0,30.3293,30.5909,30.2711,30.5812,294014.0
2022-12-30 12:00:00,31.56,31.6,31.39,31.46,258880.0,30.5812,30.62,30.4165,30.4843,258880.0
2022-12-30 12:30:00,31.45,31.61,31.42,31.54,193802.0,30.4746,30.6296,30.4455,30.5618,193802.0
2022-12-30 13:00:00,31.55,31.56,30.91,31.11,323679.0,30.5715,30.5812,29.9513,30.1451,323679.0
2022-12-30 13:30:00,31.1,31.37,31.08,31.31,356388.0,30.1355,30.3971,30.1161,30.3389,356388.0
2022-12-30 14:00:00,31.3,31.35,31.01,31.14,234033.0,30.3293,30.3777,30.0482,30.1742,234033.0
2022-12-30 14:30:00,31.14,31.24,30.88,30.99,288874.0,30.1742,30.2711,29.9223,30.0289,288874.0
2022-12-30 15:00:00,31.0,31.49,30.98,31.31,553159.0,30.0386,30.5134,30.0192,30.3389,553159.0
2022-12-30 15:30:00,31.31,31.9,31.29,31.7,873446.0,30.3389,30.9106,30.3196,30.7168,873446.0
2023-01-03 09:30:00,32.53,33.31,31.83,31.83,2145261.0,31.5211,32.2769,30.8428,30.8428,2145261.0
2023-01-03 10:00:00,31.84,32.12,31.28,31.59,1174756.0,30.8525,31.1238,30.3099,30.6103,1174756.0
2023-01-03 10:30:00,31.59,32.16,31.35,32.13,797597.0,30.6103,31.1626,30.3777,31.1335,797597.0
2023-01-03 11:00:00,32.13,32.24,31.27,31.41,676795.0,31.1335,31.2401,30.3002,30.4358,676795.0
2023-01-03 11:30:00,31.41,31.41,30.78,30.88,681659.0,30.4358,30.4358,29.8254,29.9223,681659.0
2023-01-03 12:00:00,30.87,31.1,30.8,31.07,661040.0,29.9126,30.1355,29.8448,30.1064,661040.0
2023-01-03 12:30:00,31.07,31.36,30.6,30.91,661010.0,30.1064,30.3874,29.651,29.9513,661010.0
2023-01-03 13:00:00,30.93,31.34,30.85,31.3,382872.0,29.9707,30.368,29.8932,30.3293,382872.0
2023-01-03 13:30:00,31.29,31.29,30.89,31.08,563282.0,30.3196,30.3196,29.932,30.1161,563282.0
2023-01-03 14:00:00,31.08,31.14,30.5,30.56,817361.0,30.1161,30.1742,29.5541,29.6122,817361.0
2023-01-03 14:30:00,30.56,31.16,30.35,30.98,926214.0,29.6122,30.1936,29.4087,30.0192,926214.0
2023-01-03 15:00:00,30.98,31.3,30.82,31.02,1091580.0,30.0192,30.3293,29.8641,30.0579,1091580.0
2023-01-03 15:30:00,31.02,31.35,30.96,31.15,889156.0,30.0579,30.3777,29.9998,30.1839,889156.0
2023-01-04 09:30:00,31.81,32.72,31.73,32.35,1793157.0,30.8234,31.7052,30.7459,31.3467,1793157.0
2023-01-04 10:00:00,32.33,32.57,31.63,32.0,1316185.0,31.3273,31.5599,30.649,31.0075,1316185.0
2023-01-04 10:30:00,32.0,32.43,31.84,32.26,640696.0,31.0075,31.4242,30.8525,31.2595,640696.0
2023-01-04 11:00:00,32.29,32.62,32.16,32.44,588286.0,31.2886,31.6083,31.1626,31.4339,588286.0
2023-01-04 11:30:00,32.43,32.93,32.43,32.87,611947.0,31.4242,31.9087,31.4242,31.8506,611947.0
2023-01-04 12:00:00,32.89,32.91,32.56,32.59,366034.0,31.8699,31.8893,31.5502,31.5792,366034.0
2023-01-04 12:30:00,32.62,32.91,32.59,32.59,419883.0,31.6083,31.8893,31.5792,31.5792,419883.0
2023-01-04 13:00:00,32.59,32.79,32.41,32.69,341082.0,31.5792,31.773,31.4048,31.6761,341082.0
2023-01-04 13:30:00,32.69,32.88,32.49,32.52,423635.0,31.6761,31.8603,31.4823,31.5114,423635.0
2023-01-04 14:00:00,32.56,32.9,31.86,31.93,1400348.0,31.5502,31.8796,30.8719,30.9397,1400348.0
2023-01-04 14:30:00,31.91,32.49,31.87,32.46,751150.0,30.9203,31.4823,30.8816,31.4533,751150.0
2023-01-04 15:00:00,32.48,32.66,32.26,32.3,607672.0,31.4727,31.6471,31.2595,31.2982,607672.0
2023-01-04 15:30:00,32.3,32.37,31.86,32.33,729122.0,31.2982,31.3661,30.8719,31.3273,729122.0
2023-01-05 09:30:00,31.74,31.87,30.56,31.01,1538869.0,30.7556,30.8816,29.6122,30.0482,1538869.0
2023-01-05 10:00:00,30.99,31.67,30.89,31.46,1022025.0,30.0289,30.6878,29.932,30.4843,1022025.0
2023-01-05 10:30:00,31.45,31.64,31.17,31.23,567669.0,30.4746,30.6587,30.2033,30.2614,567669.0
2023-01-05 11:00:00,31.21,31.39,30.92,31.05,610198.0,30.242,30.4165,29.961,30.087,610198.0
2023-01-05 11:30:00,31.05,31.3,31.0,31.13,403340.0,30.087,30.3293,30.0386,30.1645,403340.0
2023-01-05 12:00:00,31.12,31.35,31.0,31.25,445147.0,30.1548,30.3777,30.0386,30.2808,445147.0
2023-01-05 12:30:00,31.24,31.42,31.11,31.15,381288.0,30.2711,30.4455,30.1451,30.1839,381288.0
2023-01-05 13:00:00,31.14,31.74,31.06,31.58,837296.0,30.1742,30.7556,30.0967,30.6006,837296.0
2023-01-05 13:30:00,31.58,31.76,31.46,31.5,492017.0,30.6006,30.775,30.4843,30.5231,492017.0
2023-01-05 14:00:00,31.5,31.6,31.33,31.36,377114.0,30.5231,30.62,30.3583,30.3874,377114.0
2023-01-05 14:30:00,31.36,31.83,31.35,31.53,529879.0,30.3874,30.8428,30.3777,30.5521,529879.0
2023-01-05 15:00:00,31.52,31.52,31.2,31.29,493302.0,30.5424,30.5424,30.2324,30.3196,493302.0
2023-01-05 15:30:00,31.28,31.45,31.14,31.25,768735.0,30.3099,30.4746,30.1742,30.2808,768735.0
2023-01-06 09:30:00,32.11,32.49,31.34,31.64,1831401.0,31.1141,31.4823,30.368,30.6587,1831401.0
2023-01-06 10:00:00,31.65,32.56,31.65,32.38,1618143.0,30.6684,31.5502,30.6684,31.3758,1618143.0
2023-01-06 10:30:00,32.41,33.29,32.37,33.18,1073786.0,31.4048,32.2575,31.3661,32.1509,1073786.0
2023-01-06 11:00:00,33.22,33.26,32.96,33.15,552342.0,32.1897,32.2285,31.9378,32.1219,552342.0
2023-01-06 11:30:00,33.15,33.51,33.06,33.38,702755.0,32.1219,32.4707,32.0347,32.3447,702755.0
2023-01-06 12:00:00,33.39,33.42,33.06,33.07,318608.0,32.3544,32.3835,32.0347,32.0444,318608.0
2023-01-06 12:30:00,33.11,33.17,32.88,32.98,345258.0,32.0831,32.1413,31.8603,31.9572,345258.0
2023-01-06 13:00:00,32.97,33.19,32.95,33.19,471047.0,31.9475,32.1606,31.9281,32.1606,471047.0
2023-01-06 13:30:00,33.19,33.32,33.13,33.22,423701.0,32.1606,32.2866,32.1025,32.1897,423701.0
2023-01-06 14:00:00,33.24,33.45,33.21,33.27,313005.0,32.2091,32.4126,32.18,32.2382,313005.0
2023-01-06 14:30:00,33.28,33.54,33.28,33.44,324888.0,32.2478,32.4998,32.2478,32.4029,324888.0
2023-01-06 15:00:00,33.45,33.6,33.32,33.34,358626.0,32.4126,32.5579,32.2866,32.306,358626.0
2023-01-06 15:30:00,33.33,33.48,33.24,33.36,586251.0,32.2963,32.4416,32.2091,32.3254,586251.0
2023-01-09 09:30:00,34.15,34.33,33.6,34.23,1349478.0,33.0909,33.2653,32.5579,33.1684,1349478.0
2023-01-09 10:00:00,34.25,34.46,34.1,34.24,718468.0,33.1878,33.3912,33.0424,33.1781,718468.0
2023-01-09 10:30:00,34.26,34.53,34.23,34.35,479815.0,33.1975,33.4591,33.1684,33.2847,479815.0
2023-01-09 11:00:00,34.35,34.77,34.35,34.65,380588.0,33.2847,33.6916,33.2847,33.5754,380588.0
2023-01-09 11:30:00,34.65,34.76,34.44,34.65,436771.0,33.5754,33.6819,33.3719,33.5754,436771.0
2023-01-09 12:00:00,34.65,34.69,34.45,34.6,301733.0,33.5754,33.6141,33.3816,33.5269,301733.0
2023-01-09 12:30:00,34.61,34.65,34.37,34.45,274927.0,33.5366,33.5754,33.304,33.3816,274927.0
2023-01-09 13:00:00,34.45,34.49,34.26,34.41,277749.0,33.3816,33.4203,33.1975,33.3428,277749.0
2023-01-09 13:30:00,34.42,34.45,33.85,34.05,524278.0,33.3525,33.3816,32.8002,32.994,524278.0
2023-01-09 14:00:00,34.05,34.22,33.91,34.12,456753.0,32.994,33.1587,32.8583,33.0618,456753.0
2023-01-09 14:30:00,34.12,34.14,33.64,33.69,356175.0,33.0618,33.0812,32.5967,32.6451,356175.0
2023-01-09 15:00:00,33.68,33.8,33.54,33.62,501479.0,32.6354,32.7517,32.4998,32.5773,501479.0
2023-01-09 15:30:00,33.64,33.66,33.38,33.53,607817.0,32.5967,32.6161,32.3447,32.4901,607817.0
2023-01-10 09:30:00,33.36,33.99,33.18,33.66,971583.0,32.3254,32.9358,32.1509,32.6161,971583.0
2023-01-10 10:00:00,33.69,34.14,33.56,33.8,690032.0,32.6451,33.0812,32.5192,32.7517,690032.0
2023-01-10 10:30:00,33.8,34.0,33.27,33.99,638543.0,32.7517,32.9455,32.2382,32.9358,638543.0
2023-01-10 11:00:00,33.98,34.22,33.9,34.0,425724.0,32.9261,33.1587,32.8486,32.9455,425724.0
2023-01-10 11:30:00,34.02,34.17,33.91,34.1,291664.0,32.9649,33.1102,32.8583,33.0424,291664.0
2023-01-10 12:00:00,34.1,34.3,33.88,34.24,385509.0,33.0424,33.2362,32.8292,33.1781,385509.0
2023-01-10 12:30:00,34.25,34.54,34.23,34.38,329516.0,33.1878,33.4688,33.1684,33.3137,329516.0
2023-01-10 13:00:00,34.37,34.58,34.34,34.47,325327.0,33.304,33.5075,33.275,33.4009,325327.0
2023-01-10 13:30:00,34.46,34.71,34.44,34.68,415644.0,33.3912,33.6335,33.3719,33.6044,415644.0
2023-01-10 14:00:00,34.7,34.89,34.67,34.86,348703.0,33.6238,33.8079,33.5947,33.7788,348703.0
2023-01-10 14:30:00,34.86,34.93,34.68,34.71,360322.0,33.7788,33.8467,33.6044,33.6335,360322.0
2023-01-10 15:00:00,34.73,34.79,34.53,34.63,371201.0,33.6529,33.711,33.4591,33.556,371201.0
2023-01-10 15:30:00,34.64,35.04,34.6,35.01,718141.0,33.5657,33.9533,33.5269,33.9242,718141.0
2023-01-11 09:30:00,35.4,35.98,35.07,35.8,1332896.0,34.3021,34.8641,33.9823,34.6897,1332896.0
2023-01-11 10:00:00,35.8,35.94,35.67,35.94,613693.0,34.6897,34.8253,34.5637,34.8253,613693.0
2023-01-11 10:30:00,35.94,35.94,35.3,35.3,677000.0,34.8253,34.8253,34.2052,34.2052,677000.0
2023-01-11 11:00:00,35.32,35.73,35.31,35.65,418632.0,34.2246,34.6219,34.2149,34.5443,418632.0
2023-01-11 11:30:00,35.65,35.86,35.64,35.77,245933.0,34.5443,34.7478,34.5347,34.6606,245933.0
2023-01-11 12:00:00,35.8,35.95,35.72,35.8,347011.0,34.6897,34.835,34.6122,34.6897,347011.0
2023-01-11 12:30:00,35.79,35.81,35.66,35.71,377870.0,34.68,34.6994,34.554,34.6025,377870.0
2023-01-11 13:00:00,35.7,35.98,35.61,35.86,515815.0,34.5928,34.8641,34.5056,34.7478,515815.0
2023-01-11 13:30:00,35.88,35.95,35.73,35.8,212242.0,34.7672,34.835,34.6219,34.6897,212242.0
2023-01-11 14:00:00,35.82,35.88,35.72,35.82,227407.0,34.7091,34.7672,34.6122,34.7091,227407.0
2023-01-11 14:30:00,35.82,35.96,35.8,35.91,227784.0,34.7091,34.8447,34.6897,34.7963,227784.0
2023-01-11 15:00:00,35.91,36.14,35.86,35.99,478922.0,34.7963,35.0191,34.7478,34.8738,478922.0
2023-01-11 15:30:00,35.99,36.3,35.91,36.28,665034.0,34.8738,35.1742,34.7963,35.1548,665034.0
2023-01-12 09:30:00,36.77,36.79,35.77,36.04,1587954.0,35.6296,35.649,34.6606,34.9222,1587954.0
2023-01-12 10:00:00,36.03,37.18,36.03,36.93,1485496.0,34.9126,36.0269,34.9126,35.7846,1485496.0
2023-01-12 10:30:00,36.94,37.22,36.56,36.75,1029920.0,35.7943,36.0657,35.4261,35.6102,1029920.0
2023-01-12 11:00:00,36.75,37.06,36.45,36.97,598059.0,35.6102,35.9106,35.3195,35.8234,598059.0
2023-01-12 11:30:00,36.98,37.4,36.74,37.28,650159.0,35.8331,36.2401,35.6005,36.1238,650159.0
2023-01-12 12:00:00,37.28,37.68,37.23,37.66,642335.0,36.1238,36.5114,36.0753,36.492,642335.0
2023-01-12 12:30:00,37.66,37.8,37.56,37.71,401368.0,36.492,36.6277,36.3951,36.5405,401368.0
2023-01-12 13:00:00,37.7,38.09,37.31,37.34,663589.0,36.5308,36.9087,36.1529,36.1819,663589.0
2023-01-12 13:30:00,37.35,37.98,37.18,37.92,751374.0,36.1916,36.8021,36.0269,36.7439,751374.0
2023-01-12 14:00:00,37.94,38.0,37.74,37.83,462710.0,36.7633,36.8215,36.5695,36.6567,462710.0
2023-01-12 14:30:00,37.82,38.07,37.7,37.92,350002.0,36.647,36.8893,36.5308,36.7439,350002.0
2023-01-12 15:00:00,37.92,38.02,37.67,37.86,502139.0,36.7439,36.8408,36.5017,36.6858,502139.0
2023-01-12 15:30:00,37.88,38.14,37.69,38.1,859011.0,36.7052,36.9571,36.5211,36.9184,859011.0
2023-01-13 09:30:00,37.23,37.77,37.13,37.65,1031492.0,36.0753,36.5986,35.9784,36.4823,1031492.0
2023-01-13 10:00:00,37.63,38.18,37.47,38.12,842695.0,36.4629,36.9959,36.3079,36.9377,842695.0
2023-01-13 10:30:00,38.14,38.37,37.93,38.28,624863.0,36.9571,37.18,36.7536,37.0928,624863.0
2023-01-13 11:00:00,38.29,38.43,38.11,38.3,514217.0,37.1025,37.2381,36.928,37.1122,514217.0
2023-01-13 11:30:00,38.31,38.33,37.98,38.21,659588.0,37.1218,37.1412,36.8021,37.0249,659588.0
2023-01-13 12:00:00,38.24,38.52,38.18,38.49,402124.0,37.054,37.3253,36.9959,37.2963,402124.0
2023-01-13 12:30:00,38.48,38.59,38.31,38.51,224103.0,37.2866,37.3932,37.1218,37.3156,224103.0
2023-01-13 13:00:00,38.52,38.59,38.29,38.41,310680.0,37.3253,37.3932,37.1025,37.2187,310680.0
2023-01-13 13:30:00,38.42,38.84,38.4,38.74,437209.0,37.2284,37.6354,37.2091,37.5385,437209.0
2023-01-13 14:00:00,38.74,38.79,38.48,38.53,297683.0,37.5385,37.587,37.2866,37.335,297683.0
2023-01-13 14:30:00,38.56,38.6,38.33,38.39,399400.0,37.3641,37.4029,37.1412,37.1994,399400.0
2023-01-13 15:00:00,38.4,38.73,38.37,38.73,413767.0,37.2091,37.5288,37.18,37.5288,413767.0
2023-01-13 15:30:00,38.72,38.98,38.66,38.81,807899.0,37.5191,37.7711,37.461,37.6063,807899.0
2023-01-17 09:30:00,38.79,38.98,38.27,38.78,1447593.0,37.587,37.7711,37.0831,37.5773,1447593.0
2023-01-17 10:00:00,38.79,39.27,38.79,38.94,868985.0,37.587,38.0521,37.587,37.7323,868985.0
2023-01-17 10:30:00,38.95,38.98,38.39,38.64,580904.0,37.742,37.7711,37.1994,37.4416,580904.0
2023-01-17 11:00:00,38.64,38.72,38.28,38.47,510721.0,37.4416,37.5191,37.0928,37.2769,510721.0
2023-01-17 11:30:00,38.47,38.56,38.31,38.48,273620.0,37.2769,37.3641,37.1218,37.2866,273620.0
2023-01-17 12:00:00,38.5,38.67,38.34,38.41,219545.0,37.306,37.4707,37.1509,37.2187,219545.0
2023-01-17 12:30:00,38.42,38.64,38.39,38.57,138691.0,37.2284,37.4416,37.1994,37.3738,138691.0
2023-01-17 13:00:00,38.57,38.64,38.44,38.55,204250.0,37.3738,37.4416,37.2478,37.3544,204250.0
2023-01-17 13:30:00,38.55,38.69,38.46,38.64,247112.0,37.3544,37.4901,37.2672,37.4416,247112.0
2023-01-17 14:00:00,38.63,38.72,38.28,38.41,313477.0,37.4319,37.5191,37.0928,37.2187,313477.0
2023-01-17 14:30:00,38.41,38.62,38.41,38.47,197278.0,37.2187,37.4222,37.2187,37.2769,197278.0
2023-01-17 15:00:00,38.46,38.7,38.46,38.61,189182.0,37.2672,37.4997,37.2672,37.4125,189182.0
2023-01-17 15:30:00,38.6,38.72,38.45,38.65,382879.0,37.4029,37.5191,37.2575,37.4513,382879.0
2023-01-18 09:30:00,39.02,39.66,38.84,39.64,1171700.0,37.8098,38.43,37.6354,38.4106,1171700.0
2023-01-18 10:00:00,39.64,39.95,39.48,39.87,706277.0,38.4106,38.711,38.2556,38.6335,706277.0
2023-01-18 10:30:00,39.88,39.92,38.64,38.88,921378.0,38.6432,38.6819,37.4416,37.6742,921378.0
2023-01-18 11:00:00,38.86,38.99,37.95,38.13,894253.0,37.6548,37.7808,36.773,36.9474,894253.0
2023-01-18 11:30:00,38.11,38.14,37.46,37.74,801110.0,36.928,36.9571,36.2982,36.5695,801110.0
2023-01-18 12:00:00,37.75,37.93,37.38,37.45,429943.0,36.5792,36.7536,36.2207,36.2885,429943.0
2023-01-18 12:30:00,37.45,37.57,37.2,37.25,426060.0,36.2885,36.4048,36.0463,36.0947,426060.0
2023-01-18 13:00:00,37.24,37.51,36.9,37.51,693974.0,36.085,36.3467,35.7556,36.3467,693974.0
2023-01-18 13:30:00,37.52,37.93,37.42,37.51,625109.0,36.3563,36.7536,36.2594,36.3467,625109.0
2023-01-18 14:00:00,37.52,37.55,37.2,37.41,404256.0,36.3563,36.3854,36.0463,36.2498,404256.0
2023-01-18 14:30:00,37.41,37.47,37.11,37.16,343763.0,36.2498,36.3079,35.9591,36.0075,343763.0
2023-01-18 15:00:00,37.15,37.26,36.98,37.06,443905.0,35.9978,36.1044,35.8331,35.9106,443905.0
2023-01-18 15:30:00,37.05,37.06,36.69,36.75,859858.0,35.9009,35.9106,35.5521,35.6102,859858.0
2023-01-19 09:30:00,36.07,36.31,35.5,35.72,1317174.0,34.9513,35.1839,34.399,34.6122,1317174.0
2023-01-19 10:00:00,35.72,35.95,35.28,35.47,1210730.0,34.6122,34.835,34.1858,34.3699,1210730.0
2023-01-19 10:30:00,35.46,35.53,34.92,35.09,834242.0,34.3602,34.4281,33.837,34.0017,834242.0
2023-01-19 11:00:00,35.1,35.54,35.04,35.09,733056.0,34.0114,34.4378,33.9533,34.0017,733056.0
2023-01-19 11:30:00,35.07,35.26,34.95,35.25,550572.0,33.9823,34.1664,33.8661,34.1567,550572.0
2023-01-19 12:00:00,35.25,35.72,35.25,35.47,616811.0,34.1567,34.6122,34.1567,34.3699,616811.0
2023-01-19 12:30:00,35.47,35.49,35.26,35.48,318456.0,34.3699,34.3893,34.1664,34.3796,318456.0
2023-01-19 13:00:00,35.48,35.74,35.43,35.58,531752.0,34.3796,34.6316,34.3312,34.4765,531752.0
2023-01-19 13:30:00,35.59,36.19,35.59,35.88,632921.0,34.4862,35.0676,34.4862,34.7672,632921.0
2023-01-19 14:00:00,35.87,36.24,35.66,36.12,767898.0,34.7575,35.116,34.554,34.9998,767898.0
2023-01-19 14:30:00,36.12,36.23,35.91,35.96,633468.0,34.9998,35.1064,34.7963,34.8447,633468.0
2023-01-19 15:00:00,35.97,36.11,35.79,35.87,312243.0,34.8544,34.9901,34.68,34.7575,312243.0
2023-01-19 15:30:00,35.87,35.91,35.62,35.66,574868.0,34.7575,34.7963,34.5153,34.554,574868.0
2023-01-20 09:30:00,36.02,36.5,35.2,36.37,1446307.0,34.9029,35.368,34.1083,35.242,1446307.0
2023-01-20 10:00:00,36.39,36.68,36.22,36.61,712645.0,35.2614,35.5424,35.0967,35.4746,712645.0
2023-01-20 10:30:00,36.65,36.72,36.1,36.15,740727.0,35.5133,35.5812,34.9804,35.0288,740727.0
2023-01-20 11:00:00,36.16,36.67,36.15,36.63,602098.0,35.0385,35.5327,35.0288,35.4939,602098.0
2023-01-20 11:30:00,36.64,36.7,36.31,36.53,461778.0,35.5036,35.5618,35.1839,35.397,461778.0
2023-01-20 12:00:00,36.53,36.68,36.47,36.62,293953.0,35.397,35.5424,35.3389,35.4843,293953.0
2023-01-20 12:30:00,36.62,36.62,36.35,36.36,230959.0,35.4843,35.4843,35.2226,35.2323,230959.0
2023-01-20 13:00:00,36.36,36.51,36.08,36.17,441040.0,35.2323,35.3777,34.961,35.0482,441040.0
2023-01-20 13:30:00,36.19,36.77,36.19,36.73,483545.0,35.0676,35.6296,35.0676,35.5908,483545.0
2023-01-20 14:00:00,36.72,36.86,36.67,36.83,270759.0,35.5812,35.7168,35.5327,35.6877,270759.0
2023-01-20 14:30:00,36.83,37.08,36.79,37.08,402750.0,35.6877,35.93,35.649,35.93,402750.0
2023-01-20 15:00:00,37.08,37.34,37.08,37.19,460767.0,35.93,36.1819,35.93,36.0366,460767.0
2023-01-20 15:30:00,37.22,37.47,37.09,37.43,687660.0,36.0657,36.3079,35.9397,36.2691,687660.0
2023-01-23 09:30:00,37.62,37.99,37.12,37.78,1511843.0,36.4532,36.8118,35.9688,36.6083,1511843.0
2023-01-23 10:00:00,37.78,38.29,37.75,38.21,725673.0,36.6083,37.1025,36.5792,37.0249,725673.0
2023-01-23 10:30:00,38.2,38.45,38.2,38.39,526525.0,37.0153,37.2575,37.0153,37.1994,526525.0
2023-01-23 11:00:00,38.4,38.78,38.36,38.47,635835.0,37.2091,37.5773,37.1703,37.2769,635835.0
2023-01-23 11:30:00,38.49,38.68,38.45,38.67,297616.0,37.2963,37.4804,37.2575,37.4707,297616.0
2023-01-23 12:00:00,38.66,38.76,38.43,38.75,339941.0,37.461,37.5579,37.2381,37.5482,339941.0
2023-01-23 12:30:00,38.76,39.03,38.72,39.01,317996.0,37.5579,37.8195,37.5191,37.8001,317996.0
2023-01-23 13:00:00,38.99,39.22,38.98,39.13,295042.0,37.7808,38.0036,37.7711,37.9164,295042.0
2023-01-23 13:30:00,39.13,39.26,39.02,39.09,265239.0,37.9164,38.0424,37.8098,37.8777,265239.0
2023-01-23 14:00:00,39.08,39.08,38.63,38.68,317833.0,37.868,37.868,37.4319,37.4804,317833.0
2023-01-23 14:30:00,38.68,38.81,38.05,38.25,720469.0,37.4804,37.6063,36.8699,37.0637,720469.0
2023-01-23 15:00:00,38.24,38.63,38.14,38.55,704825.0,37.054,37.4319,36.9571,37.3544,704825.0
2023-01-23 15:30:00,38.57,38.95,38.44,38.82,616082.0,37.3738,37.742,37.2478,37.616,616082.0
2023-01-24 09:30:00,38.3,38.62,37.92,37.96,1346068.0,37.1122,37.4222,36.7439,36.7827,1346068.0
2023-01-24 10:00:00,37.97,38.77,37.87,38.52,823685.0,36.7924,37.5676,36.6955,37.3253,823685.0
2023-01-24 10:30:00,38.52,38.97,38.32,38.89,718771.0,37.3253,37.7614,37.1315,37.6839,718771.0
2023-01-24 11:00:00,38.91,39.02,38.71,38.99,422088.0,37.7032,37.8098,37.5094,37.7808,422088.0
2023-01-24 11:30:00,38.98,38.98,38.66,38.75,300373.0,37.7711,37.7711,37.461,37.5482,300373.0
2023-01-24 12:00:00,38.74,38.98,38.52,38.96,263196.0,37.5385,37.7711,37.3253,37.7517,263196.0
2023-01-24 12:30:00,38.95,38.96,38.73,38.8,215110.0,37.742,37.7517,37.5288,37.5966,215110.0
2023-01-24 13:00:00,38.79,38.92,38.64,38.83,275745.0,37.587,37.7129,37.4416,37.6257,275745.0
2023-01-24 13:30:00,38.83,39.09,38.82,38.92,261664.0,37.6257,37.8777,37.616,37.7129,261664.0
2023-01-24 14:00:00,38.91,38.93,38.65,38.7,260284.0,37.7032,37.7226,37.4513,37.4997,260284.0
2023-01-24 14:30:00,38.7,38.93,38.68,38.87,318139.0,37.4997,37.7226,37.4804,37.6645,318139.0
2023-01-24 15:00:00,38.89,38.93,38.68,38.79,232598.0,37.6839,37.7226,37.4804,37.587,232598.0
2023-01-24 15:30:00,38.79,38.79,38.41,38.5,551770.0,37.587,37.587,37.2187,37.306,551770.0
2023-01-25 09:30:00,37.59,37.59,36.67,36.69,1406852.0,36.4242,36.4242,35.5327,35.5521,1406852.0
2023-01-25 10:00:00,36.7,37.35,36.64,37.09,972335.0,35.5618,36.1916,35.5036,35.9397,972335.0
2023-01-25 10:30:00,37.08,37.33,36.82,37.3,771107.0,35.93,36.1722,35.6781,36.1432,771107.0
2023-01-25 11:00:00,37.27,37.83,37.23,37.67,654051.0,36.1141,36.6567,36.0753,36.5017,654051.0
2023-01-25 11:30:00,37.67,37.98,37.58,37.77,415707.0,36.5017,36.8021,36.4145,36.5986,415707.0
2023-01-25 12:00:00,37.79,37.84,37.54,37.59,251520.0,36.618,36.6664,36.3757,36.4242,251520.0
2023-01-25 12:30:00,37.58,37.89,37.58,37.82,231099.0,36.4145,36.7149,36.4145,36.647,231099.0
2023-01-25 13:00:00,37.81,38.3,37.78,38.25,461901.0,36.6374,37.1122,36.6083,37.0637,461901.0
2023-01-25 13:30:00,38.28,38.41,38.12,38.25,367878.0,37.0928,37.2187,36.9377,37.0637,367878.0
2023-01-25 14:00:00,38.27,38.63,38.17,38.39,665873.0,37.0831,37.4319,36.9862,37.1994,665873.0
2023-01-25 14:30:00,38.38,38.59,38.25,38.51,415877.0,37.1897,37.3932,37.0637,37.3156,415877.0
2023-01-25 15:00:00,38.51,38.79,38.51,38.74,464043.0,37.3156,37.587,37.3156,37.5385,464043.0
2023-01-25 15:30:00,38.75,38.91,38.58,38.85,684780.0,37.5482,37.7032,37.3835,37.6451,684780.0
2023-01-26 09:30:00,39.76,40.31,38.53,38.74,1772453.0,38.5269,39.0598,37.335,37.5385,1772453.0
2023-01-26 10:00:00,38.75,39.13,38.46,38.92,981142.0,37.5482,37.9164,37.2672,37.7129,981142.0
2023-01-26 10:30:00,38.93,39.04,38.16,38.19,677894.0,37.7226,37.8292,36.9765,37.0056,677894.0
2023-01-26 11:00:00,38.2,38.6,38.12,38.53,634301.0,37.0153,37.4029,36.9377,37.335,634301.0
2023-01-26 11:30:00,38.53,38.7,38.37,38.64,451598.0,37.335,37.4997,37.18,37.4416,451598.0
2023-01-26 12:00:00,38.65,38.94,38.61,38.75,441506.0,37.4513,37.7323,37.4125,37.5482,441506.0
2023-01-26 12:30:00,38.74,38.89,38.55,38.72,314530.0,37.5385,37.6839,37.3544,37.5191,314530.0
2023-01-26 13:00:00,38.73,38.83,38.51,38.75,273333.0,37.5288,37.6257,37.3156,37.5482,273333.0
2023-01-26 13:30:00,38.74,39.07,38.73,38.84,493974.0,37.5385,37.8583,37.5288,37.6354,493974.0
2023-01-26 14:00:00,38.84,39.11,38.76,38.92,327811.0,37.6354,37.897,37.5579,37.7129,327811.0
2023-01-26 14:30:00,38.93,39.11,38.89,39.01,288559.0,37.7226,37.897,37.6839,37.8001,288559.0
2023-01-26 15:00:00,39.02,39.15,38.88,39.08,302575.0,37.8098,37.9358,37.6742,37.868,302575.0
2023-01-26 15:30:00,39.07,39.6,38.97,39.5,737106.0,37.8583,38.3718,37.7614,38.2749,737106.0
2023-01-27 09:30:00,39.14,39.93,39.05,39.79,967668.0,37.9261,38.6916,37.8389,38.5559,967668.0
2023-01-27 10:00:00,39.76,40.24,39.57,39.72,884208.0,38.5269,38.992,38.3428,38.4881,884208.0
2023-01-27 10:30:00,39.72,39.81,39.03,39.18,777393.0,38.4881,38.5753,37.8195,37.9649,777393.0
2023-01-27 11:00:00,39.19,39.42,39.01,39.38,633981.0,37.9746,38.1974,37.8001,38.1587,633981.0
2023-01-27 11:30:00,39.39,39.74,39.39,39.66,604599.0,38.1683,38.5075,38.1683,38.43,604599.0
2023-01-27 12:00:00,39.67,39.95,39.58,39.8,503438.0,38.4397,38.711,38.3525,38.5656,503438.0
2023-01-27 12:30:00,39.78,40.07,39.77,40.01,354860.0,38.5463,38.8273,38.5366,38.7691,354860.0
2023-01-27 13:00:00,40.01,40.09,39.93,40.05,251327.0,38.7691,38.8466,38.6916,38.8079,251327.0
2023-01-27 13:30:00,40.03,40.23,40.03,40.2,303794.0,38.7885,38.9823,38.7885,38.9532,303794.0
2023-01-27 14:00:00,40.21,40.34,40.19,40.26,287511.0,38.9629,39.0889,38.9435,39.0114,287511.0
2023-01-27 14:30:00,40.26,40.38,40.2,40.3,221522.0,39.0114,39.1276,38.9532,39.0501,221522.0
2023-01-27 15:00:00,40.31,40.57,40.28,40.53,410574.0,39.0598,39.3118,39.0307,39.273,410574.0
2023-01-27 15:30:00,40.52,40.57,40.02,40.1,582604.0,39.2633,39.3118,38.7788,38.8563,582604.0
2023-01-30 09:30:00,39.03,39.57,38.94,39.48,1288751.0,37.8195,38.3428,37.7323,38.2556,1288751.0
2023-01-30 10:00:00,39.49,40.14,39.4,39.6,738478.0,38.2652,38.8951,38.178,38.3718,738478.0
2023-01-30 10:30:00,39.59,39.62,38.88,39.12,681119.0,38.3621,38.3912,37.6742,37.9067,681119.0
2023-01-30 11:00:00,39.11,39.51,39.08,39.39,584496.0,37.897,38.2846,37.868,38.1683,584496.0
2023-01-30 11:30:00,39.38,39.51,38.92,39.29,453571.0,38.1587,38.2846,37.7129,38.0715,453571.0
2023-01-30 12:00:00,39.27,39.47,39.14,39.39,308065.0,38.0521,38.2459,37.9261,38.1683,308065.0
2023-01-30 12:30:00,39.38,39.4,39.01,39.12,267116.0,38.1587,38.178,37.8001,37.9067,267116.0
2023-01-30 13:00:00,39.11,39.53,39.02,39.34,360220.0,37.897,38.304,37.8098,38.1199,360220.0
2023-01-30 13:30:00,39.33,39.33,39.01,39.18,336903.0,38.1102,38.1102,37.8001,37.9649,336903.0
2023-01-30 14:00:00,39.17,39.27,38.86,38.93,475823.0,37.9552,38.0521,37.6548,37.7226,475823.0
2023-01-30 14:30:00,38.92,38.98,38.66,38.8,338536.0,37.7129,37.7711,37.461,37.5966,338536.0
2023-01-30 15:00:00,38.78,38.93,38.51,38.53,400321.0,37.5773,37.7226,37.3156,37.335,400321.0
2023-01-30 15:30:00,38.52,38.83,38.38,38.48,871987.0,37.3253,37.6257,37.1897,37.2866,871987.0
2023-01-31 09:30:00,38.73,39.64,38.72,39.23,975425.0,37.5288,38.4106,37.5191,38.0133,975425.0
2023-01-31 10:00:00,39.24,39.8,38.97,39.79,684099.0,38.023,38.5656,37.7614,38.5559,684099.0
2023-01-31 10:30:00,39.8,40.42,39.79,40.33,732316.0,38.5656,39.1664,38.5559,39.0792,732316.0
2023-01-31 11:00:00,40.33,40.49,40.26,40.42,483977.0,39.0792,39.2342,39.0114,39.1664,483977.0
2023-01-31 11:30:00,40.41,40.74,40.37,40.62,493202.0,39.1567,39.4765,39.118,39.3602,493202.0
2023-01-31 12:00:00,40.63,40.7,40.44,40.58,233665.0,39.3699,39.4377,39.1858,39.3214,233665.0
2023-01-31 12:30:00,40.58,40.69,40.48,40.55,220523.0,39.3214,39.428,39.2245,39.2924,220523.0
2023-01-31 13:00:00,40.56,40.67,40.47,40.62,168033.0,39.3021,39.4087,39.2149,39.3602,168033.0
2023-01-31 13:30:00,40.65,40.79,40.55,40.76,275190.0,39.3893,39.5249,39.2924,39.4959,275190.0
2023-01-31 14:00:00,40.76,40.86,40.68,40.83,265865.0,39.4959,39.5928,39.4183,39.5637,265865.0
2023-01-31 14:30:00,40.83,40.91,40.75,40.81,290888.0,39.5637,39.6412,39.4862,39.5443,290888.0
2023-01-31 15:00:00,40.81,40.93,40.57,40.63,370183.0,39.5443,39.6606,39.3118,39.3699,370183.0
2023-01-31 15:30:00,40.65,41.29,40.65,41.24,936001.0,39.3893,40.0094,39.3893,39.961,936001.0
2023-02-01 09:30:00,41.02,41.55,40.75,41.53,1073192.0,39.7478,40.2614,39.4862,40.242,1073192.0
2023-02-01 10:00:00,41.55,41.6,40.98,41.42,661908.0,40.2614,40.3098,39.709,40.1354,661908.0
2023-02-01 10:30:00,41.42,41.48,40.65,40.68,458943.0,40.1354,40.1935,39.3893,39.4183,458943.0
2023-02-01 11:00:00,40.7,41.15,40.65,41.08,518124.0,39.4377,39.8738,39.3893,39.8059,518124.0
2023-02-01 11:30:00,41.08,41.11,40.71,40.77,296970.0,39.8059,39.835,39.4474,39.5055,296970.0
2023-02-01 12:00:00,40.76,40.86,40.55,40.73,223199.0,39.4959,39.5928,39.2924,39.4668,223199.0
2023-02-01 12:30:00,40.74,40.93,40.69,40.79,277014.0,39.4765,39.6606,39.428,39.5249,277014.0
2023-02-01 13:00:00,40.8,41.05,40.74,40.95,213505.0,39.5346,39.7769,39.4765,39.68,213505.0
2023-02-01 13:30:00,40.96,41.25,40.89,41.04,397796.0,39.6897,39.9707,39.6218,39.7672,397796.0
2023-02-01 14:00:00,41.04,41.34,40.44,41.08,849538.0,39.7672,40.0579,39.1858,39.8059,849538.0
2023-02-01 14:30:00,41.1,42.9,40.37,42.48,1808760.0,39.8253,41.5695,39.118,41.1625,1808760.0
2023-02-01 15:00:00,42.51,43.54,42.5,43.49,1452150.0,41.1916,42.1896,41.1819,42.1412,1452150.0
2023-02-01 15:30:00,43.5,44.28,42.78,43.2,2094592.0,42.1509,42.9067,41.4532,41.8602,2094592.0
2023-02-02 09:30:00,44.18,45.13,44.16,44.32,1859878.0,42.8098,43.7303,42.7904,42.9454,1859878.0
2023-02-02 10:00:00,44.33,44.96,43.95,44.84,1054849.0,42.9551,43.5656,42.5869,43.4493,1054849.0
2023-02-02 10:30:00,44.85,45.94,44.85,45.86,909424.0,43.459,44.5152,43.459,44.4377,909424.0
2023-02-02 11:00:00,45.86,45.87,45.39,45.62,713928.0,44.4377,44.4474,43.9823,44.2051,713928.0
2023-02-02 11:30:00,45.62,45.77,45.37,45.4,469987.0,44.2051,44.3505,43.9629,43.992,469987.0
2023-02-02 12:00:00,45.4,45.73,45.36,45.5,621335.0,43.992,44.3117,43.9532,44.0889,621335.0
2023-02-02 12:30:00,45.51,45.76,45.45,45.66,458401.0,44.0985,44.3408,44.0404,44.2439,458401.0
2023-02-02 13:00:00,45.68,45.88,45.62,45.72,388883.0,44.2633,44.4571,44.2051,44.302,388883.0
2023-02-02 13:30:00,45.76,46.28,45.75,46.28,471914.0,44.3408,44.8447,44.3311,44.8447,471914.0
2023-02-02 14:00:00,46.29,46.33,45.04,45.1,780809.0,44.8544,44.8931,43.6431,43.7013,780809.0
2023-02-02 14:30:00,45.08,45.16,44.41,44.44,747177.0,43.6819,43.7594,43.0327,43.0617,747177.0
2023-02-02 15:00:00,44.45,45.11,44.34,44.97,616528.0,43.0714,43.7109,42.9648,43.5753,616528.0
2023-02-02 15:30:00,44.98,45.8,44.84,45.76,1057584.0,43.585,44.3795,43.4493,44.3408,1057584.0
2023-02-03 09:30:00,44.21,45.47,43.88,45.13,1457782.0,42.8389,44.0598,42.5191,43.7303,1457782.0
2023-02-03 10:00:00,45.05,45.64,44.64,45.42,1028315.0,43.6528,44.2245,43.2555,44.0113,1028315.0
2023-02-03 10:30:00,45.43,46.24,45.43,45.71,947089.0,44.021,44.8059,44.021,44.2923,947089.0
2023-02-03 11:00:00,45.71,46.05,45.65,45.89,424741.0,44.2923,44.6218,44.2342,44.4668,424741.0
2023-02-03 11:30:00,45.9,46.1,45.36,45.43,531493.0,44.4764,44.6702,43.9532,44.021,531493.0
2023-02-03 12:00:00,45.41,46.03,45.31,45.96,307527.0,44.0016,44.6024,43.9047,44.5346,307527.0
2023-02-03 12:30:00,45.94,46.19,45.28,45.33,383264.0,44.5152,44.7575,43.8757,43.9241,383264.0
2023-02-03 13:00:00,45.31,45.36,44.76,44.8,685159.0,43.9047,43.9532,43.3718,43.4106,685159.0
2023-02-03 13:30:00,44.78,44.97,44.4,44.72,641977.0,43.3912,43.5753,43.023,43.333,641977.0
2023-02-03 14:00:00,44.72,44.93,44.46,44.73,374961.0,43.333,43.5365,43.0811,43.3427,374961.0
2023-02-03 14:30:00,44.73,44.99,44.46,44.57,365094.0,43.3427,43.5947,43.0811,43.1877,365094.0
2023-02-03 15:00:00,44.51,45.06,44.2,44.86,567558.0,43.1296,43.6625,42.8292,43.4687,567558.0
2023-02-03 15:30:00,44.85,45.02,44.44,44.77,565248.0,43.459,43.6237,43.0617,43.3815,565248.0
2023-02-06 09:30:00,43.85,44.34,43.36,43.59,1117653.0,42.49,42.9648,42.0152,42.2381,1117653.0
2023-02-06 10:00:00,43.58,43.87,42.62,42.68,1012124.0,42.2284,42.5094,41.2982,41.3563,1012124.0
2023-02-06 10:30:00,42.67,43.32,42.38,43.24,810807.0,41.3466,41.9765,41.0656,41.8989,810807.0
2023-02-06 11:00:00,43.24,43.52,43.05,43.4,546759.0,41.8989,42.1703,41.7148,42.054,546759.0
2023-02-06 11:30:00,43.4,43.53,42.85,43.01,404685.0,42.054,42.18,41.521,41.6761,404685.0
2023-02-06 12:00:00,43.02,43.14,42.8,42.94,230523.0,41.6858,41.802,41.4726,41.6082,230523.0
2023-02-06 12:30:00,42.95,43.28,42.85,42.88,317017.0,41.6179,41.9377,41.521,41.5501,317017.0
2023-02-06 13:00:00,42.89,43.02,42.62,42.76,305384.0,41.5598,41.6858,41.2982,41.4338,305384.0
2023-02-06 13:30:00,42.75,42.87,42.6,42.86,274806.0,41.4241,41.5404,41.2788,41.5307,274806.0
2023-02-06 14:00:00,42.86,43.15,42.8,42.83,289161.0,41.5307,41.8117,41.4726,41.5017,289161.0
2023-02-06 14:30:00,42.85,42.89,42.58,42.84,278284.0,41.521,41.5598,41.2594,41.5113,278284.0
2023-02-06 15:00:00,42.83,42.85,42.36,42.49,380652.0,41.5017,41.521,41.0462,41.1722,380652.0
2023-02-06 15:30:00,42.48,42.94,42.3,42.83,744780.0,41.1625,41.6082,40.9881,41.5017,744780.0
2023-02-07 09:30:00,42.34,42.53,41.73,42.14,1288547.0,41.0269,41.211,40.4358,40.8331,1288547.0
2023-02-07 10:00:00,42.14,42.2,41.38,41.48,690890.0,40.8331,40.8912,40.0966,40.1935,690890.0
2023-02-07 10:30:00,41.47,42.0,41.44,41.7,656113.0,40.1838,40.6974,40.1548,40.4067,656113.0
2023-02-07 11:00:00,41.69,42.06,41.68,41.84,618564.0,40.397,40.7555,40.3873,40.5424,618564.0
2023-02-07 11:30:00,41.84,42.23,41.84,42.03,518150.0,40.5424,40.9203,40.5424,40.7265,518150.0
2023-02-07 12:00:00,42.03,42.27,41.99,42.04,381770.0,40.7265,40.959,40.6877,40.7362,381770.0
2023-02-07 12:30:00,42.03,43.68,41.92,43.5,1749934.0,40.7265,42.3253,40.6199,42.1509,1749934.0
2023-02-07 13:00:00,43.53,43.72,42.01,42.02,1687916.0,42.18,42.3641,40.7071,40.7168,1687916.0
2023-02-07 13:30:00,42.01,42.01,41.17,41.68,1817497.0,40.7071,40.7071,39.8931,40.3873,1817497.0
2023-02-07 14:00:00,41.65,42.92,41.64,42.74,1328200.0,40.3583,41.5889,40.3486,41.4145,1328200.0
2023-02-07 14:30:00,42.75,43.25,42.71,43.13,889638.0,41.4241,41.9086,41.3854,41.7924,889638.0
2023-02-07 15:00:00,43.13,43.45,42.76,43.4,645768.0,41.7924,42.1024,41.4338,42.054,645768.0
2023-02-07 15:30:00,43.41,44.09,43.19,43.75,1004705.0,42.0637,42.7226,41.8505,42.3931,1004705.0
2023-02-08 09:30:00,42.91,43.47,42.55,43.41,1486269.0,41.5792,42.1218,41.2303,42.0637,1486269.0
2023-02-08 10:00:00,43.4,43.6,42.99,43.04,782274.0,42.054,42.2478,41.6567,41.7051,782274.0
2023-02-08 10:30:00,43.03,43.03,42.26,42.52,830195.0,41.6955,41.6955,40.9493,41.2013,830195.0
2023-02-08 11:00:00,42.51,42.56,41.82,41.98,800520.0,41.1916,41.24,40.523,40.678,800520.0
2023-02-08 11:30:00,41.98,42.2,41.71,42.2,697105.0,40.678,40.8912,40.4164,40.8912,697105.0
2023-02-08 12:00:00,42.19,42.35,41.9,42.26,592344.0,40.8815,41.0365,40.6005,40.9493,592344.0
2023-02-08 12:30:00,42.27,42.4,42.01,42.38,387270.0,40.959,41.085,40.7071,41.0656,387270.0
2023-02-08 13:00:00,42.38,42.65,42.26,42.3,515266.0,41.0656,41.3272,40.9493,40.9881,515266.0
2023-02-08 13:30:00,42.29,42.31,41.94,42.02,519223.0,40.9784,40.9978,40.6393,40.7168,519223.0
2023-02-08 14:00:00,42.04,42.26,41.83,41.87,535415.0,40.7362,40.9493,40.5327,40.5714,535415.0
2023-02-08 14:30:00,41.86,42.03,41.67,41.98,349657.0,40.5617,40.7265,40.3776,40.678,349657.0
2023-02-08 15:00:00,41.98,42.0,41.48,41.83,500786.0,40.678,40.6974,40.1935,40.5327,500786.0
2023-02-08 15:30:00,41.83,42.14,41.72,41.8,1009217.0,40.5327,40.8331,40.4261,40.5036,1009217.0
2023-02-09 09:30:00,42.8,43.36,42.31,42.43,1352336.0,41.4726,42.0152,40.9978,41.1141,1352336.0
2023-02-09 10:00:00,42.46,42.77,41.94,42.08,831742.0,41.1431,41.4435,40.6393,40.7749,831742.0
2023-02-09 10:30:00,42.08,42.29,41.92,42.13,529985.0,40.7749,40.9784,40.6199,40.8234,529985.0
2023-02-09 11:00:00,42.11,42.13,41.46,41.59,577097.0,40.804,40.8234,40.1741,40.3001,577097.0
2023-02-09 11:30:00,41.58,41.6,41.24,41.45,438670.0,40.2904,40.3098,39.961,40.1645,438670.0
2023-02-09 12:00:00,41.45,41.69,41.35,41.36,526847.0,40.1645,40.397,40.0676,40.0773,526847.0
2023-02-09 12:30:00,41.36,41.39,40.7,41.04,727219.0,40.0773,40.1063,39.4377,39.7672,727219.0
2023-02-09 13:00:00,41.03,41.04,40.76,40.79,436936.0,39.7575,39.7672,39.4959,39.5249,436936.0
2023-02-09 13:30:00,40.79,41.05,40.53,40.6,402027.0,39.5249,39.7769,39.273,39.3408,402027.0
2023-02-09 14:00:00,40.55,40.74,40.33,40.36,399175.0,39.2924,39.4765,39.0792,39.1083,399175.0
2023-02-09 14:30:00,40.35,40.66,40.28,40.4,382709.0,39.0986,39.399,39.0307,39.147,382709.0
2023-02-09 15:00:00,40.38,40.39,39.9,39.99,564001.0,39.1276,39.1373,38.6625,38.7497,564001.0
2023-02-09 15:30:00,39.99,40.33,39.66,40.01,941956.0,38.7497,39.0792,38.43,38.7691,941956.0
2023-02-10 09:30:00,39.55,39.87,39.31,39.5,1307161.0,38.3234,38.6335,38.0908,38.2749,1307161.0
2023-02-10 10:00:00,39.45,40.19,39.07,40.01,1306301.0,38.2265,38.9435,37.8583,38.7691,1306301.0
2023-02-10 10:30:00,40.0,40.15,39.42,39.73,661178.0,38.7594,38.9048,38.1974,38.4978,661178.0
2023-02-10 11:00:00,39.72,40.05,39.69,39.81,470738.0,38.4881,38.8079,38.459,38.5753,470738.0
2023-02-10 11:30:00,39.8,39.91,39.52,39.58,345842.0,38.5656,38.6722,38.2943,38.3525,345842.0
2023-02-10 12:00:00,39.56,39.67,39.38,39.53,367655.0,38.3331,38.4397,38.1587,38.304,367655.0
2023-02-10 12:30:00,39.54,39.97,39.52,39.97,393766.0,38.3137,38.7304,38.2943,38.7304,393766.0
2023-02-10 13:00:00,39.95,40.38,39.92,40.26,664794.0,38.711,39.1276,38.6819,39.0114,664794.0
2023-02-10 13:30:00,40.23,40.26,39.92,39.93,302097.0,38.9823,39.0114,38.6819,38.6916,302097.0
2023-02-10 14:00:00,39.94,40.11,39.82,39.92,277595.0,38.7013,38.866,38.585,38.6819,277595.0
2023-02-10 14:30:00,39.91,40.21,39.86,40.15,396901.0,38.6722,38.9629,38.6238,38.9048,396901.0
2023-02-10 15:00:00,40.16,40.32,40.05,40.14,397457.0,38.9145,39.0695,38.8079,38.8951,397457.0
2023-02-10 15:30:00,40.14,40.36,40.14,40.18,774157.0,38.8951,39.1083,38.8951,38.9338,774157.0
2023-02-13 09:30:00,40.27,40.69,39.55,40.63,1456278.0,39.0211,39.428,38.3234,39.3699,1456278.0
2023-02-13 10:00:00,40.63,40.74,40.38,40.69,574741.0,39.3699,39.4765,39.1276,39.428,574741.0
2023-02-13 10:30:00,40.7,41.13,40.61,40.91,654593.0,39.4377,39.8544,39.3505,39.6412,654593.0
2023-02-13 11:00:00,40.92,41.11,40.89,40.91,340590.0,39.6509,39.835,39.6218,39.6412,340590.0
2023-02-13 11:30:00,40.93,41.23,40.77,41.18,397146.0,39.6606,39.9513,39.5055,39.9028,397146.0
2023-02-13 12:00:00,41.19,41.46,41.15,41.39,319463.0,39.9125,40.1741,39.8738,40.1063,319463.0
2023-02-13 12:30:00,41.4,41.5,41.29,41.38,273616.0,40.116,40.2129,40.0094,40.0966,273616.0
2023-02-13 13:00:00,41.4,41.62,41.23,41.57,402691.0,40.116,40.3292,39.9513,40.2807,402691.0
2023-02-13 13:30:00,41.58,41.73,41.47,41.71,290326.0,40.2904,40.4358,40.1838,40.4164,290326.0
2023-02-13 14:00:00,41.71,41.78,41.36,41.4,290834.0,40.4164,40.4842,40.0773,40.116,290834.0
2023-02-13 14:30:00,41.39,41.45,41.15,41.34,342152.0,40.1063,40.1645,39.8738,40.0579,342152.0
2023-02-13 15:00:00,41.33,41.41,41.11,41.34,367731.0,40.0482,40.1257,39.835,40.0579,367731.0
2023-02-13 15:30:00,41.34,41.64,41.34,41.63,669621.0,40.0579,40.3486,40.0579,40.3389,669621.0
2023-02-14 09:30:00,40.77,41.75,39.98,41.62,1773078.0,39.5055,40.4552,38.7401,40.3292,1773078.0
2023-02-14 10:00:00,41.65,42.47,41.59,41.63,1539989.0,40.3583,41.1528,40.3001,40.3389,1539989.0
2023-02-14 10:30:00,41.64,41.76,40.3,40.68,2298157.0,40.3486,40.4648,39.0501,39.4183,2298157.0
2023-02-14 11:00:00,40.7,41.32,40.59,40.66,1450720.0,39.4377,40.0385,39.3311,39.399,1450720.0
2023-02-14 11:30:00,40.66,40.66,40.05,40.46,1441582.0,39.399,39.399,38.8079,39.2052,1441582.0
2023-02-14 12:00:00,40.45,41.04,40.43,40.86,1069204.0,39.1955,39.7672,39.1761,39.5928,1069204.0
2023-02-14 12:30:00,40.86,41.09,40.8,41.04,501666.0,39.5928,39.8156,39.5346,39.7672,501666.0
2023-02-14 13:00:00,41.03,41.84,40.99,41.49,1066308.0,39.7575,40.5424,39.7187,40.2032,1066308.0
2023-02-14 13:30:00,41.5,41.61,41.18,41.37,431914.0,40.2129,40.3195,39.9028,40.0869,431914.0
2023-02-14 14:00:00,41.38,41.54,40.96,41.37,652086.0,40.0966,40.2517,39.6897,40.0869,652086.0
2023-02-14 14:30:00,41.37,41.83,41.37,41.71,536723.0,40.0869,40.5327,40.0869,40.4164,536723.0
2023-02-14 15:00:00,41.74,41.82,41.45,41.65,374117.0,40.4455,40.523,40.1645,40.3583,374117.0
2023-02-14 15:30:00,41.68,41.96,41.54,41.56,992522.0,40.3873,40.6586,40.2517,40.271,992522.0
2023-02-15 09:30:00,40.56,41.0,40.27,40.55,1652052.0,39.3021,39.7284,39.0211,39.2924,1652052.0
2023-02-15 10:00:00,40.53,41.4,40.5,41.32,1027999.0,39.273,40.116,39.2439,40.0385,1027999.0
2023-02-15 10:30:00,41.34,41.63,41.24,41.48,731489.0,40.0579,40.3389,39.961,40.1935,731489.0
2023-02-15 11:00:00,41.47,42.03,41.44,41.96,820272.0,40.1838,40.7265,40.1548,40.6586,820272.0
2023-02-15 11:30:00,41.96,42.08,41.62,41.88,664510.0,40.6586,40.7749,40.3292,40.5811,664510.0
2023-02-15 12:00:00,41.88,41.92,41.38,41.41,540069.0,40.5811,40.6199,40.0966,40.1257,540069.0
2023-02-15 12:30:00,41.42,41.88,41.38,41.78,596145.0,40.1354,40.5811,40.0966,40.4842,596145.0
2023-02-15 13:00:00,41.79,42.17,41.69,42.16,542935.0,40.4939,40.8621,40.397,40.8524,542935.0
2023-02-15 13:30:00,42.16,42.49,42.08,42.47,441218.0,40.8524,41.1722,40.7749,41.1528,441218.0
2023-02-15 14:00:00,42.48,42.74,42.41,42.67,421241.0,41.1625,41.4145,41.0947,41.3466,421241.0
2023-02-15 14:30:00,42.68,42.82,42.51,42.56,469743.0,41.3563,41.492,41.1916,41.24,469743.0
2023-02-15 15:00:00,42.57,42.8,42.56,42.7,497110.0,41.2497,41.4726,41.24,41.3757,497110.0
2023-02-15 15:30:00,42.72,42.88,42.64,42.85,780007.0,41.3951,41.5501,41.3176,41.521,780007.0
2023-02-16 09:30:00,41.01,41.69,40.67,41.18,2047781.0,39.7381,40.397,39.4087,39.9028,2047781.0
2023-02-16 10:00:00,41.18,41.87,41.03,41.87,1152965.0,39.9028,40.5714,39.7575,40.5714,1152965.0
2023-02-16 10:30:00,41.86,42.37,41.85,42.11,988127.0,40.5617,41.0559,40.5521,40.804,988127.0
2023-02-16 11:00:00,42.11,42.46,42.08,42.37,741377.0,40.804,41.1431,40.7749,41.0559,741377.0
2023-02-16 11:30:00,42.38,42.61,42.27,42.39,705649.0,41.0656,41.2885,40.959,41.0753,705649.0
2023-02-16 12:00:00,42.38,42.75,42.32,42.71,607672.0,41.0656,41.4241,41.0075,41.3854,607672.0
2023-02-16 12:30:00,42.71,43.05,42.66,42.7,767079.0,41.3854,41.7148,41.3369,41.3757,767079.0
2023-02-16 13:00:00,42.72,42.9,42.44,42.47,855073.0,41.3951,41.5695,41.1238,41.1528,855073.0
2023-02-16 13:30:00,42.48,42.82,42.44,42.75,656291.0,41.1625,41.492,41.1238,41.4241,656291.0
2023-02-16 14:00:00,42.76,42.96,42.62,42.89,577893.0,41.4338,41.6276,41.2982,41.5598,577893.0
2023-02-16 14:30:00,42.88,43.0,42.73,42.79,358463.0,41.5501,41.6664,41.4048,41.4629,358463.0
2023-02-16 15:00:00,42.8,42.84,41.8,41.8,890531.0,41.4726,41.5113,40.5036,40.5036,890531.0
2023-02-16 15:30:00,41.81,42.01,41.5,41.56,1356348.0,40.5133,40.7071,40.2129,40.271,1356348.0
2023-02-17 09:30:00,41.04,41.5,40.46,40.68,1569132.0,39.7672,40.2129,39.2052,39.4183,1569132.0
2023-02-17 10:00:00,40.67,41.8,40.66,41.42,1365457.0,39.4087,40.5036,39.399,40.1354,1365457.0
2023-02-17 10:30:00,41.44,41.91,40.98,41.08,1099895.0,40.1548,40.6102,39.709,39.8059,1099895.0
2023-02-17 11:00:00,41.08,41.3,40.81,40.88,684441.0,39.8059,40.0191,39.5443,39.6121,684441.0
2023-02-17 11:30:00,40.89,41.34,40.79,41.07,632342.0,39.6218,40.0579,39.5249,39.7962,632342.0
2023-02-17 12:00:00,41.08,41.47,41.08,41.36,454012.0,39.8059,40.1838,39.8059,40.0773,454012.0
2023-02-17 12:30:00,41.35,41.4,40.83,41.02,409306.0,40.0676,40.116,39.5637,39.7478,409306.0
2023-02-17 13:00:00,41.02,41.38,40.93,41.15,363244.0,39.7478,40.0966,39.6606,39.8738,363244.0
2023-02-17 13:30:00,41.15,41.28,41.08,41.22,222682.0,39.8738,39.9997,39.8059,39.9416,222682.0
2023-02-17 14:00:00,41.25,41.58,41.18,41.48,443294.0,39.9707,40.2904,39.9028,40.1935,443294.0
2023-02-17 14:30:00,41.49,41.89,41.49,41.82,672819.0,40.2032,40.5908,40.2032,40.523,672819.0
2023-02-17 15:00:00,41.83,42.01,41.58,41.63,761237.0,40.5327,40.7071,40.2904,40.3389,761237.0
2023-02-17 15:30:00,41.62,41.97,41.59,41.83,939675.0,40.3292,40.6683,40.3001,40.5327,939675.0
2023-02-21 09:30:00,40.3,40.69,39.54,39.58,1721931.0,39.0501,39.428,38.3137,38.3525,1721931.0
2023-02-21 10:00:00,39.58,39.77,39.13,39.19,1026222.0,38.3525,38.5366,37.9164,37.9746,1026222.0
2023-02-21 10:30:00,39.16,39.57,39.08,39.1,610929.0,37.9455,38.3428,37.868,37.8873,610929.0
2023-02-21 11:00:00,39.1,39.29,38.72,38.78,545685.0,37.8873,38.0715,37.5191,37.5773,545685.0
2023-02-21 11:30:00,38.78,38.89,38.56,38.6,502032.0,37.5773,37.6839,37.3641,37.4029,502032.0
2023-02-21 12:00:00,38.59,38.67,38.41,38.47,379760.0,37.3932,37.4707,37.2187,37.2769,379760.0
2023-02-21 12:30:00,38.47,38.79,38.42,38.78,378601.0,37.2769,37.587,37.2284,37.5773,378601.0
2023-02-21 13:00:00,38.77,38.81,38.3,38.35,342815.0,37.5676,37.6063,37.1122,37.1606,342815.0
2023-02-21 13:30:00,38.36,38.41,38.21,38.29,382246.0,37.1703,37.2187,37.0249,37.1025,382246.0
2023-02-21 14:00:00,38.28,38.28,38.02,38.25,451936.0,37.0928,37.0928,36.8408,37.0637,451936.0
2023-02-21 14:30:00,38.25,38.57,38.23,38.4,591213.0,37.0637,37.3738,37.0443,37.2091,591213.0
2023-02-21 15:00:00,38.41,38.52,38.23,38.34,357207.0,37.2187,37.3253,37.0443,37.1509,357207.0
2023-02-21 15:30:00,38.35,38.58,38.05,38.15,858763.0,37.1606,37.3835,36.8699,36.9668,858763.0
2023-02-22 09:30:00,38.37,39.19,38.37,38.74,1590778.0,37.18,37.9746,37.18,37.5385,1590778.0
2023-02-22 10:00:00,38.75,38.8,38.04,38.04,962862.0,37.5482,37.5966,36.8602,36.8602,962862.0
2023-02-22 10:30:00,38.03,38.54,37.72,38.49,1001763.0,36.8505,37.3447,36.5501,37.2963,1001763.0
2023-02-22 11:00:00,38.49,38.7,38.41,38.51,725942.0,37.2963,37.4997,37.2187,37.3156,725942.0
2023-02-22 11:30:00,38.53,38.67,38.41,38.6,386794.0,37.335,37.4707,37.2187,37.4029,386794.0
2023-02-22 12:00:00,38.6,38.82,38.39,38.69,475452.0,37.4029,37.616,37.1994,37.4901,475452.0
2023-02-22 12:30:00,38.69,38.92,38.63,38.77,409381.0,37.4901,37.7129,37.4319,37.5676,409381.0
2023-02-22 13:00:00,38.77,39.09,38.67,39.06,330899.0,37.5676,37.8777,37.4707,37.8486,330899.0
2023-02-22 13:30:00,39.07,39.1,38.76,38.83,308366.0,37.8583,37.8873,37.5579,37.6257,308366.0
2023-02-22 14:00:00,38.82,39.11,38.27,38.58,1550380.0,37.616,37.897,37.0831,37.3835,1550380.0
2023-02-22 14:30:00,38.56,38.6,37.93,37.94,874316.0,37.3641,37.4029,36.7536,36.7633,874316.0
2023-02-22 15:00:00,37.92,38.36,37.86,38.14,667253.0,36.7439,37.1703,36.6858,36.9571,667253.0
2023-02-22 15:30:00,38.14,38.5,37.98,38.5,749341.0,36.9571,37.306,36.8021,37.306,749341.0
2023-02-23 09:30:00,39.33,39.88,39.11,39.62,1820903.0,38.1102,38.6432,37.897,38.3912,1820903.0
2023-02-23 10:00:00,39.63,39.79,39.02,39.24,831900.0,38.4009,38.5559,37.8098,38.023,831900.0
2023-02-23 10:30:00,39.23,39.26,38.39,38.62,1040792.0,38.0133,38.0424,37.1994,37.4222,1040792.0
2023-02-23 11:00:00,38.61,38.84,38.3,38.38,757713.0,37.4125,37.6354,37.1122,37.1897,757713.0
2023-02-23 11:30:00,38.38,38.44,37.84,37.85,807788.0,37.1897,37.2478,36.6664,36.6761,807788.0
2023-02-23 12:00:00,37.86,38.01,37.67,37.91,559103.0,36.6858,36.8311,36.5017,36.7343,559103.0
2023-02-23 12:30:00,37.89,38.13,37.85,38.1,529532.0,36.7149,36.9474,36.6761,36.9184,529532.0
2023-02-23 13:00:00,38.11,38.26,37.93,38.16,602940.0,36.928,37.0734,36.7536,36.9765,602940.0
2023-02-23 13:30:00,38.16,38.4,38.06,38.33,548697.0,36.9765,37.2091,36.8796,37.1412,548697.0
2023-02-23 14:00:00,38.32,38.96,38.25,38.9,904789.0,37.1315,37.7517,37.0637,37.6935,904789.0
2023-02-23 14:30:00,38.9,39.15,38.89,39.0,592809.0,37.6935,37.9358,37.6839,37.7904,592809.0
2023-02-23 15:00:00,39.0,39.44,39.0,39.42,616976.0,37.7904,38.2168,37.7904,38.1974,616976.0
2023-02-23 15:30:00,39.42,39.52,39.12,39.26,780267.0,38.1974,38.2943,37.9067,38.0424,780267.0
2023-02-24 09:30:00,37.56,37.89,37.03,37.52,2120841.0,36.3951,36.7149,35.8815,36.3563,2120841.0
2023-02-24 10:00:00,37.5,37.99,37.08,37.29,1175883.0,36.337,36.8118,35.93,36.1335,1175883.0
2023-02-24 10:30:00,37.29,37.54,37.11,37.39,769292.0,36.1335,36.3757,35.9591,36.2304,769292.0
2023-02-24 11:00:00,37.39,38.06,37.34,37.93,770021.0,36.2304,36.8796,36.1819,36.7536,770021.0
2023-02-24 11:30:00,37.94,38.27,37.64,37.99,940832.0,36.7633,37.0831,36.4726,36.8118,940832.0
2023-02-24 12:00:00,37.99,38.04,37.64,37.77,468322.0,36.8118,36.8602,36.4726,36.5986,468322.0
2023-02-24 12:30:00,37.78,37.88,37.4,37.42,353840.0,36.6083,36.7052,36.2401,36.2594,353840.0
2023-02-24 13:00:00,37.43,37.65,37.33,37.56,369720.0,36.2691,36.4823,36.1722,36.3951,369720.0
2023-02-24 13:30:00,37.57,37.75,37.36,37.68,453544.0,36.4048,36.5792,36.2013,36.5114,453544.0
2023-02-24 14:00:00,37.69,37.9,37.61,37.79,521598.0,36.5211,36.7246,36.4436,36.618,521598.0
2023-02-24 14:30:00,37.8,38.21,37.61,38.14,527640.0,36.6277,37.0249,36.4436,36.9571,527640.0
2023-02-24 15:00:00,38.16,38.24,37.97,37.98,821088.0,36.9765,37.054,36.7924,36.8021,821088.0
2023-02-24 15:30:00,37.98,38.15,37.62,38.1,1319956.0,36.8021,36.9668,36.4532,36.9184,1319956.0
2023-02-27 09:30:00,39.06,39.43,38.67,39.38,1117820.0,37.8486,38.2071,37.4707,38.1587,1117820.0
2023-02-27 10:00:00,39.4,39.73,39.32,39.38,831162.0,38.178,38.4978,38.1005,38.1587,831162.0
2023-02-27 10:30:00,39.38,39.43,38.73,39.0,990338.0,38.1587,38.2071,37.5288,37.7904,990338.0
2023-02-27 11:00:00,39.0,39.3,38.94,39.01,511243.0,37.7904,38.0811,37.7323,37.8001,511243.0
2023-02-27 11:30:00,39.01,39.02,38.68,38.96,416631.0,37.8001,37.8098,37.4804,37.7517,416631.0
2023-02-27 12:00:00,38.97,39.0,38.6,38.7,295292.0,37.7614,37.7904,37.4029,37.4997,295292.0
2023-02-27 12:30:00,38.7,38.85,38.65,38.8,260378.0,37.4997,37.6451,37.4513,37.5966,260378.0
2023-02-27 13:00:00,38.81,38.93,38.74,38.79,222804.0,37.6063,37.7226,37.5385,37.587,222804.0
2023-02-27 13:30:00,38.8,38.86,38.59,38.82,258468.0,37.5966,37.6548,37.3932,37.616,258468.0
2023-02-27 14:00:00,38.85,38.98,38.65,38.74,336964.0,37.6451,37.7711,37.4513,37.5385,336964.0
2023-02-27 14:30:00,38.73,38.78,38.33,38.48,452825.0,37.5288,37.5773,37.1412,37.2866,452825.0
2023-02-27 15:00:00,38.47,38.58,38.26,38.42,390457.0,37.2769,37.3835,37.0734,37.2284,390457.0
2023-02-27 15:30:00,38.4,38.58,38.14,38.52,754880.0,37.2091,37.3835,36.9571,37.3253,754880.0
2023-02-28 09:30:00,38.46,39.3,38.44,39.11,1147938.0,37.2672,38.0811,37.2478,37.897,1147938.0
2023-02-28 10:00:00,39.11,39.48,39.0,39.19,649583.0,37.897,38.2556,37.7904,37.9746,649583.0
2023-02-28 10:30:00,39.2,39.4,38.88,39.25,380404.0,37.9842,38.178,37.6742,38.0327,380404.0
2023-02-28 11:00:00,39.28,39.62,39.25,39.49,377809.0,38.0618,38.3912,38.0327,38.2652,377809.0
2023-02-28 11:30:00,39.47,39.55,39.07,39.17,294281.0,38.2459,38.3234,37.8583,37.9552,294281.0
2023-02-28 12:00:00,39.19,39.36,39.15,39.36,262323.0,37.9746,38.1393,37.9358,38.1393,262323.0
2023-02-28 12:30:00,39.36,39.45,39.12,39.42,238079.0,38.1393,38.2265,37.9067,38.1974,238079.0
2023-02-28 13:00:00,39.42,39.56,39.38,39.52,210130.0,38.1974,38.3331,38.1587,38.2943,210130.0
2023-02-28 13:30:00,39.52,39.58,39.36,39.41,163256.0,38.2943,38.3525,38.1393,38.1877,163256.0
2023-02-28 14:00:00,39.41,39.5,39.25,39.27,298150.0,38.1877,38.2749,38.0327,38.0521,298150.0
2023-02-28 14:30:00,39.27,39.38,39.16,39.17,202997.0,38.0521,38.1587,37.9455,37.9552,202997.0
2023-02-28 15:00:00,39.19,39.23,38.96,39.0,246773.0,37.9746,38.0133,37.7517,37.7904,246773.0
2023-02-28 15:30:00,38.99,39.03,38.45,38.45,707907.0,37.7808,37.8195,37.2575,37.2575,707907.0
2023-03-01 09:30:00,38.5,39.29,38.17,38.96,1567540.0,37.306,38.0715,36.9862,37.7517,1567540.0
2023-03-01 10:00:00,38.96,39.13,38.13,38.55,1451929.0,37.7517,37.9164,36.9474,37.3544,1451929.0
2023-03-01 10:30:00,38.54,38.99,38.33,38.88,1087464.0,37.3447,37.7808,37.1412,37.6742,1087464.0
2023-03-01 11:00:00,38.88,38.88,37.87,38.06,1112922.0,37.6742,37.6742,36.6955,36.8796,1112922.0
2023-03-01 11:30:00,38.06,38.82,38.05,38.63,915166.0,36.8796,37.616,36.8699,37.4319,915166.0
2023-03-01 12:00:00,38.63,38.94,38.58,38.74,552411.0,37.4319,37.7323,37.3835,37.5385,552411.0
2023-03-01 12:30:00,38.74,38.92,38.66,38.72,417581.0,37.5385,37.7129,37.461,37.5191,417581.0
2023-03-01 13:00:00,38.74,38.74,38.47,38.48,334318.0,37.5385,37.5385,37.2769,37.2866,334318.0
2023-03-01 13:30:00,38.48,38.48,38.24,38.41,470444.0,37.2866,37.2866,37.054,37.2187,470444.0
2023-03-01 14:00:00,38.41,38.49,38.18,38.19,430802.0,37.2187,37.2963,36.9959,37.0056,430802.0
2023-03-01 14:30:00,38.19,38.27,38.06,38.15,470708.0,37.0056,37.0831,36.8796,36.9668,470708.0
2023-03-01 15:00:00,38.16,38.54,38.13,38.35,757808.0,36.9765,37.3447,36.9474,37.1606,757808.0
2023-03-01 15:30:00,38.36,38.72,38.33,38.65,1450695.0,37.1703,37.5191,37.1412,37.4513,1450695.0
2023-03-02 09:30:00,37.65,37.89,37.2,37.73,1579366.0,36.4823,36.7149,36.0463,36.5598,1579366.0
2023-03-02 10:00:00,37.71,38.02,37.32,37.89,849986.0,36.5405,36.8408,36.1625,36.7149,849986.0
2023-03-02 10:30:00,37.9,38.13,37.81,37.98,565518.0,36.7246,36.9474,36.6374,36.8021,565518.0
2023-03-02 11:00:00,37.98,38.24,37.91,37.94,407498.0,36.8021,37.054,36.7343,36.7633,407498.0
2023-03-02 11:30:00,37.95,38.15,37.89,38.09,254982.0,36.773,36.9668,36.7149,36.9087,254982.0
2023-03-02 12:00:00,38.09,38.18,37.93,38.13,222027.0,36.9087,36.9959,36.7536,36.9474,222027.0
2023-03-02 12:30:00,38.12,38.34,38.04,38.16,276232.0,36.9377,37.1509,36.8602,36.9765,276232.0
2023-03-02 13:00:00,38.18,38.2,37.94,37.99,261118.0,36.9959,37.0153,36.7633,36.8118,261118.0
2023-03-02 13:30:00,37.99,38.6,37.98,38.59,858740.0,36.8118,37.4029,36.8021,37.3932,858740.0
2023-03-02 14:00:00,38.59,38.89,38.51,38.84,615631.0,37.3932,37.6839,37.3156,37.6354,615631.0
2023-03-02 14:30:00,38.85,38.92,38.65,38.74,392058.0,37.6451,37.7129,37.4513,37.5385,392058.0
2023-03-02 15:00:00,38.73,38.88,38.6,38.8,600384.0,37.5288,37.6742,37.4029,37.5966,600384.0
2023-03-02 15:30:00,38.82,39.16,38.76,38.93,924949.0,37.616,37.9455,37.5579,37.7226,924949.0
2023-03-03 09:30:00,39.35,39.41,38.89,39.22,1431158.0,38.1296,38.1877,37.6839,38.0036,1431158.0
2023-03-03 10:00:00,39.2,39.49,38.59,39.35,1401761.0,37.9842,38.2652,37.3932,38.1296,1401761.0
2023-03-03 10:30:00,39.36,39.42,39.05,39.09,540167.0,38.1393,38.1974,37.8389,37.8777,540167.0
2023-03-03 11:00:00,39.1,39.5,39.09,39.49,559243.0,37.8873,38.2749,37.8777,38.2652,559243.0
2023-03-03 11:30:00,39.49,40.07,39.44,39.98,734869.0,38.2652,38.8273,38.2168,38.7401,734869.0
2023-03-03 12:00:00,39.99,40.17,39.95,40.13,695202.0,38.7497,38.9242,38.711,38.8854,695202.0
2023-03-03 12:30:00,40.12,40.25,40.03,40.23,347421.0,38.8757,39.0017,38.7885,38.9823,347421.0
2023-03-03 13:00:00,40.24,40.37,40.17,40.35,262785.0,38.992,39.118,38.9242,39.0986,262785.0
2023-03-03 13:30:00,40.37,40.42,40.28,40.35,231034.0,39.118,39.1664,39.0307,39.0986,231034.0
2023-03-03 14:00:00,40.35,40.59,40.3,40.57,395283.0,39.0986,39.3311,39.0501,39.3118,395283.0
2023-03-03 14:30:00,40.58,40.65,40.5,40.59,330039.0,39.3214,39.3893,39.2439,39.3311,330039.0
2023-03-03 15:00:00,40.61,40.75,40.51,40.6,685324.0,39.3505,39.4862,39.2536,39.3408,685324.0
2023-03-03 15:30:00,40.61,40.61,40.36,40.49,1058275.0,39.3505,39.3505,39.1083,39.2342,1058275.0
2023-03-06 09:30:00,40.51,40.62,39.92,40.1,1308359.0,39.2536,39.3602,38.6819,38.8563,1308359.0
2023-03-06 10:00:00,40.09,40.4,39.89,40.19,876525.0,38.8466,39.147,38.6528,38.9435,876525.0
2023-03-06 10:30:00,40.2,40.28,39.84,39.85,791951.0,38.9532,39.0307,38.6044,38.6141,791951.0
2023-03-06 11:00:00,39.85,40.03,39.72,39.77,458320.0,38.6141,38.7885,38.4881,38.5366,458320.0
2023-03-06 11:30:00,39.77,39.8,39.46,39.58,356490.0,38.5366,38.5656,38.2362,38.3525,356490.0
2023-03-06 12:00:00,39.58,39.67,39.44,39.54,408789.0,38.3525,38.4397,38.2168,38.3137,408789.0
2023-03-06 12:30:00,39.54,39.54,38.89,38.96,594790.0,38.3137,38.3137,37.6839,37.7517,594790.0
2023-03-06 13:00:00,38.96,39.0,38.75,38.84,453307.0,37.7517,37.7904,37.5482,37.6354,453307.0
2023-03-06 13:30:00,38.85,38.86,38.54,38.63,434229.0,37.6451,37.6548,37.3447,37.4319,434229.0
2023-03-06 14:00:00,38.63,38.79,38.44,38.59,517615.0,37.4319,37.587,37.2478,37.3932,517615.0
2023-03-06 14:30:00,38.59,38.7,38.38,38.45,554693.0,37.3932,37.4997,37.1897,37.2575,554693.0
2023-03-06 15:00:00,38.44,38.55,38.22,38.23,863646.0,37.2478,37.3544,37.0346,37.0443,863646.0
2023-03-06 15:30:00,38.23,38.74,38.19,38.7,1025736.0,37.0443,37.5385,37.0056,37.4997,1025736.0
2023-03-07 09:30:00,38.7,38.91,38.32,38.88,885094.0,37.4997,37.7032,37.1315,37.6742,885094.0
2023-03-07 10:00:00,38.88,38.88,37.81,38.17,1487494.0,37.6742,37.6742,36.6374,36.9862,1487494.0
2023-03-07 10:30:00,38.13,38.72,37.71,37.73,1136520.0,36.9474,37.5191,36.5405,36.5598,1136520.0
2023-03-07 11:00:00,37.74,38.13,37.68,37.72,814816.0,36.5695,36.9474,36.5114,36.5501,814816.0
2023-03-07 11:30:00,37.71,38.17,37.7,37.8,692534.0,36.5405,36.9862,36.5308,36.6277,692534.0
2023-03-07 12:00:00,37.79,38.43,37.68,38.13,795939.0,36.618,37.2381,36.5114,36.9474,795939.0
2023-03-07 12:30:00,38.12,38.21,37.89,37.9,438483.0,36.9377,37.0249,36.7149,36.7246,438483.0
2023-03-07 13:00:00,37.9,37.92,37.51,37.59,535291.0,36.7246,36.7439,36.3467,36.4242,535291.0
2023-03-07 13:30:00,37.58,37.72,37.23,37.28,537753.0,36.4145,36.5501,36.0753,36.1238,537753.0
2023-03-07 14:00:00,37.28,37.49,37.27,37.34,374391.0,36.1238,36.3273,36.1141,36.1819,374391.0
2023-03-07 14:30:00,37.34,37.41,37.17,37.22,427212.0,36.1819,36.2498,36.0172,36.0657,427212.0
2023-03-07 15:00:00,37.22,37.53,37.22,37.37,416013.0,36.0657,36.366,36.0657,36.211,416013.0
2023-03-07 15:30:00,37.38,37.69,37.35,37.38,816999.0,36.2207,36.5211,36.1916,36.2207,816999.0
2023-03-08 09:30:00,37.5,37.64,36.97,37.57,1574817.0,36.337,36.4726,35.8234,36.4048,1574817.0
2023-03-08 10:00:00,37.57,37.98,37.04,37.65,1626231.0,36.4048,36.8021,35.8912,36.4823,1626231.0
2023-03-08 10:30:00,37.64,37.91,37.41,37.5,771691.0,36.4726,36.7343,36.2498,36.337,771691.0
2023-03-08 11:00:00,37.51,37.78,37.43,37.52,419854.0,36.3467,36.6083,36.2691,36.3563,419854.0
2023-03-08 11:30:00,37.54,37.72,37.14,37.51,640375.0,36.3757,36.5501,35.9881,36.3467,640375.0
2023-03-08 12:00:00,37.52,37.56,36.93,36.99,616060.0,36.3563,36.3951,35.7846,35.8428,616060.0
2023-03-08 12:30:00,36.99,37.05,36.74,36.92,516965.0,35.8428,35.9009,35.6005,35.775,516965.0
2023-03-08 13:00:00,36.92,37.01,36.61,36.62,828534.0,35.775,35.8622,35.4746,35.4843,828534.0
2023-03-08 13:30:00,36.63,36.71,36.5,36.62,556933.0,35.4939,35.5715,35.368,35.4843,556933.0
2023-03-08 14:00:00,36.62,36.89,36.6,36.89,479172.0,35.4843,35.7459,35.4649,35.7459,479172.0
2023-03-08 14:30:00,36.89,36.92,36.71,36.73,330673.0,35.7459,35.775,35.5715,35.5908,330673.0
2023-03-08 15:00:00,36.73,36.85,36.66,36.85,298031.0,35.5908,35.7071,35.523,35.7071,298031.0
2023-03-08 15:30:00,36.84,37.44,36.82,37.37,946254.0,35.6974,36.2788,35.6781,36.211,946254.0
2023-03-09 09:30:00,37.42,37.77,37.06,37.09,1408442.0,36.2594,36.5986,35.9106,35.9397,1408442.0
2023-03-09 10:00:00,37.08,37.5,36.64,36.88,1414434.0,35.93,36.337,35.5036,35.7362,1414434.0
2023-03-09 10:30:00,36.91,37.26,36.72,36.73,679156.0,35.7653,36.1044,35.5812,35.5908,679156.0
2023-03-09 11:00:00,36.73,36.75,36.41,36.43,859695.0,35.5908,35.6102,35.2808,35.3002,859695.0
2023-03-09 11:30:00,36.44,36.53,36.18,36.2,671149.0,35.3098,35.397,35.0579,35.0773,671149.0
2023-03-09 12:00:00,36.21,36.29,35.94,36.24,739936.0,35.087,35.1645,34.8253,35.116,739936.0
2023-03-09 12:30:00,36.22,36.3,35.81,35.84,537523.0,35.0967,35.1742,34.6994,34.7284,537523.0
2023-03-09 13:00:00,35.83,35.98,35.47,35.54,788184.0,34.7188,34.8641,34.3699,34.4378,788184.0
2023-03-09 13:30:00,35.53,35.55,35.06,35.24,996004.0,34.4281,34.4474,33.9726,34.1471,996004.0
2023-03-09 14:00:00,35.24,35.43,35.01,35.25,854536.0,34.1471,34.3312,33.9242,34.1567,854536.0
2023-03-09 14:30:00,35.24,35.34,34.86,34.9,893106.0,34.1471,34.244,33.7788,33.8176,893106.0
2023-03-09 15:00:00,34.9,34.98,34.3,34.53,1692023.0,33.8176,33.8951,33.2362,33.4591,1692023.0
2023-03-09 15:30:00,34.53,34.76,34.17,34.25,2282226.0,33.4591,33.6819,33.1102,33.1878,2282226.0
2023-03-10 09:30:00,33.66,33.71,31.88,32.46,3663645.0,32.6161,32.6645,30.8913,31.4533,3663645.0
2023-03-10 10:00:00,32.48,33.04,32.27,32.41,1875527.0,31.4727,32.0153,31.2692,31.4048,1875527.0
2023-03-10 10:30:00,32.41,32.97,32.0,32.93,1542419.0,31.4048,31.9475,31.0075,31.9087,1542419.0
2023-03-10 11:00:00,32.92,33.46,32.74,33.39,1362254.0,31.899,32.4223,31.7246,32.3544,1362254.0
2023-03-10 11:30:00,33.38,33.63,32.48,32.49,1462685.0,32.3447,32.587,31.4727,31.4823,1462685.0
2023-03-10 12:00:00,32.5,32.62,31.74,31.96,1128102.0,31.492,31.6083,30.7556,30.9688,1128102.0
2023-03-10 12:30:00,31.97,32.34,31.36,31.38,959062.0,30.9785,31.337,30.3874,30.4068,959062.0
2023-03-10 13:00:00,31.39,31.64,30.69,30.84,1071594.0,30.4165,30.6587,29.7382,29.8835,1071594.0
2023-03-10 13:30:00,30.8,30.86,30.17,30.43,1222347.0,29.8448,29.9029,29.2343,29.4862,1222347.0
2023-03-10 14:00:00,30.44,31.3,30.43,30.74,1389675.0,29.4959,30.3293,29.4862,29.7866,1389675.0
2023-03-10 14:30:00,30.74,31.69,30.74,31.38,1569517.0,29.7866,30.7072,29.7866,30.4068,1569517.0
2023-03-10 15:00:00,31.38,31.54,30.76,30.98,1410821.0,30.4068,30.5618,29.806,30.0192,1410821.0
2023-03-10 15:30:00,30.99,31.24,30.67,31.22,1785962.0,30.0289,30.2711,29.7188,30.2517,1785962.0
2023-03-13 09:30:00,29.4,30.22,28.57,29.95,3460680.0,28.4882,29.2827,27.6839,29.0211,3460680.0
2023-03-13 10:00:00,29.94,30.18,29.15,29.22,1338943.0,29.0114,29.244,28.2459,28.3138,1338943.0
2023-03-13 10:30:00,29.23,30.61,29.18,30.47,1357249.0,28.3235,29.6607,28.275,29.525,1357249.0
2023-03-13 11:00:00,30.5,31.34,30.31,31.28,1705485.0,29.5541,30.368,29.37,30.3099,1705485.0
2023-03-13 11:30:00,31.27,31.35,30.43,30.92,1199029.0,30.3002,30.3777,29.4862,29.961,1199029.0
2023-03-13 12:00:00,30.92,31.38,30.17,30.34,1067516.0,29.961,30.4068,29.2343,29.399,1067516.0
2023-03-13 12:30:00,30.34,30.57,29.68,29.88,982211.0,29.399,29.6219,28.7595,28.9533,982211.0
2023-03-13 13:00:00,29.88,30.25,29.53,29.79,602724.0,28.9533,29.3118,28.6141,28.8661,602724.0
2023-03-13 13:30:00,29.8,30.36,29.58,30.31,640014.0,28.8758,29.4184,28.6626,29.37,640014.0
2023-03-13 14:00:00,30.31,30.67,30.19,30.43,691212.0,29.37,29.7188,29.2537,29.4862,691212.0
2023-03-13 14:30:00,30.45,30.78,30.16,30.38,648443.0,29.5056,29.8254,29.2246,29.4378,648443.0
2023-03-13 15:00:00,30.38,30.48,29.65,29.83,1225985.0,29.4378,29.5347,28.7304,28.9048,1225985.0
2023-03-13 15:30:00,29.83,30.32,29.64,29.71,1162916.0,28.9048,29.3796,28.7207,28.7886,1162916.0
2023-03-14 09:30:00,32.4,32.66,31.86,32.17,2468263.0,31.3951,31.6471,30.8719,31.1723,2468263.0
2023-03-14 10:00:00,32.17,32.54,31.69,32.41,1609721.0,31.1723,31.5308,30.7072,31.4048,1609721.0
2023-03-14 10:30:00,32.4,32.61,32.02,32.05,1695199.0,31.3951,31.5986,31.0269,31.056,1695199.0
2023-03-14 11:00:00,32.05,32.76,32.01,32.6,908295.0,31.056,31.744,31.0172,31.5889,908295.0
2023-03-14 11:30:00,32.61,32.67,32.13,32.33,620258.0,31.5986,31.6568,31.1335,31.3273,620258.0
2023-03-14 12:00:00,32.32,32.44,32.03,32.03,653548.0,31.3176,31.4339,31.0366,31.0366,653548.0
2023-03-14 12:30:00,32.03,32.28,31.8,31.93,1492574.0,31.0366,31.2789,30.8137,30.9397,1492574.0
2023-03-14 13:00:00,31.93,32.0,30.99,31.29,1782620.0,30.9397,31.0075,30.0289,30.3196,1782620.0
2023-03-14 13:30:00,31.29,31.51,31.0,31.11,1256563.0,30.3196,30.5327,30.0386,30.1451,1256563.0
2023-03-14 14:00:00,31.12,31.27,30.71,31.22,1399263.0,30.1548,30.3002,29.7576,30.2517,1399263.0
2023-03-14 14:30:00,31.21,31.36,30.87,30.91,903844.0,30.242,30.3874,29.9126,29.9513,903844.0
2023-03-14 15:00:00,30.91,31.03,30.39,30.74,989813.0,29.9513,30.0676,29.4475,29.7866,989813.0
2023-03-14 15:30:00,30.74,31.5,30.64,31.37,1269054.0,29.7866,30.5231,29.6897,30.3971,1269054.0
2023-03-15 09:30:00,28.9,29.61,28.78,28.94,3175203.0,28.0037,28.6917,27.8874,28.0424,3175203.0
2023-03-15 10:00:00,28.95,29.52,28.78,29.03,1737666.0,28.0521,28.6045,27.8874,28.1297,1737666.0
2023-03-15 10:30:00,29.02,29.38,28.6,29.17,1668435.0,28.12,28.4688,27.713,28.2653,1668435.0
2023-03-15 11:00:00,29.16,29.63,29.05,29.28,1386989.0,28.2556,28.711,28.149,28.3719,1386989.0
2023-03-15 11:30:00,29.29,29.51,28.91,29.0,1052824.0,28.3816,28.5948,28.0134,28.1006,1052824.0
2023-03-15 12:00:00,29.0,29.14,28.45,28.61,1812303.0,28.1006,28.2362,27.5676,27.7227,1812303.0
2023-03-15 12:30:00,28.61,28.78,28.1,28.28,1576720.0,27.7227,27.8874,27.2285,27.4029,1576720.0
2023-03-15 13:00:00,28.28,29.01,28.16,29.01,1610234.0,27.4029,28.1103,27.2866,28.1103,1610234.0
2023-03-15 13:30:00,28.99,29.14,28.49,28.97,999226.0,28.0909,28.2362,27.6064,28.0715,999226.0
2023-03-15 14:00:00,28.97,29.94,28.6,29.6,1120688.0,28.0715,29.0114,27.713,28.682,1120688.0
2023-03-15 14:30:00,29.63,29.92,29.23,29.5,1127420.0,28.711,28.9921,28.3235,28.5851,1127420.0
2023-03-15 15:00:00,29.49,29.74,29.1,29.65,1118424.0,28.5754,28.8176,28.1975,28.7304,1118424.0
2023-03-15 15:30:00,29.63,29.86,29.2,29.86,1381747.0,28.711,28.9339,28.2944,28.9339,1381747.0
2023-03-16 09:30:00,28.7,29.3,28.42,29.17,2260892.0,27.8099,28.3913,27.5386,28.2653,2260892.0
2023-03-16 10:00:00,29.16,29.17,28.2,28.59,1980287.0,28.2556,28.2653,27.3254,27.7033,1980287.0
2023-03-16 10:30:00,28.6,30.53,28.54,30.12,3012502.0,27.713,29.5831,27.6549,29.1859,3012502.0
2023-03-16 11:00:00,30.12,30.58,29.77,30.36,1961684.0,29.1859,29.6316,28.8467,29.4184,1961684.0
2023-03-16 11:30:00,30.37,31.0,30.14,30.69,1309986.0,29.4281,30.0386,29.2052,29.7382,1309986.0
2023-03-16 12:00:00,30.68,30.75,30.17,30.49,947715.0,29.7285,29.7963,29.2343,29.5444,947715.0
2023-03-16 12:30:00,30.5,31.24,30.33,31.22,1159182.0,29.5541,30.2711,29.3893,30.2517,1159182.0
2023-03-16 13:00:00,31.22,31.71,31.03,31.28,1068032.0,30.2517,30.7265,30.0676,30.3099,1068032.0
2023-03-16 13:30:00,31.3,31.37,30.97,31.07,504961.0,30.3293,30.3971,30.0095,30.1064,504961.0
2023-03-16 14:00:00,31.08,31.11,30.74,30.92,659750.0,30.1161,30.1451,29.7866,29.961,659750.0
2023-03-16 14:30:00,30.93,31.11,30.58,31.06,766079.0,29.9707,30.1451,29.6316,30.0967,766079.0
2023-03-16 15:00:00,31.07,31.27,30.95,31.21,632216.0,30.1064,30.3002,29.9901,30.242,632216.0
2023-03-16 15:30:00,31.2,31.25,30.81,31.03,954110.0,30.2324,30.2808,29.8545,30.0676,954110.0
2023-03-17 09:30:00,29.96,30.33,29.43,29.75,2240249.0,29.0308,29.3893,28.5173,28.8273,2240249.0
2023-03-17 10:00:00,29.78,30.21,28.93,29.17,2091386.0,28.8564,29.2731,28.0328,28.2653,2091386.0
2023-03-17 10:30:00,29.18,29.25,28.72,28.87,1359229.0,28.275,28.3428,27.8293,27.9746,1359229.0
2023-03-17 11:00:00,28.85,29.06,28.45,28.58,1391466.0,27.9552,28.1587,27.5676,27.6936,1391466.0
2023-03-17 11:30:00,28.58,28.8,28.36,28.76,1070493.0,27.6936,27.9068,27.4804,27.868,1070493.0
2023-03-17 12:00:00,28.76,29.09,28.71,29.06,1104698.0,27.868,28.1878,27.8196,28.1587,1104698.0
2023-03-17 12:30:00,29.06,29.37,28.6,28.71,886484.0,28.1587,28.4591,27.713,27.8196,886484.0
2023-03-17 13:00:00,28.73,29.07,28.67,28.87,674501.0,27.839,28.1684,27.7808,27.9746,674501.0
2023-03-17 13:30:00,28.85,29.08,28.64,28.82,741225.0,27.9552,28.1781,27.7518,27.9262,741225.0
2023-03-17 14:00:00,28.83,29.0,28.38,28.42,924723.0,27.9359,28.1006,27.4998,27.5386,924723.0
2023-03-17 14:30:00,28.41,28.67,28.27,28.52,722561.0,27.5289,27.7808,27.3932,27.6355,722561.0
2023-03-17 15:00:00,28.53,28.87,28.39,28.79,773469.0,27.6452,27.9746,27.5095,27.8971,773469.0
2023-03-17 15:30:00,28.78,28.8,28.37,28.53,1329003.0,27.8874,27.9068,27.4901,27.6452,1329003.0
2023-03-20 09:30:00,29.29,29.88,29.08,29.8,3187058.0,28.3816,28.9533,28.1781,28.8758,3187058.0
2023-03-20 10:00:00,29.79,30.15,29.54,30.13,2042550.0,28.8661,29.2149,28.6238,29.1955,2042550.0
2023-03-20 10:30:00,30.12,30.36,29.93,30.26,1397960.0,29.1859,29.4184,29.0017,29.3215,1397960.0
2023-03-20 11:00:00,30.25,30.51,30.08,30.46,1100656.0,29.3118,29.5638,29.1471,29.5153,1100656.0
2023-03-20 11:30:00,30.47,30.47,29.73,29.79,782086.0,29.525,29.525,28.8079,28.8661,782086.0
2023-03-20 12:00:00,29.79,29.83,29.08,29.45,976093.0,28.8661,28.9048,28.1781,28.5366,976093.0
2023-03-20 12:30:00,29.45,29.92,29.37,29.8,761205.0,28.5366,28.9921,28.4591,28.8758,761205.0
2023-03-20 13:00:00,29.8,30.14,29.79,29.92,536883.0,28.8758,29.2052,28.8661,28.9921,536883.0
2023-03-20 13:30:00,29.91,30.03,29.6,29.67,385227.0,28.9824,29.0986,28.682,28.7498,385227.0
2023-03-20 14:00:00,29.68,29.74,29.49,29.6,498432.0,28.7595,28.8176,28.5754,28.682,498432.0
2023-03-20 14:30:00,29.61,29.73,29.37,29.53,571915.0,28.6917,28.8079,28.4591,28.6141,571915.0
2023-03-20 15:00:00,29.51,29.71,29.43,29.67,539537.0,28.5948,28.7886,28.5173,28.7498,539537.0
2023-03-20 15:30:00,29.66,29.81,29.52,29.59,1024424.0,28.7401,28.8855,28.6045,28.6723,1024424.0
2023-03-21 09:30:00,31.09,31.62,31.06,31.51,2349471.0,30.162,30.6762,30.1329,30.5695,2349471.0
2023-03-21 10:00:00,31.52,31.92,30.88,31.1,2156253.0,30.5792,30.9672,29.9583,30.1717,2156253.0
2023-03-21 10:30:00,31.1,31.32,30.83,30.91,989623.0,30.1717,30.3851,29.9098,29.9874,989623.0
2023-03-21 11:00:00,30.93,31.39,30.89,31.33,666839.0,30.0068,30.453,29.968,30.3948,666839.0
2023-03-21 11:30:00,31.33,31.39,30.89,30.98,1212774.0,30.3948,30.453,29.968,30.0553,1212774.0
2023-03-21 12:00:00,30.97,31.16,30.89,31.07,395053.0,30.0456,30.2299,29.968,30.1426,395053.0
2023-03-21 12:30:00,31.07,31.2,30.83,30.91,522310.0,30.1426,30.2687,29.9098,29.9874,522310.0
2023-03-21 13:00:00,30.93,31.14,30.82,31.13,387221.0,30.0068,30.2105,29.9001,30.2008,387221.0
2023-03-21 13:30:00,31.14,31.21,30.8,30.82,413945.0,30.2105,30.2784,29.8806,29.9001,413945.0
2023-03-21 14:00:00,30.83,31.04,30.81,31.01,314845.0,29.9098,30.1135,29.8903,30.0844,314845.0
2023-03-21 14:30:00,31.01,31.21,30.98,31.13,426743.0,30.0844,30.2784,30.0553,30.2008,426743.0
2023-03-21 15:00:00,31.11,31.39,31.11,31.25,634775.0,30.1814,30.453,30.1814,30.3172,634775.0
2023-03-21 15:30:00,31.24,31.49,31.14,31.21,916382.0,30.3075,30.5501,30.2105,30.2784,916382.0
2023-03-22 09:30:00,31.09,31.14,30.36,30.8,1777143.0,30.162,30.2105,29.4538,29.8806,1777143.0
2023-03-22 10:00:00,30.77,31.08,30.73,31.05,782459.0,29.8515,30.1523,29.8127,30.1232,782459.0
2023-03-22 10:30:00,31.05,31.1,30.79,30.89,413501.0,30.1232,30.1717,29.8709,29.968,413501.0
2023-03-22 11:00:00,30.89,30.96,30.55,30.56,442189.0,29.968,30.0359,29.6381,29.6478,442189.0
2023-03-22 11:30:00,30.57,30.65,30.43,30.52,491458.0,29.6575,29.7351,29.5217,29.609,491458.0
2023-03-22 12:00:00,30.51,30.64,30.36,30.58,767488.0,29.5993,29.7254,29.4538,29.6672,767488.0
2023-03-22 12:30:00,30.58,30.61,30.42,30.48,261283.0,29.6672,29.6963,29.512,29.5702,261283.0
2023-03-22 13:00:00,30.47,30.51,30.25,30.47,648474.0,29.5605,29.5993,29.3471,29.5605,648474.0
2023-03-22 13:30:00,30.48,30.62,30.4,30.57,436863.0,29.5702,29.706,29.4926,29.6575,436863.0
2023-03-22 14:00:00,30.59,31.5,30.51,30.82,1754578.0,29.6769,30.5598,29.5993,29.9001,1754578.0
2023-03-22 14:30:00,30.81,31.48,30.05,30.23,2264878.0,29.8903,30.5404,29.153,29.3277,2264878.0
2023-03-22 15:00:00,30.21,30.61,29.51,30.27,2382202.0,29.3083,29.6963,28.6292,29.3665,2382202.0
2023-03-22 15:30:00,30.28,30.33,28.46,28.47,2118051.0,29.3762,29.4247,27.6105,27.6202,2118051.0
2023-03-23 09:30:00,29.09,29.52,29.04,29.41,1599111.0,28.2217,28.6389,28.1732,28.5321,1599111.0
2023-03-23 10:00:00,29.42,29.76,29.4,29.56,937960.0,28.5418,28.8717,28.5224,28.6777,937960.0
2023-03-23 10:30:00,29.56,30.16,29.43,29.99,1120096.0,28.6777,29.2598,28.5515,29.0948,1120096.0
2023-03-23 11:00:00,29.99,30.17,29.7,29.73,572562.0,29.0948,29.2695,28.8135,28.8426,572562.0
2023-03-23 11:30:00,29.74,29.92,29.47,29.48,531795.0,28.8523,29.0269,28.5903,28.6,531795.0
2023-03-23 12:00:00,29.49,29.54,29.02,29.23,876662.0,28.6098,28.6583,28.1538,28.3575,876662.0
2023-03-23 12:30:00,29.24,29.29,28.7,28.79,809920.0,28.3672,28.4157,27.8433,27.9306,809920.0
2023-03-23 13:00:00,28.79,28.96,28.37,28.51,1216249.0,27.9306,28.0956,27.5232,27.659,1216249.0
2023-03-23 13:30:00,28.51,28.68,28.31,28.33,657563.0,27.659,27.8239,27.465,27.4844,657563.0
2023-03-23 14:00:00,28.35,28.53,27.78,27.78,959753.0,27.5038,27.6784,26.9508,26.9508,959753.0
2023-03-23 14:30:00,27.78,27.93,27.35,27.79,1698658.0,26.9508,27.0963,26.5336,26.9605,1698658.0
2023-03-23 15:00:00,27.8,28.62,27.42,27.72,1965567.0,26.9702,27.7657,26.6015,26.8926,1965567.0
2023-03-23 15:30:00,27.72,28.62,27.61,28.08,1960923.0,26.8926,27.7657,26.7859,27.2418,1960923.0
2023-03-24 09:30:00,27.35,27.43,26.7,27.41,2873937.0,26.5336,26.6112,25.903,26.5918,2873937.0
2023-03-24 10:00:00,27.41,28.0,27.12,27.95,2295569.0,26.5918,27.1642,26.3105,27.1157,2295569.0
2023-03-24 10:30:00,27.96,28.07,27.31,27.47,1419942.0,27.1254,27.2321,26.4948,26.65,1419942.0
2023-03-24 11:00:00,27.48,27.57,27.12,27.44,1030744.0,26.6597,26.7471,26.3105,26.6209,1030744.0
2023-03-24 11:30:00,27.43,28.22,27.39,28.2,1708686.0,26.6112,27.3777,26.5724,27.3583,1708686.0
2023-03-24 12:00:00,28.21,28.44,27.84,28.02,1230263.0,27.368,27.5911,27.009,27.1836,1230263.0
2023-03-24 12:30:00,28.02,28.39,27.94,28.25,849577.0,27.1836,27.5426,27.106,27.4068,849577.0
2023-03-24 13:00:00,28.26,28.4,28.0,28.26,763832.0,27.4165,27.5523,27.1642,27.4165,763832.0
2023-03-24 13:30:00,28.26,28.45,28.07,28.26,878706.0,27.4165,27.6008,27.2321,27.4165,878706.0
2023-03-24 14:00:00,28.25,28.54,28.23,28.4,721950.0,27.4068,27.6881,27.3874,27.5523,721950.0
2023-03-24 14:30:00,28.4,28.66,28.34,28.52,734278.0,27.5523,27.8045,27.4941,27.6687,734278.0
2023-03-24 15:00:00,28.52,28.97,28.4,28.94,966724.0,27.6687,28.1053,27.5523,28.0762,966724.0
2023-03-24 15:30:00,28.95,28.99,28.53,28.84,1275226.0,28.0859,28.1247,27.6784,27.9792,1275226.0
2023-03-27 09:30:00,29.88,29.95,29.24,29.56,2612334.0,28.9881,29.056,28.3672,28.6777,2612334.0
2023-03-27 10:00:00,29.56,29.79,29.36,29.41,1355508.0,28.6777,28.9008,28.4836,28.5321,1355508.0
2023-03-27 10:30:00,29.42,29.57,29.24,29.25,1283239.0,28.5418,28.6874,28.3672,28.3769,1283239.0
2023-03-27 11:00:00,29.26,29.41,29.12,29.38,1287822.0,28.3866,28.5321,28.2508,28.503,1287822.0
2023-03-27 11:30:00,29.39,29.48,29.14,29.34,940056.0,28.5127,28.6,28.2702,28.4642,940056.0
2023-03-27 12:00:00,29.33,29.65,29.23,29.56,1657048.0,28.4545,28.765,28.3575,28.6777,1657048.0
2023-03-27 12:30:00,29.56,29.68,29.46,29.67,777486.0,28.6777,28.7941,28.5806,28.7844,777486.0
2023-03-27 13:00:00,29.69,29.93,29.62,29.84,783607.0,28.8038,29.0366,28.7359,28.9493,783607.0
2023-03-27 13:30:00,29.84,30.12,29.79,29.89,955359.0,28.9493,29.2209,28.9008,28.9978,955359.0
2023-03-27 14:00:00,29.89,30.08,29.77,30.03,624098.0,28.9978,29.1821,28.8814,29.1336,624098.0
2023-03-27 14:30:00,30.03,30.2,30.03,30.18,713388.0,29.1336,29.2986,29.1336,29.2792,713388.0
2023-03-27 15:00:00,30.18,30.3,30.0,30.19,830436.0,29.2792,29.3956,29.1045,29.2889,830436.0
2023-03-27 15:30:00,30.18,30.23,29.72,29.84,1161379.0,29.2792,29.3277,28.8329,28.9493,1161379.0
2023-03-28 09:30:00,29.48,30.12,29.26,29.89,2432422.0,28.6,29.2209,28.3866,28.9978,2432422.0
2023-03-28 10:00:00,29.89,30.2,29.78,29.99,1423920.0,28.9978,29.2986,28.8911,29.0948,1423920.0
2023-03-28 10:30:00,30.0,30.05,29.56,29.77,1275208.0,29.1045,29.153,28.6777,28.8814,1275208.0
2023-03-28 11:00:00,29.76,30.0,29.73,29.88,526646.0,28.8717,29.1045,28.8426,28.9881,526646.0
2023-03-28 11:30:00,29.89,30.07,29.84,29.99,490739.0,28.9978,29.1724,28.9493,29.0948,490739.0
2023-03-28 12:00:00,30.0,30.02,29.78,29.85,334827.0,29.1045,29.1239,28.8911,28.959,334827.0
2023-03-28 12:30:00,29.84,29.96,29.75,29.81,284953.0,28.9493,29.0657,28.862,28.9202,284953.0
2023-03-28 13:00:00,29.83,29.84,29.55,29.59,332223.0,28.9396,28.9493,28.668,28.7068,332223.0
2023-03-28 13:30:00,29.58,29.62,29.29,29.33,582936.0,28.6971,28.7359,28.4157,28.4545,582936.0
2023-03-28 14:00:00,29.31,29.5,29.3,29.46,404305.0,28.4351,28.6195,28.4254,28.5806,404305.0
2023-03-28 14:30:00,29.45,29.67,29.37,29.64,533530.0,28.5709,28.7844,28.4933,28.7553,533530.0
2023-03-28 15:00:00,29.64,29.74,29.45,29.51,576758.0,28.7553,28.8523,28.5709,28.6292,576758.0
2023-03-28 15:30:00,29.5,29.83,29.43,29.68,902403.0,28.6195,28.9396,28.5515,28.7941,902403.0
2023-03-29 09:30:00,30.6,30.69,30.06,30.57,2300389.0,29.6866,29.7739,29.1627,29.6575,2300389.0
2023-03-29 10:00:00,30.58,30.71,30.29,30.43,1319706.0,29.6672,29.7933,29.3859,29.5217,1319706.0
2023-03-29 10:30:00,30.44,30.54,29.92,29.96,1663891.0,29.5314,29.6284,29.0269,29.0657,1663891.0
2023-03-29 11:00:00,29.95,30.22,29.95,30.16,842671.0,29.056,29.318,29.056,29.2598,842671.0
2023-03-29 11:30:00,30.16,30.33,30.12,30.31,610414.0,29.2598,29.4247,29.2209,29.4053,610414.0
2023-03-29 12:00:00,30.31,30.38,30.19,30.34,477501.0,29.4053,29.4732,29.2889,29.4344,477501.0
2023-03-29 12:30:00,30.34,30.44,30.05,30.12,427510.0,29.4344,29.5314,29.153,29.2209,427510.0
2023-03-29 13:00:00,30.11,30.34,30.06,30.31,360955.0,29.2112,29.4344,29.1627,29.4053,360955.0
2023-03-29 13:30:00,30.3,30.32,30.1,30.21,426627.0,29.3956,29.415,29.2015,29.3083,426627.0
2023-03-29 14:00:00,30.2,30.34,30.11,30.31,308629.0,29.2986,29.4344,29.2112,29.4053,308629.0
2023-03-29 14:30:00,30.31,30.53,30.29,30.45,598692.0,29.4053,29.6187,29.3859,29.5411,598692.0
2023-03-29 15:00:00,30.46,30.65,30.26,30.58,951944.0,29.5508,29.7351,29.3568,29.6672,951944.0
2023-03-29 15:30:00,30.57,30.72,30.47,30.69,1285170.0,29.6575,29.803,29.5605,29.7739,1285170.0
2023-03-30 09:30:00,31.37,31.62,31.18,31.5,1715568.0,30.4336,30.6762,30.2493,30.5598,1715568.0
2023-03-30 10:00:00,31.51,31.57,30.9,31.24,1471240.0,30.5695,30.6277,29.9777,30.3075,1471240.0
2023-03-30 10:30:00,31.23,31.34,30.97,30.99,840456.0,30.2978,30.4045,30.0456,30.065,840456.0
2023-03-30 11:00:00,31.0,31.15,30.81,30.9,777665.0,30.0747,30.2202,29.8903,29.9777,777665.0
2023-03-30 11:30:00,30.89,30.9,30.5,30.63,1053160.0,29.968,29.9777,29.5896,29.7157,1053160.0
2023-03-30 12:00:00,30.64,30.65,30.48,30.56,849661.0,29.7254,29.7351,29.5702,29.6478,849661.0
2023-03-30 12:30:00,30.56,30.56,30.27,30.4,1055586.0,29.6478,29.6478,29.3665,29.4926,1055586.0
2023-03-30 13:00:00,30.39,30.55,30.32,30.38,996358.0,29.4829,29.6381,29.415,29.4732,996358.0
2023-03-30 13:30:00,30.38,30.38,30.13,30.34,508620.0,29.4732,29.4732,29.2306,29.4344,508620.0
2023-03-30 14:00:00,30.35,30.57,30.31,30.5,520567.0,29.4441,29.6575,29.4053,29.5896,520567.0
2023-03-30 14:30:00,30.5,30.56,30.35,30.42,560486.0,29.5896,29.6478,29.4441,29.512,560486.0
2023-03-30 15:00:00,30.42,30.49,30.26,30.34,627105.0,29.512,29.5799,29.3568,29.4344,627105.0
2023-03-30 15:30:00,30.34,30.58,30.32,30.51,840406.0,29.4344,29.6672,29.415,29.5993,840406.0
2023-03-31 09:30:00,31.13,31.73,31.11,31.31,1890623.0,30.2008,30.7829,30.1814,30.3754,1890623.0
2023-03-31 10:00:00,31.33,31.85,31.31,31.78,999559.0,30.3948,30.8993,30.3754,30.8314,999559.0
2023-03-31 10:30:00,31.79,31.91,31.55,31.9,762852.0,30.8411,30.9575,30.6083,30.9478,762852.0
2023-03-31 11:00:00,31.9,32.3,31.87,32.25,960229.0,30.9478,31.3359,30.9187,31.2874,960229.0
2023-03-31 11:30:00,32.24,32.28,32.0,32.05,600200.0,31.2777,31.3165,31.0448,31.0933,600200.0
2023-03-31 12:00:00,32.04,32.2,32.04,32.12,527407.0,31.0836,31.2389,31.0836,31.1612,527407.0
2023-03-31 12:30:00,32.12,32.14,31.81,31.96,439882.0,31.1612,31.1807,30.8605,31.006,439882.0
2023-03-31 13:00:00,31.96,31.97,31.79,31.86,377663.0,31.006,31.0157,30.8411,30.909,377663.0
2023-03-31 13:30:00,31.84,31.85,31.64,31.77,328260.0,30.8896,30.8993,30.6956,30.8217,328260.0
2023-03-31 14:00:00,31.77,31.94,31.68,31.74,432377.0,30.8217,30.9866,30.7344,30.7926,432377.0
2023-03-31 14:30:00,31.76,31.78,31.63,31.68,374874.0,30.812,30.8314,30.6859,30.7344,374874.0
2023-03-31 15:00:00,31.68,31.96,31.65,31.94,591472.0,30.7344,31.006,30.7053,30.9866,591472.0
2023-03-31 15:30:00,31.95,32.25,31.75,32.18,1845326.0,30.9963,31.2874,30.8023,31.2195,1845326.0
2023-04-03 09:30:00,32.43,32.79,32.43,32.57,1329878.0,31.462,31.8112,31.462,31.5978,1329878.0
2023-04-03 10:00:00,32.58,32.91,32.46,32.87,914339.0,31.6075,31.9277,31.4911,31.8889,914339.0
2023-04-03 10:30:00,32.87,32.91,31.47,31.5,1509410.0,31.8889,31.9277,30.5306,30.5598,1509410.0
2023-04-03 11:00:00,31.52,31.7,31.12,31.39,2056392.0,30.5792,30.7538,30.1911,30.453,2056392.0
2023-04-03 11:30:00,31.38,31.79,31.37,31.78,1376647.0,30.4433,30.8411,30.4336,30.8314,1376647.0
2023-04-03 12:00:00,31.8,31.87,31.59,31.8,537059.0,30.8508,30.9187,30.6471,30.8508,537059.0
2023-04-03 12:30:00,31.79,31.85,31.67,31.71,368587.0,30.8411,30.8993,30.7247,30.7635,368587.0
2023-04-03 13:00:00,31.71,31.9,31.65,31.67,333861.0,30.7635,30.9478,30.7053,30.7247,333861.0
2023-04-03 13:30:00,31.67,31.72,31.54,31.66,289144.0,30.7247,30.7732,30.5986,30.715,289144.0
2023-04-03 14:00:00,31.67,31.7,31.53,31.61,204796.0,30.7247,30.7538,30.5889,30.6665,204796.0
2023-04-03 14:30:00,31.62,31.9,31.59,31.84,260705.0,30.6762,30.9478,30.6471,30.8896,260705.0
2023-04-03 15:00:00,31.84,32.16,31.83,32.11,793252.0,30.8896,31.2001,30.8799,31.1515,793252.0
2023-04-03 15:30:00,32.11,32.29,32.07,32.21,893069.0,31.1515,31.3262,31.1127,31.2486,893069.0
2023-04-04 09:30:00,32.43,32.53,31.42,31.57,1289643.0,31.462,31.559,30.4821,30.6277,1289643.0
2023-04-04 10:00:00,31.58,31.82,30.84,31.02,1676670.0,30.6374,30.8702,29.9195,30.0941,1676670.0
2023-04-04 10:30:00,31.03,31.18,30.47,30.51,1190332.0,30.1038,30.2493,29.5605,29.5993,1190332.0
2023-04-04 11:00:00,30.51,30.55,30.05,30.36,1394631.0,29.5993,29.6381,29.153,29.4538,1394631.0
2023-04-04 11:30:00,30.36,30.41,30.09,30.14,1320833.0,29.4538,29.5023,29.1918,29.2403,1320833.0
2023-04-04 12:00:00,30.14,30.34,29.95,30.32,904309.0,29.2403,29.4344,29.056,29.415,904309.0
2023-04-04 12:30:00,30.32,30.41,30.21,30.32,587061.0,29.415,29.5023,29.3083,29.415,587061.0
2023-04-04 13:00:00,30.32,30.54,30.26,30.5,674099.0,29.415,29.6284,29.3568,29.5896,674099.0
2023-04-04 13:30:00,30.51,30.6,30.26,30.31,499737.0,29.5993,29.6866,29.3568,29.4053,499737.0
2023-04-04 14:00:00,30.3,30.43,30.11,30.13,337730.0,29.3956,29.5217,29.2112,29.2306,337730.0
2023-04-04 14:30:00,30.13,30.26,30.02,30.06,391753.0,29.2306,29.3568,29.1239,29.1627,391753.0
2023-04-04 15:00:00,30.06,30.25,29.99,30.02,652834.0,29.1627,29.3471,29.0948,29.1239,652834.0
2023-04-04 15:30:00,30.02,30.48,30.0,30.47,1260829.0,29.1239,29.5702,29.1045,29.5605,1260829.0
2023-04-05 09:30:00,29.94,30.22,29.61,30.03,1729756.0,29.0463,29.318,28.7262,29.1336,1729756.0
2023-04-05 10:00:00,30.05,30.09,29.29,29.41,1867025.0,29.153,29.1918,28.4157,28.5321,1867025.0
2023-04-05 10:30:00,29.39,29.78,29.07,29.14,1039635.0,28.5127,28.8911,28.2023,28.2702,1039635.0
2023-04-05 11:00:00,29.14,29.32,29.02,29.19,914658.0,28.2702,28.4448,28.1538,28.3187,914658.0
2023-04-05 11:30:00,29.19,29.46,29.15,29.37,699196.0,28.3187,28.5806,28.2799,28.4933,699196.0
2023-04-05 12:00:00,29.37,29.41,29.09,29.21,442720.0,28.4933,28.5321,28.2217,28.3381,442720.0
2023-04-05 12:30:00,29.21,29.31,29.07,29.21,527502.0,28.3381,28.4351,28.2023,28.3381,527502.0
2023-04-05 13:00:00,29.21,29.56,29.18,29.4,564733.0,28.3381,28.6777,28.309,28.5224,564733.0
2023-04-05 13:30:00,29.4,29.44,29.14,29.29,356885.0,28.5224,28.5612,28.2702,28.4157,356885.0
2023-04-05 14:00:00,29.3,29.52,29.28,29.36,533384.0,28.4254,28.6389,28.406,28.4836,533384.0
2023-04-05 14:30:00,29.35,29.54,29.33,29.37,446612.0,28.4739,28.6583,28.4545,28.4933,446612.0
2023-04-05 15:00:00,29.36,29.39,29.2,29.37,316051.0,28.4836,28.5127,28.3284,28.4933,316051.0
2023-04-05 15:30:00,29.37,29.67,29.37,29.58,843175.0,28.4933,28.7844,28.4933,28.6971,843175.0
2023-04-06 09:30:00,29.6,29.73,29.15,29.35,1481798.0,28.7165,28.8426,28.2799,28.4739,1481798.0
2023-04-06 10:00:00,29.35,29.79,29.33,29.36,1150997.0,28.4739,28.9008,28.4545,28.4836,1150997.0
2023-04-06 10:30:00,29.36,29.52,29.06,29.26,1001450.0,28.4836,28.6389,28.1926,28.3866,1001450.0
2023-04-06 11:00:00,29.26,29.59,29.21,29.37,577303.0,28.3866,28.7068,28.3381,28.4933,577303.0
2023-04-06 11:30:00,29.39,29.62,29.31,29.61,482118.0,28.5127,28.7359,28.4351,28.7262,482118.0
2023-04-06 12:00:00,29.62,29.76,29.62,29.66,498552.0,28.7359,28.8717,28.7359,28.7747,498552.0
2023-04-06 12:30:00,29.65,29.96,29.65,29.71,597566.0,28.765,29.0657,28.765,28.8232,597566.0
2023-04-06 13:00:00,29.73,29.89,29.67,29.84,255874.0,28.8426,28.9978,28.7844,28.9493,255874.0
2023-04-06 13:30:00,29.84,29.91,29.65,29.67,327161.0,28.9493,29.0172,28.765,28.7844,327161.0
2023-04-06 14:00:00,29.66,29.79,29.64,29.78,282788.0,28.7747,28.9008,28.7553,28.8911,282788.0
2023-04-06 14:30:00,29.78,29.86,29.65,29.67,261444.0,28.8911,28.9687,28.765,28.7844,261444.0
2023-04-06 15:00:00,29.67,29.75,29.49,29.6,403445.0,28.7844,28.862,28.6098,28.7165,403445.0
2023-04-06 15:30:00,29.62,29.73,29.55,29.7,863505.0,28.7359,28.8426,28.668,28.8135,863505.0
2023-04-10 09:30:00,29.25,30.18,29.21,29.95,1759076.0,28.3769,29.2792,28.3381,29.056,1759076.0
2023-04-10 10:00:00,29.96,30.45,29.91,30.21,1089526.0,29.0657,29.5411,29.0172,29.3083,1089526.0
2023-04-10 10:30:00,30.21,30.53,30.11,30.11,781165.0,29.3083,29.6187,29.2112,29.2112,781165.0
2023-04-10 11:00:00,30.13,30.28,30.1,30.23,477919.0,29.2306,29.3762,29.2015,29.3277,477919.0
2023-04-10 11:30:00,30.24,30.29,29.78,29.84,402484.0,29.3374,29.3859,28.8911,28.9493,402484.0
2023-04-10 12:00:00,29.84,29.9,29.71,29.77,370774.0,28.9493,29.0075,28.8232,28.8814,370774.0
2023-04-10 12:30:00,29.77,30.18,29.75,30.15,441014.0,28.8814,29.2792,28.862,29.25,441014.0
2023-04-10 13:00:00,30.15,30.39,30.14,30.33,354540.0,29.25,29.4829,29.2403,29.4247,354540.0
2023-04-10 13:30:00,30.35,30.47,30.25,30.29,340753.0,29.4441,29.5605,29.3471,29.3859,340753.0
2023-04-10 14:00:00,30.3,30.48,30.23,30.43,320749.0,29.3956,29.5702,29.3277,29.5217,320749.0
2023-04-10 14:30:00,30.43,30.55,30.38,30.54,428100.0,29.5217,29.6381,29.4732,29.6284,428100.0
2023-04-10 15:00:00,30.54,30.64,30.48,30.52,300393.0,29.6284,29.7254,29.5702,29.609,300393.0
2023-04-10 15:30:00,30.52,30.68,30.52,30.65,662690.0,29.609,29.7642,29.609,29.7351,662690.0
2023-04-11 09:30:00,31.0,31.44,30.96,31.2,1724787.0,30.0747,30.5015,30.0359,30.2687,1724787.0
2023-04-11 10:00:00,31.22,31.46,31.13,31.3,690988.0,30.2881,30.5209,30.2008,30.3657,690988.0
2023-04-11 10:30:00,31.31,31.37,30.81,31.09,722701.0,30.3754,30.4336,29.8903,30.162,722701.0
2023-04-11 11:00:00,31.09,31.25,31.03,31.15,404321.0,30.162,30.3172,30.1038,30.2202,404321.0
2023-04-11 11:30:00,31.15,31.34,31.01,31.32,355267.0,30.2202,30.4045,30.0844,30.3851,355267.0
2023-04-11 12:00:00,31.33,31.56,31.29,31.54,538768.0,30.3948,30.618,30.356,30.5986,538768.0
2023-04-11 12:30:00,31.54,31.59,31.39,31.5,439754.0,30.5986,30.6471,30.453,30.5598,439754.0
2023-04-11 13:00:00,31.51,31.57,31.34,31.44,280531.0,30.5695,30.6277,30.4045,30.5015,280531.0
2023-04-11 13:30:00,31.45,31.63,31.42,31.59,256178.0,30.5112,30.6859,30.4821,30.6471,256178.0
2023-04-11 14:00:00,31.6,31.65,31.54,31.64,205725.0,30.6568,30.7053,30.5986,30.6956,205725.0
2023-04-11 14:30:00,31.64,31.77,31.64,31.69,357480.0,30.6956,30.8217,30.6956,30.7441,357480.0
2023-04-11 15:00:00,31.69,31.74,31.55,31.72,517344.0,30.7441,30.7926,30.6083,30.7732,517344.0
2023-04-11 15:30:00,31.73,31.75,31.24,31.33,852022.0,30.7829,30.8023,30.3075,30.3948,852022.0
2023-04-12 09:30:00,32.23,32.3,31.52,31.55,2340717.0,31.268,31.3359,30.5792,30.6083,2340717.0
2023-04-12 10:00:00,31.54,31.85,31.4,31.71,1331581.0,30.5986,30.8993,30.4627,30.7635,1331581.0
2023-04-12 10:30:00,31.7,31.76,31.05,31.1,954715.0,30.7538,30.812,30.1232,30.1717,954715.0
2023-04-12 11:00:00,31.1,31.22,30.78,31.14,920993.0,30.1717,30.2881,29.8612,30.2105,920993.0
2023-04-12 11:30:00,31.14,31.38,31.02,31.38,511209.0,30.2105,30.4433,30.0941,30.4433,511209.0
2023-04-12 12:00:00,31.38,31.49,31.29,31.4,429963.0,30.4433,30.5501,30.356,30.4627,429963.0
2023-04-12 12:30:00,31.41,31.47,31.23,31.33,190728.0,30.4724,30.5306,30.2978,30.3948,190728.0
2023-04-12 13:00:00,31.34,31.63,31.24,31.58,826833.0,30.4045,30.6859,30.3075,30.6374,826833.0
2023-04-12 13:30:00,31.58,31.63,31.32,31.38,326186.0,30.6374,30.6859,30.3851,30.4433,326186.0
2023-04-12 14:00:00,31.38,31.57,31.03,31.08,761278.0,30.4433,30.6277,30.1038,30.1523,761278.0
2023-04-12 14:30:00,31.06,31.06,30.82,30.95,887437.0,30.1329,30.1329,29.9001,30.0262,887437.0
2023-04-12 15:00:00,30.95,31.04,30.57,30.63,603800.0,30.0262,30.1135,29.6575,29.7157,603800.0
2023-04-12 15:30:00,30.63,30.93,30.51,30.65,855496.0,29.7157,30.0068,29.5993,29.7351,855496.0
2023-04-13 09:30:00,31.0,31.23,30.67,30.99,1905942.0,30.0747,30.2978,29.7545,30.065,1905942.0
2023-04-13 10:00:00,31.02,31.48,30.88,31.43,851411.0,30.0941,30.5404,29.9583,30.4918,851411.0
2023-04-13 10:30:00,31.45,31.48,31.19,31.21,537076.0,30.5112,30.5404,30.259,30.2784,537076.0
2023-04-13 11:00:00,31.23,31.4,31.22,31.36,327465.0,30.2978,30.4627,30.2881,30.4239,327465.0
2023-04-13 11:30:00,31.36,31.48,31.29,31.46,387671.0,30.4239,30.5404,30.356,30.5209,387671.0
2023-04-13 12:00:00,31.48,31.78,31.48,31.73,544556.0,30.5404,30.8314,30.5404,30.7829,544556.0
2023-04-13 12:30:00,31.73,31.79,31.63,31.75,331579.0,30.7829,30.8411,30.6859,30.8023,331579.0
2023-04-13 13:00:00,31.75,31.89,31.64,31.74,721549.0,30.8023,30.9381,30.6956,30.7926,721549.0
2023-04-13 13:30:00,31.76,32.02,31.75,31.97,776052.0,30.812,31.0642,30.8023,31.0157,776052.0
2023-04-13 14:00:00,31.97,32.11,31.9,32.0,500828.0,31.0157,31.1515,30.9478,31.0448,500828.0
2023-04-13 14:30:00,32.01,32.05,31.89,31.96,340883.0,31.0545,31.0933,30.9381,31.006,340883.0
2023-04-13 15:00:00,31.96,32.02,31.86,31.92,276389.0,31.006,31.0642,30.909,30.9672,276389.0
2023-04-13 15:30:00,31.92,31.93,31.75,31.84,1008157.0,30.9672,30.9769,30.8023,30.8896,1008157.0
2023-04-14 09:30:00,31.9,32.37,31.82,32.31,1398363.0,30.9478,31.4038,30.8702,31.3456,1398363.0
2023-04-14 10:00:00,32.27,32.36,31.38,31.44,1290915.0,31.3068,31.3941,30.4433,30.5015,1290915.0
2023-04-14 10:30:00,31.46,31.56,31.12,31.33,975971.0,30.5209,30.618,30.1911,30.3948,975971.0
2023-04-14 11:00:00,31.33,31.33,30.81,30.88,851432.0,30.3948,30.3948,29.8903,29.9583,851432.0
2023-04-14 11:30:00,30.89,30.95,30.61,30.79,744331.0,29.968,30.0262,29.6963,29.8709,744331.0
2023-04-14 12:00:00,30.78,30.82,30.56,30.67,838149.0,29.8612,29.9001,29.6478,29.7545,838149.0
2023-04-14 12:30:00,30.67,30.68,30.41,30.54,559950.0,29.7545,29.7642,29.5023,29.6284,559950.0
2023-04-14 13:00:00,30.53,30.77,30.51,30.52,607677.0,29.6187,29.8515,29.5993,29.609,607677.0
2023-04-14 13:30:00,30.51,30.56,30.3,30.52,471873.0,29.5993,29.6478,29.3956,29.609,471873.0
2023-04-14 14:00:00,30.52,30.73,30.42,30.71,498559.0,29.609,29.8127,29.512,29.7933,498559.0
2023-04-14 14:30:00,30.72,30.79,30.59,30.7,526596.0,29.803,29.8709,29.6769,29.7836,526596.0
2023-04-14 15:00:00,30.69,30.71,30.35,30.65,798280.0,29.7739,29.7933,29.4441,29.7351,798280.0
2023-04-14 15:30:00,30.64,30.99,30.61,30.94,1097634.0,29.7254,30.065,29.6963,30.0165,1097634.0
2023-04-17 09:30:00,31.15,31.68,31.06,31.5,1302906.0,30.2202,30.7344,30.1329,30.5598,1302906.0
2023-04-17 10:00:00,31.49,31.66,31.34,31.59,598415.0,30.5501,30.715,30.4045,30.6471,598415.0
2023-04-17 10:30:00,31.58,31.75,31.37,31.64,514597.0,30.6374,30.8023,30.4336,30.6956,514597.0
2023-04-17 11:00:00,31.65,31.8,31.52,31.61,343959.0,30.7053,30.8508,30.5792,30.6665,343959.0
2023-04-17 11:30:00,31.62,31.64,31.34,31.48,518308.0,30.6762,30.6956,30.4045,30.5404,518308.0
2023-04-17 12:00:00,31.49,31.56,31.36,31.45,231276.0,30.5501,30.618,30.4239,30.5112,231276.0
2023-04-17 12:30:00,31.45,31.58,31.4,31.47,291203.0,30.5112,30.6374,30.4627,30.5306,291203.0
2023-04-17 13:00:00,31.47,31.64,31.44,31.52,440743.0,30.5306,30.6956,30.5015,30.5792,440743.0
2023-04-17 13:30:00,31.52,31.57,31.26,31.3,307726.0,30.5792,30.6277,30.3269,30.3657,307726.0
2023-04-17 14:00:00,31.31,31.5,31.25,31.5,237488.0,30.3754,30.5598,30.3172,30.5598,237488.0
2023-04-17 14:30:00,31.5,31.79,31.48,31.77,487223.0,30.5598,30.8411,30.5404,30.8217,487223.0
2023-04-17 15:00:00,31.79,32.15,31.79,32.13,831597.0,30.8411,31.1904,30.8411,31.1709,831597.0
2023-04-17 15:30:00,32.12,32.14,31.87,32.1,747383.0,31.1612,31.1807,30.9187,31.1418,747383.0
2023-04-18 09:30:00,32.52,32.55,31.73,31.76,1435484.0,31.5493,31.5784,30.7829,30.812,1435484.0
2023-04-18 10:00:00,31.76,32.04,31.64,31.7,934957.0,30.812,31.0836,30.6956,30.7538,934957.0
2023-04-18 10:30:00,31.69,31.74,31.4,31.57,905769.0,30.7441,30.7926,30.4627,30.6277,905769.0
2023-04-18 11:00:00,31.56,31.65,31.34,31.5,663489.0,30.618,30.7053,30.4045,30.5598,663489.0
2023-04-18 11:30:00,31.49,31.56,31.25,31.4,611695.0,30.5501,30.618,30.3172,30.4627,611695.0
2023-04-18 12:00:00,31.39,31.59,31.34,31.58,448237.0,30.453,30.6471,30.4045,30.6374,448237.0
2023-04-18 12:30:00,31.59,31.6,31.37,31.41,351005.0,30.6471,30.6568,30.4336,30.4724,351005.0
2023-04-18 13:00:00,31.39,31.52,31.27,31.3,337762.0,30.453,30.5792,30.3366,30.3657,337762.0
2023-04-18 13:30:00,31.29,31.48,31.22,31.35,398567.0,30.356,30.5404,30.2881,30.4142,398567.0
2023-04-18 14:00:00,31.34,31.49,31.24,31.45,363959.0,30.4045,30.5501,30.3075,30.5112,363959.0
2023-04-18 14:30:00,31.45,31.48,31.11,31.34,377906.0,30.5112,30.5404,30.1814,30.4045,377906.0
2023-04-18 15:00:00,31.34,31.5,31.31,31.46,675089.0,30.4045,30.5598,30.3754,30.5209,675089.0
2023-04-18 15:30:00,31.45,31.74,31.42,31.67,856769.0,30.5112,30.7926,30.4821,30.7247,856769.0
2023-04-19 09:30:00,31.18,31.31,30.92,30.97,1351998.0,30.2493,30.3754,29.9971,30.0456,1351998.0
2023-04-19 10:00:00,30.98,31.34,30.97,31.25,767708.0,30.0553,30.4045,30.0456,30.3172,767708.0
2023-04-19 10:30:00,31.25,31.53,31.22,31.43,530906.0,30.3172,30.5889,30.2881,30.4918,530906.0
2023-04-19 11:00:00,31.44,31.47,31.19,31.26,321753.0,30.5015,30.5306,30.259,30.3269,321753.0
2023-04-19 11:30:00,31.26,31.27,31.1,31.24,399763.0,30.3269,30.3366,30.1717,30.3075,399763.0
2023-04-19 12:00:00,31.25,31.34,31.13,31.32,275064.0,30.3172,30.4045,30.2008,30.3851,275064.0
2023-04-19 12:30:00,31.32,31.6,31.31,31.57,330766.0,30.3851,30.6568,30.3754,30.6277,330766.0
2023-04-19 13:00:00,31.58,31.82,31.56,31.78,428887.0,30.6374,30.8702,30.618,30.8314,428887.0
2023-04-19 13:30:00,31.78,31.9,31.71,31.9,281351.0,30.8314,30.9478,30.7635,30.9478,281351.0
2023-04-19 14:00:00,31.9,32.06,31.85,32.04,364595.0,30.9478,31.103,30.8993,31.0836,364595.0
2023-04-19 14:30:00,32.05,32.08,31.89,32.01,226910.0,31.0933,31.1224,30.9381,31.0545,226910.0
2023-04-19 15:00:00,32.01,32.1,31.95,32.04,212207.0,31.0545,31.1418,30.9963,31.0836,212207.0
2023-04-19 15:30:00,32.03,32.08,31.72,31.87,501456.0,31.0739,31.1224,30.7732,30.9187,501456.0
2023-04-20 09:30:00,31.19,31.32,30.86,31.32,1302080.0,30.259,30.3851,29.9389,30.3851,1302080.0
2023-04-20 10:00:00,31.31,31.78,31.26,31.7,781348.0,30.3754,30.8314,30.3269,30.7538,781348.0
2023-04-20 10:30:00,31.7,31.88,31.63,31.72,511085.0,30.7538,30.9284,30.6859,30.7732,511085.0
2023-04-20 11:00:00,31.72,31.75,31.22,31.25,611537.0,30.7732,30.8023,30.2881,30.3172,611537.0
2023-04-20 11:30:00,31.24,31.34,31.1,31.26,517136.0,30.3075,30.4045,30.1717,30.3269,517136.0
2023-04-20 12:00:00,31.26,31.37,31.11,31.33,294196.0,30.3269,30.4336,30.1814,30.3948,294196.0
2023-04-20 12:30:00,31.32,31.54,31.28,31.53,329201.0,30.3851,30.5986,30.3463,30.5889,329201.0
2023-04-20 13:00:00,31.53,31.65,31.5,31.63,338792.0,30.5889,30.7053,30.5598,30.6859,338792.0
2023-04-20 13:30:00,31.63,31.67,31.47,31.51,168387.0,30.6859,30.7247,30.5306,30.5695,168387.0
2023-04-20 14:00:00,31.5,31.52,31.33,31.34,263724.0,30.5598,30.5792,30.3948,30.4045,263724.0
2023-04-20 14:30:00,31.34,31.36,31.06,31.2,522787.0,30.4045,30.4239,30.1329,30.2687,522787.0
2023-04-20 15:00:00,31.22,31.26,30.89,30.91,600165.0,30.2881,30.3269,29.968,29.9874,600165.0
2023-04-20 15:30:00,30.93,31.39,30.93,31.29,733528.0,30.0068,30.453,30.0068,30.356,733528.0
2023-04-21 09:30:00,31.52,31.54,30.99,31.07,1164824.0,30.5792,30.5986,30.065,30.1426,1164824.0
2023-04-21 10:00:00,31.05,31.26,30.76,31.17,892991.0,30.1232,30.3269,29.8418,30.2396,892991.0
2023-04-21 10:30:00,31.17,31.27,30.5,30.66,823532.0,30.2396,30.3366,29.5896,29.7448,823532.0
2023-04-21 11:00:00,30.67,31.04,30.62,31.02,528755.0,29.7545,30.1135,29.706,30.0941,528755.0
2023-04-21 11:30:00,31.02,31.24,30.94,31.18,581178.0,30.0941,30.3075,30.0165,30.2493,581178.0
2023-04-21 12:00:00,31.19,31.35,31.08,31.12,518456.0,30.259,30.4142,30.1523,30.1911,518456.0
2023-04-21 12:30:00,31.14,31.2,31.02,31.16,217556.0,30.2105,30.2687,30.0941,30.2299,217556.0
2023-04-21 13:00:00,31.16,31.23,30.95,30.99,196930.0,30.2299,30.2978,30.0262,30.065,196930.0
2023-04-21 13:30:00,30.99,31.39,30.99,31.36,395856.0,30.065,30.453,30.065,30.4239,395856.0
2023-04-21 14:00:00,31.38,31.6,31.38,31.55,398258.0,30.4433,30.6568,30.4433,30.6083,398258.0
2023-04-21 14:30:00,31.55,31.6,31.35,31.46,262836.0,30.6083,30.6568,30.4142,30.5209,262836.0
2023-04-21 15:00:00,31.45,31.5,31.22,31.27,274125.0,30.5112,30.5598,30.2881,30.3366,274125.0
2023-04-21 15:30:00,31.28,31.49,31.25,31.42,564990.0,30.3463,30.5501,30.3172,30.4821,564990.0
2023-04-24 09:30:00,31.31,31.75,31.21,31.65,948787.0,30.3754,30.8023,30.2784,30.7053,948787.0
2023-04-24 10:00:00,31.64,31.83,31.46,31.78,903586.0,30.6956,30.8799,30.5209,30.8314,903586.0
2023-04-24 10:30:00,31.79,31.86,31.09,31.11,1031827.0,30.8411,30.909,30.162,30.1814,1031827.0
2023-04-24 11:00:00,31.1,31.14,30.87,30.93,622673.0,30.1717,30.2105,29.9486,30.0068,622673.0
2023-04-24 11:30:00,30.93,31.09,30.88,30.92,402196.0,30.0068,30.162,29.9583,29.9971,402196.0
2023-04-24 12:00:00,30.91,31.11,30.84,31.09,387968.0,29.9874,30.1814,29.9195,30.162,387968.0
2023-04-24 12:30:00,31.09,31.18,31.05,31.15,238080.0,30.162,30.2493,30.1232,30.2202,238080.0
2023-04-24 13:00:00,31.14,31.23,31.04,31.2,216584.0,30.2105,30.2978,30.1135,30.2687,216584.0
2023-04-24 13:30:00,31.21,31.41,31.2,31.39,418854.0,30.2784,30.4724,30.2687,30.453,418854.0
2023-04-24 14:00:00,31.39,31.41,31.15,31.21,338338.0,30.453,30.4724,30.2202,30.2784,338338.0
2023-04-24 14:30:00,31.21,31.23,31.11,31.21,188600.0,30.2784,30.2978,30.1814,30.2784,188600.0
2023-04-24 15:00:00,31.21,31.35,31.2,31.26,329972.0,30.2784,30.4142,30.2687,30.3269,329972.0
2023-04-24 15:30:00,31.26,31.35,31.2,31.33,718825.0,30.3269,30.4142,30.2687,30.3948,718825.0
2023-04-25 09:30:00,30.41,30.54,29.95,30.22,1725254.0,29.5023,29.6284,29.056,29.318,1725254.0
2023-04-25 10:00:00,30.2,30.45,29.88,29.97,890437.0,29.2986,29.5411,28.9881,29.0754,890437.0
2023-04-25 10:30:00,29.97,30.07,29.72,30.06,975999.0,29.0754,29.1724,28.8329,29.1627,975999.0
2023-04-25 11:00:00,30.07,30.26,29.98,30.11,588773.0,29.1724,29.3568,29.0851,29.2112,588773.0
2023-04-25 11:30:00,30.1,30.1,29.79,29.8,559018.0,29.2015,29.2015,28.9008,28.9105,559018.0
2023-04-25 12:00:00,29.8,29.93,29.73,29.76,653048.0,28.9105,29.0366,28.8426,28.8717,653048.0
2023-04-25 12:30:00,29.76,29.84,29.59,29.6,759608.0,28.8717,28.9493,28.7068,28.7165,759608.0
2023-04-25 13:00:00,29.6,29.69,29.07,29.25,1512826.0,28.7165,28.8038,28.2023,28.3769,1512826.0
2023-04-25 13:30:00,29.24,29.31,29.1,29.21,569245.0,28.3672,28.4351,28.2314,28.3381,569245.0
2023-04-25 14:00:00,29.18,29.35,29.09,29.34,616894.0,28.309,28.4739,28.2217,28.4642,616894.0
2023-04-25 14:30:00,29.32,29.39,29.12,29.15,726586.0,28.4448,28.5127,28.2508,28.2799,726586.0
2023-04-25 15:00:00,29.14,29.34,29.08,29.2,482694.0,28.2702,28.4642,28.212,28.3284,482694.0
2023-04-25 15:30:00,29.2,29.28,29.0,29.01,984800.0,28.3284,28.406,28.1344,28.1441,984800.0
2023-04-26 09:30:00,28.6,29.17,28.52,28.7,2296221.0,27.7463,28.2993,27.6687,27.8433,2296221.0
2023-04-26 10:00:00,28.7,29.0,28.31,28.59,1347752.0,27.8433,28.1344,27.465,27.7366,1347752.0
2023-04-26 10:30:00,28.58,28.81,28.46,28.77,867822.0,27.7269,27.95,27.6105,27.9112,867822.0
2023-04-26 11:00:00,28.78,29.05,28.76,28.86,786952.0,27.9209,28.1829,27.9015,27.9986,786952.0
2023-04-26 11:30:00,28.87,29.07,28.79,28.95,519545.0,28.0083,28.2023,27.9306,28.0859,519545.0
2023-04-26 12:00:00,28.95,29.1,28.84,28.91,505905.0,28.0859,28.2314,27.9792,28.0471,505905.0
2023-04-26 12:30:00,28.91,28.96,28.73,28.84,331250.0,28.0471,28.0956,27.8724,27.9792,331250.0
2023-04-26 13:00:00,28.84,28.97,28.62,28.73,501868.0,27.9792,28.1053,27.7657,27.8724,501868.0
2023-04-26 13:30:00,28.74,28.82,28.45,28.47,454966.0,27.8821,27.9597,27.6008,27.6202,454966.0
2023-04-26 14:00:00,28.48,28.56,28.31,28.54,614694.0,27.6299,27.7075,27.465,27.6881,614694.0
2023-04-26 14:30:00,28.53,28.54,28.04,28.2,801117.0,27.6784,27.6881,27.203,27.3583,801117.0
2023-04-26 15:00:00,28.2,28.28,28.05,28.17,582441.0,27.3583,27.4359,27.2127,27.3292,582441.0
2023-04-26 15:30:00,28.18,28.33,27.97,28.18,1209195.0,27.3389,27.4844,27.1351,27.3389,1209195.0
2023-04-27 09:30:00,28.46,28.71,28.2,28.65,1823339.0,27.6105,27.853,27.3583,27.7948,1823339.0
2023-04-27 10:00:00,28.66,28.75,28.36,28.49,1104794.0,27.8045,27.8918,27.5135,27.6396,1104794.0
2023-04-27 10:30:00,28.5,28.56,28.1,28.21,896156.0,27.6493,27.7075,27.2612,27.368,896156.0
2023-04-27 11:00:00,28.2,28.52,27.93,28.48,984606.0,27.3583,27.6687,27.0963,27.6299,984606.0
2023-04-27 11:30:00,28.48,28.71,28.41,28.68,837293.0,27.6299,27.853,27.562,27.8239,837293.0
2023-04-27 12:00:00,28.69,28.95,28.68,28.92,668802.0,27.8336,28.0859,27.8239,28.0568,668802.0
2023-04-27 12:30:00,28.92,28.95,28.69,28.76,540208.0,28.0568,28.0859,27.8336,27.9015,540208.0
2023-04-27 13:00:00,28.77,28.92,28.71,28.91,375016.0,27.9112,28.0568,27.853,28.0471,375016.0
2023-04-27 13:30:00,28.92,29.2,28.9,29.1,599641.0,28.0568,28.3284,28.0374,28.2314,599641.0
2023-04-27 14:00:00,29.1,29.2,29.04,29.18,555929.0,28.2314,28.3284,28.1732,28.309,555929.0
2023-04-27 14:30:00,29.18,29.29,29.09,29.29,661924.0,28.309,28.4157,28.2217,28.4157,661924.0
2023-04-27 15:00:00,29.28,29.36,29.2,29.23,523825.0,28.406,28.4836,28.3284,28.3575,523825.0
2023-04-27 15:30:00,29.22,29.29,29.14,29.26,787764.0,28.3478,28.4157,28.2702,28.3866,787764.0
2023-04-28 09:30:00,29.07,29.7,29.01,29.5,1541842.0,28.2023,28.8135,28.1441,28.6195,1541842.0
2023-04-28 10:00:00,29.51,30.16,29.45,30.08,1807391.0,28.6292,29.2598,28.5709,29.1821,1807391.0
2023-04-28 10:30:00,30.1,30.22,29.62,29.79,1474045.0,29.2015,29.318,28.7359,28.9008,1474045.0
2023-04-28 11:00:00,29.8,30.12,29.45,30.09,921398.0,28.9105,29.2209,28.5709,29.1918,921398.0
2023-04-28 11:30:00,30.09,30.22,30.02,30.15,657238.0,29.1918,29.318,29.1239,29.25,657238.0
2023-04-28 12:00:00,30.16,30.24,30.06,30.1,516594.0,29.2598,29.3374,29.1627,29.2015,516594.0
2023-04-28 12:30:00,30.12,30.33,30.1,30.31,442032.0,29.2209,29.4247,29.2015,29.4053,442032.0
2023-04-28 13:00:00,30.31,30.32,30.13,30.22,351923.0,29.4053,29.415,29.2306,29.318,351923.0
2023-04-28 13:30:00,30.22,30.27,29.99,30.05,418144.0,29.318,29.3665,29.0948,29.153,418144.0
2023-04-28 14:00:00,30.05,30.22,29.87,29.94,453516.0,29.153,29.318,28.9784,29.0463,453516.0
2023-04-28 14:30:00,29.94,30.0,29.79,29.97,609913.0,29.0463,29.1045,28.9008,29.0754,609913.0
2023-04-28 15:00:00,29.97,30.09,29.91,29.95,417844.0,29.0754,29.1918,29.0172,29.056,417844.0
2023-04-28 15:30:00,29.95,30.11,29.88,30.02,764475.0,29.056,29.2112,28.9881,29.1239,764475.0
2023-05-01 09:30:00,29.89,30.73,29.8,30.57,1717044.0,28.9978,29.8127,28.9105,29.6575,1717044.0
2023-05-01 10:00:00,30.56,30.84,30.29,30.52,1226971.0,29.6478,29.9195,29.3859,29.609,1226971.0
2023-05-01 10:30:00,30.53,31.1,30.49,30.8,904205.0,29.6187,30.1717,29.5799,29.8806,904205.0
2023-05-01 11:00:00,30.8,30.84,30.07,30.2,817221.0,29.8806,29.9195,29.1724,29.2986,817221.0
2023-05-01 11:30:00,30.19,30.29,30.03,30.27,609304.0,29.2889,29.3859,29.1336,29.3665,609304.0
2023-05-01 12:00:00,30.27,30.51,30.25,30.46,502577.0,29.3665,29.5993,29.3471,29.5508,502577.0
2023-05-01 12:30:00,30.48,30.63,30.43,30.44,467715.0,29.5702,29.7157,29.5217,29.5314,467715.0
2023-05-01 13:00:00,30.44,30.5,30.13,30.14,282789.0,29.5314,29.5896,29.2306,29.2403,282789.0
2023-05-01 13:30:00,30.13,30.21,30.03,30.2,370332.0,29.2306,29.3083,29.1336,29.2986,370332.0
2023-05-01 14:00:00,30.2,30.26,30.02,30.1,486016.0,29.2986,29.3568,29.1239,29.2015,486016.0
2023-05-01 14:30:00,30.09,30.1,29.79,30.03,552518.0,29.1918,29.2015,28.9008,29.1336,552518.0
2023-05-01 15:00:00,30.03,30.1,29.79,29.87,445477.0,29.1336,29.2015,28.9008,28.9784,445477.0
2023-05-01 15:30:00,29.89,30.21,29.83,30.1,779371.0,28.9978,29.3083,28.9396,29.2015,779371.0
2023-05-02 09:30:00,29.62,29.62,28.82,28.92,2173891.0,28.7359,28.7359,27.9597,28.0568,2173891.0
2023-05-02 10:00:00,28.94,29.02,28.03,28.1,2328435.0,28.0762,28.1538,27.1933,27.2612,2328435.0
2023-05-02 10:30:00,28.09,28.12,27.54,27.57,2484459.0,27.2515,27.2806,26.718,26.7471,2484459.0
2023-05-02 11:00:00,27.57,27.65,27.31,27.55,1963814.0,26.7471,26.8247,26.4948,26.7277,1963814.0
2023-05-02 11:30:00,27.55,27.86,27.31,27.63,1640471.0,26.7277,27.0284,26.4948,26.8053,1640471.0
2023-05-02 12:00:00,27.63,27.86,27.43,27.83,957002.0,26.8053,27.0284,26.6112,26.9993,957002.0
2023-05-02 12:30:00,27.81,27.93,27.69,27.91,1233188.0,26.9799,27.0963,26.8635,27.0769,1233188.0
2023-05-02 13:00:00,27.9,28.08,27.81,28.02,769594.0,27.0672,27.2418,26.9799,27.1836,769594.0
2023-05-02 13:30:00,28.03,28.36,27.95,28.2,885009.0,27.1933,27.5135,27.1157,27.3583,885009.0
2023-05-02 14:00:00,28.2,28.21,27.91,28.04,587357.0,27.3583,27.368,27.0769,27.203,587357.0
2023-05-02 14:30:00,28.03,28.3,27.93,28.22,509419.0,27.1933,27.4553,27.0963,27.3777,509419.0
2023-05-02 15:00:00,28.22,28.34,28.07,28.3,678980.0,27.3777,27.4941,27.2321,27.4553,678980.0
2023-05-02 15:30:00,28.3,28.38,28.12,28.18,982988.0,27.4553,27.5329,27.2806,27.3389,982988.0
2023-05-03 09:30:00,28.48,29.4,28.44,29.13,1982212.0,27.6299,28.5224,27.5911,28.2605,1982212.0
2023-05-03 10:00:00,29.14,29.29,28.9,29.14,865237.0,28.2702,28.4157,28.0374,28.2702,865237.0
2023-05-03 10:30:00,29.13,29.31,28.89,28.99,799340.0,28.2605,28.4351,28.0277,28.1247,799340.0
2023-05-03 11:00:00,29.0,29.06,28.79,28.95,637759.0,28.1344,28.1926,27.9306,28.0859,637759.0
2023-05-03 11:30:00,28.94,29.1,28.84,29.06,396212.0,28.0762,28.2314,27.9792,28.1926,396212.0
2023-05-03 12:00:00,29.06,29.25,29.01,29.24,411047.0,28.1926,28.3769,28.1441,28.3672,411047.0
2023-05-03 12:30:00,29.24,29.34,29.12,29.34,271148.0,28.3672,28.4642,28.2508,28.4642,271148.0
2023-05-03 13:00:00,29.34,29.56,29.32,29.53,414293.0,28.4642,28.6777,28.4448,28.6486,414293.0
2023-05-03 13:30:00,29.55,29.6,29.46,29.57,359870.0,28.668,28.7165,28.5806,28.6874,359870.0
2023-05-03 14:00:00,29.59,29.88,29.26,29.68,1340656.0,28.7068,28.9881,28.3866,28.7941,1340656.0
2023-05-03 14:30:00,29.69,30.16,29.19,29.83,2324509.0,28.8038,29.2598,28.3187,28.9396,2324509.0
2023-05-03 15:00:00,29.82,30.01,28.76,28.78,2149068.0,28.9299,29.1142,27.9015,27.9209,2149068.0
2023-05-03 15:30:00,28.78,28.88,28.43,28.53,1479479.0,27.9209,28.018,27.5814,27.6784,1479479.0
2023-05-04 09:30:00,27.99,28.11,27.02,27.46,3440928.0,27.1545,27.2709,26.2135,26.6403,3440928.0
2023-05-04 10:00:00,27.46,27.6,26.9,26.9,2291268.0,26.6403,26.7762,26.0971,26.0971,2291268.0
2023-05-04 10:30:00,26.9,27.48,26.79,27.11,2190311.0,26.0971,26.6597,25.9903,26.3008,2190311.0
2023-05-04 11:00:00,27.11,27.66,27.03,27.18,1516045.0,26.3008,26.8344,26.2232,26.3687,1516045.0
2023-05-04 11:30:00,27.18,27.25,26.9,26.97,951031.0,26.3687,26.4366,26.0971,26.165,951031.0
2023-05-04 12:00:00,26.96,27.37,26.74,27.28,1116507.0,26.1553,26.553,25.9418,26.4657,1116507.0
2023-05-04 12:30:00,27.3,27.44,27.05,27.42,695996.0,26.4851,26.6209,26.2426,26.6015,695996.0
2023-05-04 13:00:00,27.42,27.77,27.3,27.6,821148.0,26.6015,26.9411,26.4851,26.7762,821148.0
2023-05-04 13:30:00,27.6,27.82,27.44,27.63,654705.0,26.7762,26.9896,26.6209,26.8053,654705.0
2023-05-04 14:00:00,27.63,27.71,27.42,27.43,528077.0,26.8053,26.8829,26.6015,26.6112,528077.0
2023-05-04 14:30:00,27.42,27.58,27.29,27.48,444809.0,26.6015,26.7568,26.4754,26.6597,444809.0
2023-05-04 15:00:00,27.49,27.73,27.34,27.53,614623.0,26.6694,26.9023,26.5239,26.7083,614623.0
2023-05-04 15:30:00,27.53,27.71,27.35,27.54,890741.0,26.7083,26.8829,26.5336,26.718,890741.0
2023-05-05 09:30:00,28.89,29.34,28.84,28.97,2674095.0,28.0277,28.4642,27.9792,28.1053,2674095.0
2023-05-05 10:00:00,28.98,29.25,28.85,29.06,1138426.0,28.115,28.3769,27.9889,28.1926,1138426.0
2023-05-05 10:30:00,29.09,29.23,28.81,28.86,781293.0,28.2217,28.3575,27.95,27.9986,781293.0
2023-05-05 11:00:00,28.87,29.15,28.86,29.06,595244.0,28.0083,28.2799,27.9986,28.1926,595244.0
2023-05-05 11:30:00,29.06,29.23,28.97,29.18,532771.0,28.1926,28.3575,28.1053,28.309,532771.0
2023-05-05 12:00:00,29.17,29.29,29.07,29.12,474651.0,28.2993,28.4157,28.2023,28.2508,474651.0
2023-05-05 12:30:00,29.12,29.2,28.9,29.15,375446.0,28.2508,28.3284,28.0374,28.2799,375446.0
2023-05-05 13:00:00,29.14,29.22,29.09,29.18,396812.0,28.2702,28.3478,28.2217,28.309,396812.0
2023-05-05 13:30:00,29.19,29.26,29.14,29.2,328346.0,28.3187,28.3866,28.2702,28.3284,328346.0
2023-05-05 14:00:00,29.21,29.43,29.19,29.39,434281.0,28.3381,28.5515,28.3187,28.5127,434281.0
2023-05-05 14:30:00,29.39,29.77,29.38,29.61,1004270.0,28.5127,28.8814,28.503,28.7262,1004270.0
2023-05-05 15:00:00,29.62,29.67,29.44,29.55,471416.0,28.7359,28.7844,28.5612,28.668,471416.0
2023-05-05 15:30:00,29.56,29.62,29.42,29.49,864004.0,28.6777,28.7359,28.5418,28.6098,864004.0
2023-05-08 09:30:00,29.87,30.01,29.18,29.32,1589342.0,28.9784,29.1142,28.309,28.4448,1589342.0
2023-05-08 10:00:00,29.32,29.44,28.89,28.95,1148557.0,28.4448,28.5612,28.0277,28.0859,1148557.0
2023-05-08 10:30:00,28.95,29.3,28.94,29.25,791111.0,28.0859,28.4254,28.0762,28.3769,791111.0
2023-05-08 11:00:00,29.26,29.34,28.92,28.94,497400.0,28.3866,28.4642,28.0568,28.0762,497400.0
2023-05-08 11:30:00,28.94,29.11,28.8,29.02,766847.0,28.0762,28.2411,27.9403,28.1538,766847.0
2023-05-08 12:00:00,29.02,29.05,28.87,29.0,318879.0,28.1538,28.1829,28.0083,28.1344,318879.0
2023-05-08 12:30:00,29.01,29.06,28.86,28.96,358039.0,28.1441,28.1926,27.9986,28.0956,358039.0
2023-05-08 13:00:00,28.97,29.12,28.87,29.05,387003.0,28.1053,28.2508,28.0083,28.1829,387003.0
2023-05-08 13:30:00,29.06,29.22,29.05,29.19,458081.0,28.1926,28.3478,28.1829,28.3187,458081.0
2023-05-08 14:00:00,29.19,29.27,28.78,29.25,901556.0,28.3187,28.3963,27.9209,28.3769,901556.0
2023-05-08 14:30:00,29.26,29.33,29.22,29.27,385824.0,28.3866,28.4545,28.3478,28.3963,385824.0
2023-05-08 15:00:00,29.27,29.27,29.09,29.13,466897.0,28.3963,28.3963,28.2217,28.2605,466897.0
2023-05-08 15:30:00,29.12,29.36,29.11,29.25,768176.0,28.2508,28.4836,28.2411,28.3769,768176.0
2023-05-09 09:30:00,28.69,28.79,28.35,28.69,1674697.0,27.8336,27.9306,27.5038,27.8336,1674697.0
2023-05-09 10:00:00,28.7,28.72,28.29,28.65,962888.0,27.8433,27.8627,27.4456,27.7948,962888.0
2023-05-09 10:30:00,28.64,28.94,28.61,28.84,744625.0,27.7851,28.0762,27.756,27.9792,744625.0
2023-05-09 11:00:00,28.85,28.99,28.75,28.77,623052.0,27.9889,28.1247,27.8918,27.9112,623052.0
2023-05-09 11:30:00,28.79,28.96,28.74,28.79,440865.0,27.9306,28.0956,27.8821,27.9306,440865.0
2023-05-09 12:00:00,28.78,28.95,28.75,28.8,317647.0,27.9209,28.0859,27.8918,27.9403,317647.0
2023-05-09 12:30:00,28.81,29.0,28.8,28.99,348555.0,27.95,28.1344,27.9403,28.1247,348555.0
2023-05-09 13:00:00,28.99,29.02,28.86,29.01,283340.0,28.1247,28.1538,27.9986,28.1441,283340.0
2023-05-09 13:30:00,29.02,29.28,28.99,29.25,446726.0,28.1538,28.406,28.1247,28.3769,446726.0
2023-05-09 14:00:00,29.25,29.34,29.22,29.3,339347.0,28.3769,28.4642,28.3478,28.4254,339347.0
2023-05-09 14:30:00,29.31,29.35,29.06,29.16,387201.0,28.4351,28.4739,28.1926,28.2896,387201.0
2023-05-09 15:00:00,29.17,29.3,29.16,29.21,255347.0,28.2993,28.4254,28.2896,28.3381,255347.0
2023-05-09 15:30:00,29.2,29.27,28.97,28.98,598043.0,28.3284,28.3963,28.1053,28.115,598043.0
2023-05-10 09:30:00,30.2,30.2,29.35,29.5,2503834.0,29.2986,29.2986,28.4739,28.6195,2503834.0
2023-05-10 10:00:00,29.5,29.76,29.08,29.25,1813282.0,28.6195,28.8717,28.212,28.3769,1813282.0
2023-05-10 10:30:00,29.26,29.38,28.81,29.12,1277511.0,28.3866,28.503,27.95,28.2508,1277511.0
2023-05-10 11:00:00,29.12,29.45,29.11,29.42,1058302.0,28.2508,28.5709,28.2411,28.5418,1058302.0
2023-05-10 11:30:00,29.42,29.47,29.21,29.24,535656.0,28.5418,28.5903,28.3381,28.3672,535656.0
2023-05-10 12:00:00,29.24,29.4,29.03,29.3,559342.0,28.3672,28.5224,28.1635,28.4254,559342.0
2023-05-10 12:30:00,29.3,29.34,28.98,29.07,453982.0,28.4254,28.4642,28.115,28.2023,453982.0
2023-05-10 13:00:00,29.06,29.06,28.6,28.67,725234.0,28.1926,28.1926,27.7463,27.8142,725234.0
2023-05-10 13:30:00,28.66,28.95,28.57,28.92,701283.0,27.8045,28.0859,27.7172,28.0568,701283.0
2023-05-10 14:00:00,28.94,29.14,28.94,29.1,448794.0,28.0762,28.2702,28.0762,28.2314,448794.0
2023-05-10 14:30:00,29.11,29.31,29.1,29.18,556883.0,28.2411,28.4351,28.2314,28.309,556883.0
2023-05-10 15:00:00,29.16,29.62,29.16,29.51,987007.0,28.2896,28.7359,28.2896,28.6292,987007.0
2023-05-10 15:30:00,29.51,29.67,29.4,29.41,938039.0,28.6292,28.7844,28.5224,28.5321,938039.0
2023-05-11 09:30:00,28.81,29.09,28.54,28.84,1871403.0,27.95,28.2217,27.6881,27.9792,1871403.0
2023-05-11 10:00:00,28.85,28.87,28.25,28.53,1677815.0,27.9889,28.0083,27.4068,27.6784,1677815.0
2023-05-11 10:30:00,28.53,28.62,28.24,28.46,1386718.0,27.6784,27.7657,27.3971,27.6105,1386718.0
2023-05-11 11:00:00,28.46,28.6,28.34,28.43,763571.0,27.6105,27.7463,27.4941,27.5814,763571.0
2023-05-11 11:30:00,28.44,28.73,28.43,28.64,771273.0,27.5911,27.8724,27.5814,27.7851,771273.0
2023-05-11 12:00:00,28.65,28.75,28.47,28.61,681710.0,27.7948,27.8918,27.6202,27.756,681710.0
2023-05-11 12:30:00,28.63,28.71,28.58,28.67,482458.0,27.7754,27.853,27.7269,27.8142,482458.0
2023-05-11 13:00:00,28.68,28.73,28.52,28.59,422979.0,27.8239,27.8724,27.6687,27.7366,422979.0
2023-05-11 13:30:00,28.58,28.67,28.28,28.56,521157.0,27.7269,27.8142,27.4359,27.7075,521157.0
2023-05-11 14:00:00,28.57,28.6,28.42,28.59,294026.0,27.7172,27.7463,27.5717,27.7366,294026.0
2023-05-11 14:30:00,28.59,28.79,28.57,28.72,549582.0,27.7366,27.9306,27.7172,27.8627,549582.0
2023-05-11 15:00:00,28.73,28.76,28.59,28.66,424222.0,27.8724,27.9015,27.7366,27.8045,424222.0
2023-05-11 15:30:00,28.65,28.76,28.54,28.69,841962.0,27.7948,27.9015,27.6881,27.8336,841962.0
2023-05-12 09:30:00,28.97,29.26,28.92,28.99,1674814.0,28.1053,28.3866,28.0568,28.1247,1674814.0
2023-05-12 10:00:00,28.99,28.99,28.41,28.55,1426815.0,28.1247,28.1247,27.562,27.6978,1426815.0
2023-05-12 10:30:00,28.55,28.6,28.3,28.49,997659.0,27.6978,27.7463,27.4553,27.6396,997659.0
2023-05-12 11:00:00,28.49,28.67,28.32,28.4,693545.0,27.6396,27.8142,27.4747,27.5523,693545.0
2023-05-12 11:30:00,28.39,28.53,28.29,28.49,519955.0,27.5426,27.6784,27.4456,27.6396,519955.0
2023-05-12 12:00:00,28.5,28.53,28.11,28.14,837088.0,27.6493,27.6784,27.2709,27.3,837088.0
2023-05-12 12:30:00,28.13,28.28,28.0,28.07,584361.0,27.2903,27.4359,27.1642,27.2321,584361.0
2023-05-12 13:00:00,28.06,28.36,28.0,28.28,545058.0,27.2224,27.5135,27.1642,27.4359,545058.0
2023-05-12 13:30:00,28.27,28.36,28.01,28.04,536255.0,27.4262,27.5135,27.1739,27.203,536255.0
2023-05-12 14:00:00,28.03,28.21,28.0,28.13,738536.0,27.1933,27.368,27.1642,27.2903,738536.0
2023-05-12 14:30:00,28.13,28.23,28.0,28.17,649031.0,27.2903,27.3874,27.1642,27.3292,649031.0
2023-05-12 15:00:00,28.17,28.3,28.11,28.28,484835.0,27.3292,27.4553,27.2709,27.4359,484835.0
2023-05-12 15:30:00,28.29,28.55,28.29,28.52,1024774.0,27.4456,27.6978,27.4456,27.6687,1024774.0
2023-05-15 09:30:00,28.8,29.07,28.57,28.99,1384264.0,27.9403,28.2023,27.7172,28.1247,1384264.0
2023-05-15 10:00:00,28.99,29.12,28.81,29.05,891977.0,28.1247,28.2508,27.95,28.1829,891977.0
2023-05-15 10:30:00,29.05,29.31,28.99,29.16,904303.0,28.1829,28.4351,28.1247,28.2896,904303.0
2023-05-15 11:00:00,29.16,29.39,29.14,29.37,642872.0,28.2896,28.5127,28.2702,28.4933,642872.0
2023-05-15 11:30:00,29.37,29.4,29.21,29.32,611250.0,28.4933,28.5224,28.3381,28.4448,611250.0
2023-05-15 12:00:00,29.31,29.45,29.22,29.42,374011.0,28.4351,28.5709,28.3478,28.5418,374011.0
2023-05-15 12:30:00,29.41,29.75,29.38,29.71,480186.0,28.5321,28.862,28.503,28.8232,480186.0
2023-05-15 13:00:00,29.71,29.99,29.69,29.7,934602.0,28.8232,29.0948,28.8038,28.8135,934602.0
2023-05-15 13:30:00,29.7,29.75,29.46,29.59,711956.0,28.8135,28.862,28.5806,28.7068,711956.0
2023-05-15 14:00:00,29.59,29.65,29.47,29.48,397522.0,28.7068,28.765,28.5903,28.6,397522.0
2023-05-15 14:30:00,29.48,29.59,29.43,29.51,422393.0,28.6,28.7068,28.5515,28.6292,422393.0
2023-05-15 15:00:00,29.52,29.61,29.49,29.55,433669.0,28.6389,28.7262,28.6098,28.668,433669.0
2023-05-15 15:30:00,29.55,29.6,29.49,29.58,721695.0,28.668,28.7165,28.6098,28.6971,721695.0
2023-05-16 09:30:00,28.95,29.0,28.42,28.55,1912620.0,28.0859,28.1344,27.5717,27.6978,1912620.0
2023-05-16 10:00:00,28.55,28.56,28.24,28.52,1431834.0,27.6978,27.7075,27.3971,27.6687,1431834.0
2023-05-16 10:30:00,28.51,28.7,28.41,28.6,1072604.0,27.659,27.8433,27.562,27.7463,1072604.0
2023-05-16 11:00:00,28.6,28.68,28.47,28.65,555701.0,27.7463,27.8239,27.6202,27.7948,555701.0
2023-05-16 11:30:00,28.65,28.81,28.38,28.68,840862.0,27.7948,27.95,27.5329,27.8239,840862.0
2023-05-16 12:00:00,28.68,28.69,28.49,28.55,403174.0,27.8239,27.8336,27.6396,27.6978,403174.0
2023-05-16 12:30:00,28.55,28.71,28.51,28.67,480095.0,27.6978,27.853,27.659,27.8142,480095.0
2023-05-16 13:00:00,28.67,28.71,28.48,28.52,313281.0,27.8142,27.853,27.6299,27.6687,313281.0
2023-05-16 13:30:00,28.52,28.56,28.4,28.53,363648.0,27.6687,27.7075,27.5523,27.6784,363648.0
2023-05-16 14:00:00,28.54,28.56,28.37,28.46,394599.0,27.6881,27.7075,27.5232,27.6105,394599.0
2023-05-16 14:30:00,28.46,28.63,28.4,28.58,482287.0,27.6105,27.7754,27.5523,27.7269,482287.0
2023-05-16 15:00:00,28.58,28.63,28.49,28.58,401751.0,27.7269,27.7754,27.6396,27.7269,401751.0
2023-05-16 15:30:00,28.57,28.61,28.24,28.26,1051650.0,27.7172,27.756,27.3971,27.4165,1051650.0
2023-05-17 09:30:00,28.81,28.85,28.23,28.25,1544445.0,27.95,27.9889,27.3874,27.4068,1544445.0
2023-05-17 10:00:00,28.25,28.86,28.2,28.85,1303252.0,27.4068,27.9986,27.3583,27.9889,1303252.0
2023-05-17 10:30:00,28.84,29.03,28.8,29.0,1002407.0,27.9792,28.1635,27.9403,28.1344,1002407.0
2023-05-17 11:00:00,29.0,29.37,28.96,29.34,1244738.0,28.1344,28.4933,28.0956,28.4642,1244738.0
2023-05-17 11:30:00,29.33,29.55,29.28,29.42,883186.0,28.4545,28.668,28.406,28.5418,883186.0
2023-05-17 12:00:00,29.42,29.59,29.37,29.57,550462.0,28.5418,28.7068,28.4933,28.6874,550462.0
2023-05-17 12:30:00,29.57,30.03,29.56,29.95,1235689.0,28.6874,29.1336,28.6777,29.056,1235689.0
2023-05-17 13:00:00,29.96,30.2,29.96,30.17,883946.0,29.0657,29.2986,29.0657,29.2695,883946.0
2023-05-17 13:30:00,30.17,30.27,30.12,30.21,684875.0,29.2695,29.3665,29.2209,29.3083,684875.0
2023-05-17 14:00:00,30.21,30.24,29.98,30.0,599093.0,29.3083,29.3374,29.0851,29.1045,599093.0
2023-05-17 14:30:00,30.01,30.09,29.92,29.98,506495.0,29.1142,29.1918,29.0269,29.0851,506495.0
2023-05-17 15:00:00,30.0,30.3,29.97,30.04,780891.0,29.1045,29.3956,29.0754,29.1433,780891.0
2023-05-17 15:30:00,30.05,30.32,30.0,30.2,1134569.0,29.153,29.415,29.1045,29.2986,1134569.0
2023-05-18 09:30:00,29.83,30.01,29.55,29.83,1824724.0,28.9396,29.1142,28.668,28.9396,1824724.0
2023-05-18 10:00:00,29.83,30.43,29.8,30.29,1628560.0,28.9396,29.5217,28.9105,29.3859,1628560.0
2023-05-18 10:30:00,30.29,30.49,30.29,30.44,701942.0,29.3859,29.5799,29.3859,29.5314,701942.0
2023-05-18 11:00:00,30.45,30.58,30.32,30.43,704446.0,29.5411,29.6672,29.415,29.5217,704446.0
2023-05-18 11:30:00,30.44,30.71,30.3,30.39,933697.0,29.5314,29.7933,29.3956,29.4829,933697.0
2023-05-18 12:00:00,30.38,30.39,29.89,29.95,957095.0,29.4732,29.4829,28.9978,29.056,957095.0
2023-05-18 12:30:00,29.93,30.07,29.83,29.97,579070.0,29.0366,29.1724,28.9396,29.0754,579070.0
2023-05-18 13:00:00,29.98,30.19,29.85,29.87,771861.0,29.0851,29.2889,28.959,28.9784,771861.0
2023-05-18 13:30:00,29.87,30.0,29.71,29.79,385354.0,28.9784,29.1045,28.8232,28.9008,385354.0
2023-05-18 14:00:00,29.78,30.09,29.75,30.0,470330.0,28.8911,29.1918,28.862,29.1045,470330.0
2023-05-18 14:30:00,30.01,30.24,30.0,30.22,469993.0,29.1142,29.3374,29.1045,29.318,469993.0
2023-05-18 15:00:00,30.22,30.49,30.12,30.34,757359.0,29.318,29.5799,29.2209,29.4344,757359.0
2023-05-18 15:30:00,30.34,30.85,30.34,30.68,1281621.0,29.4344,29.9292,29.4344,29.7642,1281621.0
2023-05-19 09:30:00,31.32,31.37,30.88,31.01,1545540.0,30.3851,30.4336,29.9583,30.0844,1545540.0
2023-05-19 10:00:00,31.01,31.01,30.68,30.71,852596.0,30.0844,30.0844,29.7642,29.7933,852596.0
2023-05-19 10:30:00,30.72,30.82,30.47,30.74,758339.0,29.803,29.9001,29.5605,29.8224,758339.0
2023-05-19 11:00:00,30.73,30.83,30.08,30.08,1497830.0,29.8127,29.9098,29.1821,29.1821,1497830.0
2023-05-19 11:30:00,30.07,30.12,29.65,29.96,1802819.0,29.1724,29.2209,28.765,29.0657,1802819.0
2023-05-19 12:00:00,29.94,30.07,29.8,29.92,803101.0,29.0463,29.1724,28.9105,29.0269,803101.0
2023-05-19 12:30:00,29.91,30.15,29.73,30.05,681455.0,29.0172,29.25,28.8426,29.153,681455.0
2023-05-19 13:00:00,30.05,30.2,29.96,29.99,471007.0,29.153,29.2986,29.0657,29.0948,471007.0
2023-05-19 13:30:00,30.0,30.06,29.84,29.85,330793.0,29.1045,29.1627,28.9493,28.959,330793.0
2023-05-19 14:00:00,29.85,30.0,29.73,29.84,503430.0,28.959,29.1045,28.8426,28.9493,503430.0
2023-05-19 14:30:00,29.84,30.03,29.79,30.03,334496.0,28.9493,29.1336,28.9008,29.1336,334496.0
2023-05-19 15:00:00,30.03,30.08,29.91,29.94,389742.0,29.1336,29.1821,29.0172,29.0463,389742.0
2023-05-19 15:30:00,29.94,30.11,29.92,30.06,688764.0,29.0463,29.2112,29.0269,29.1627,688764.0
2023-05-22 09:30:00,30.35,30.89,30.25,30.46,1911744.0,29.4441,29.968,29.3471,29.5508,1911744.0
2023-05-22 10:00:00,30.45,30.7,30.04,30.64,1753774.0,29.5411,29.7836,29.1433,29.7254,1753774.0
2023-05-22 10:30:00,30.65,30.78,30.36,30.57,811805.0,29.7351,29.8612,29.4538,29.6575,811805.0
2023-05-22 11:00:00,30.58,30.91,30.58,30.87,709842.0,29.6672,29.9874,29.6672,29.9486,709842.0
2023-05-22 11:30:00,30.87,31.23,30.82,31.21,1123205.0,29.9486,30.2978,29.9001,30.2784,1123205.0
2023-05-22 12:00:00,31.21,31.36,31.06,31.15,701488.0,30.2784,30.4239,30.1329,30.2202,701488.0
2023-05-22 12:30:00,31.15,31.23,31.08,31.22,300666.0,30.2202,30.2978,30.1523,30.2881,300666.0
2023-05-22 13:00:00,31.23,31.31,30.98,31.19,680033.0,30.2978,30.3754,30.0553,30.259,680033.0
2023-05-22 13:30:00,31.19,31.33,31.17,31.18,215361.0,30.259,30.3948,30.2396,30.2493,215361.0
2023-05-22 14:00:00,31.19,31.35,31.13,31.34,234496.0,30.259,30.4142,30.2008,30.4045,234496.0
2023-05-22 14:30:00,31.34,31.57,31.31,31.46,750506.0,30.4045,30.6277,30.3754,30.5209,750506.0
2023-05-22 15:00:00,31.45,31.51,31.2,31.26,521162.0,30.5112,30.5695,30.2687,30.3269,521162.0
2023-05-22 15:30:00,31.26,31.27,31.05,31.17,699318.0,30.3269,30.3366,30.1232,30.2396,699318.0
2023-05-23 09:30:00,30.97,31.7,30.87,31.58,1760781.0,30.0456,30.7538,29.9486,30.6374,1760781.0
2023-05-23 10:00:00,31.58,31.99,31.58,31.97,1620342.0,30.6374,31.0351,30.6374,31.0157,1620342.0
2023-05-23 10:30:00,31.98,32.3,31.93,32.07,1427200.0,31.0254,31.3359,30.9769,31.1127,1427200.0
2023-05-23 11:00:00,32.06,32.32,32.02,32.31,953340.0,31.103,31.3553,31.0642,31.3456,953340.0
2023-05-23 11:30:00,32.31,32.36,32.13,32.18,653048.0,31.3456,31.3941,31.1709,31.2195,653048.0
2023-05-23 12:00:00,32.19,32.22,31.68,31.71,929587.0,31.2292,31.2583,30.7344,30.7635,929587.0
2023-05-23 12:30:00,31.71,31.8,31.31,31.42,1087516.0,30.7635,30.8508,30.3754,30.4821,1087516.0
2023-05-23 13:00:00,31.42,31.7,31.3,31.34,646866.0,30.4821,30.7538,30.3657,30.4045,646866.0
2023-05-23 13:30:00,31.34,31.5,31.17,31.42,647851.0,30.4045,30.5598,30.2396,30.4821,647851.0
2023-05-23 14:00:00,31.41,31.56,30.8,30.9,1058208.0,30.4724,30.618,29.8806,29.9777,1058208.0
2023-05-23 14:30:00,30.9,31.09,30.81,31.06,600737.0,29.9777,30.162,29.8903,30.1329,600737.0
2023-05-23 15:00:00,31.05,31.09,30.71,30.97,615549.0,30.1232,30.162,29.7933,30.0456,615549.0
2023-05-23 15:30:00,30.98,31.04,30.75,30.77,807615.0,30.0553,30.1135,29.8321,29.8515,807615.0
2023-05-24 09:30:00,30.27,30.37,29.49,29.55,2181689.0,29.3665,29.4635,28.6098,28.668,2181689.0
2023-05-24 10:00:00,29.55,29.68,29.4,29.5,1341626.0,28.668,28.7941,28.5224,28.6195,1341626.0
2023-05-24 10:30:00,29.49,29.84,29.48,29.52,1116418.0,28.6098,28.9493,28.6,28.6389,1116418.0
2023-05-24 11:00:00,29.52,30.0,29.43,29.76,1097858.0,28.6389,29.1045,28.5515,28.8717,1097858.0
2023-05-24 11:30:00,29.79,29.81,29.55,29.67,766404.0,28.9008,28.9202,28.668,28.7844,766404.0
2023-05-24 12:00:00,29.66,29.82,29.47,29.53,752286.0,28.7747,28.9299,28.5903,28.6486,752286.0
2023-05-24 12:30:00,29.54,29.72,29.49,29.58,317106.0,28.6583,28.8329,28.6098,28.6971,317106.0
2023-05-24 13:00:00,29.57,29.63,29.3,29.47,789399.0,28.6874,28.7456,28.4254,28.5903,789399.0
2023-05-24 13:30:00,29.46,29.78,29.45,29.64,503327.0,28.5806,28.8911,28.5709,28.7553,503327.0
2023-05-24 14:00:00,29.65,29.72,29.4,29.45,539749.0,28.765,28.8329,28.5224,28.5709,539749.0
2023-05-24 14:30:00,29.44,29.65,29.39,29.48,382916.0,28.5612,28.765,28.5127,28.6,382916.0
2023-05-24 15:00:00,29.49,29.92,29.39,29.84,862263.0,28.6098,29.0269,28.5127,28.9493,862263.0
2023-05-24 15:30:00,29.83,30.05,29.63,29.74,1398834.0,28.9396,29.153,28.7456,28.8523,1398834.0
2023-05-25 09:30:00,29.62,29.72,29.23,29.44,2299411.0,28.7359,28.8329,28.3575,28.5612,2299411.0
2023-05-25 10:00:00,29.43,29.54,28.81,28.98,1864427.0,28.5515,28.6583,27.95,28.115,1864427.0
2023-05-25 10:30:00,28.98,29.02,28.73,28.84,1237039.0,28.115,28.1538,27.8724,27.9792,1237039.0
2023-05-25 11:00:00,28.85,28.97,28.5,28.55,1222788.0,27.9889,28.1053,27.6493,27.6978,1222788.0
2023-05-25 11:30:00,28.53,28.66,28.29,28.65,1146268.0,27.6784,27.8045,27.4456,27.7948,1146268.0
2023-05-25 12:00:00,28.66,28.86,28.63,28.72,952357.0,27.8045,27.9986,27.7754,27.8627,952357.0
2023-05-25 12:30:00,28.72,28.84,28.58,28.6,873105.0,27.8627,27.9792,27.7269,27.7463,873105.0
2023-05-25 13:00:00,28.6,29.05,28.52,28.99,719426.0,27.7463,28.1829,27.6687,28.1247,719426.0
2023-05-25 13:30:00,29.0,29.16,28.87,28.94,872044.0,28.1344,28.2896,28.0083,28.0762,872044.0
2023-05-25 14:00:00,28.95,29.26,28.94,29.01,963272.0,28.0859,28.3866,28.0762,28.1441,963272.0
2023-05-25 14:30:00,29.02,29.04,28.71,28.82,571079.0,28.1538,28.1732,27.853,27.9597,571079.0
2023-05-25 15:00:00,28.83,29.17,28.78,29.11,631355.0,27.9695,28.2993,27.9209,28.2411,631355.0
2023-05-25 15:30:00,29.11,29.22,28.94,29.05,1279136.0,28.2411,28.3478,28.0762,28.1829,1279136.0
2023-05-26 09:30:00,29.1,29.52,28.93,29.18,1764778.0,28.2314,28.6389,28.0665,28.309,1764778.0
2023-05-26 10:00:00,29.18,29.8,29.06,29.8,1849561.0,28.309,28.9105,28.1926,28.9105,1849561.0
2023-05-26 10:30:00,29.79,29.91,29.58,29.6,1342507.0,28.9008,29.0172,28.6971,28.7165,1342507.0
2023-05-26 11:00:00,29.6,29.71,29.35,29.39,1022664.0,28.7165,28.8232,28.4739,28.5127,1022664.0
2023-05-26 11:30:00,29.38,29.58,29.34,29.38,670496.0,28.503,28.6971,28.4642,28.503,670496.0
2023-05-26 12:00:00,29.37,30.04,29.34,30.02,1261552.0,28.4933,29.1433,28.4642,29.1239,1261552.0
2023-05-26 12:30:00,30.01,30.1,29.94,29.98,766874.0,29.1142,29.2015,29.0463,29.0851,766874.0
2023-05-26 13:00:00,29.99,30.05,29.81,29.84,622092.0,29.0948,29.153,28.9202,28.9493,622092.0
2023-05-26 13:30:00,29.86,29.96,29.65,29.79,652213.0,28.9687,29.0657,28.765,28.9008,652213.0
2023-05-26 14:00:00,29.79,29.89,29.64,29.88,531455.0,28.9008,28.9978,28.7553,28.9881,531455.0
2023-05-26 14:30:00,29.89,30.01,29.82,29.93,500740.0,28.9978,29.1142,28.9299,29.0366,500740.0
2023-05-26 15:00:00,29.93,30.06,29.86,29.87,510251.0,29.0366,29.1627,28.9687,28.9784,510251.0
2023-05-26 15:30:00,29.88,30.05,29.87,29.94,1037322.0,28.9881,29.153,28.9784,29.0463,1037322.0
2023-05-30 09:30:00,30.27,30.69,29.96,30.11,2792644.0,29.3665,29.7739,29.0657,29.2112,2792644.0
2023-05-30 10:00:00,30.11,30.32,29.52,29.64,2198615.0,29.2112,29.415,28.6389,28.7553,2198615.0
2023-05-30 10:30:00,29.63,29.76,29.5,29.58,1283747.0,28.7456,28.8717,28.6195,28.6971,1283747.0
2023-05-30 11:00:00,29.58,29.74,29.29,29.51,1225605.0,28.6971,28.8523,28.4157,28.6292,1225605.0
2023-05-30 11:30:00,29.52,29.74,29.46,29.69,723250.0,28.6389,28.8523,28.5806,28.8038,723250.0
2023-05-30 12:00:00,29.67,29.71,29.47,29.61,549422.0,28.7844,28.8232,28.5903,28.7262,549422.0
2023-05-30 12:30:00,29.61,29.67,29.38,29.62,599902.0,28.7262,28.7844,28.503,28.7359,599902.0
2023-05-30 13:00:00,29.63,29.64,29.35,29.39,554939.0,28.7456,28.7553,28.4739,28.5127,554939.0
2023-05-30 13:30:00,29.38,29.49,29.27,29.35,476270.0,28.503,28.6098,28.3963,28.4739,476270.0
2023-05-30 14:00:00,29.35,29.61,29.27,29.59,482296.0,28.4739,28.7262,28.3963,28.7068,482296.0
2023-05-30 14:30:00,29.59,29.78,29.56,29.58,651870.0,28.7068,28.8911,28.6777,28.6971,651870.0
2023-05-30 15:00:00,29.57,29.71,29.51,29.68,526460.0,28.6874,28.8232,28.6292,28.7941,526460.0
2023-05-30 15:30:00,29.68,29.86,29.54,29.64,1087827.0,28.7941,28.9687,28.6583,28.7553,1087827.0
2023-05-31 09:30:00,29.24,29.89,28.89,29.1,2042865.0,28.3672,28.9978,28.0277,28.2314,2042865.0
2023-05-31 10:00:00,29.1,29.11,28.31,28.38,2101429.0,28.2314,28.2411,27.465,27.5329,2101429.0
2023-05-31 10:30:00,28.38,28.45,28.2,28.29,1304267.0,27.5329,27.6008,27.3583,27.4456,1304267.0
2023-05-31 11:00:00,28.3,28.43,28.09,28.09,780764.0,27.4553,27.5814,27.2515,27.2515,780764.0
2023-05-31 11:30:00,28.09,28.32,28.05,28.21,751742.0,27.2515,27.4747,27.2127,27.368,751742.0
2023-05-31 12:00:00,28.21,28.34,28.12,28.24,531404.0,27.368,27.4941,27.2806,27.3971,531404.0
2023-05-31 12:30:00,28.24,28.49,28.17,28.29,979385.0,27.3971,27.6396,27.3292,27.4456,979385.0
2023-05-31 13:00:00,28.3,28.56,28.24,28.56,674851.0,27.4553,27.7075,27.3971,27.7075,674851.0
2023-05-31 13:30:00,28.56,28.77,28.51,28.68,1039106.0,27.7075,27.9112,27.659,27.8239,1039106.0
2023-05-31 14:00:00,28.67,28.82,28.61,28.81,613029.0,27.8142,27.9597,27.756,27.95,613029.0
2023-05-31 14:30:00,28.81,28.86,28.55,28.63,619257.0,27.95,27.9986,27.6978,27.7754,619257.0
2023-05-31 15:00:00,28.64,28.69,28.52,28.61,437798.0,27.7851,27.8336,27.6687,27.756,437798.0
2023-05-31 15:30:00,28.61,28.93,28.55,28.71,1187749.0,27.756,28.0665,27.6978,27.853,1187749.0
2023-06-01 09:30:00,28.82,28.89,28.34,28.41,1805604.0,27.9597,28.0277,27.4941,27.562,1805604.0
2023-06-01 10:00:00,28.44,28.88,28.41,28.84,1376724.0,27.5911,28.018,27.562,27.9792,1376724.0
2023-06-01 10:30:00,28.84,29.46,28.75,29.33,1724102.0,27.9792,28.5806,27.8918,28.4545,1724102.0
2023-06-01 11:00:00,29.34,29.77,29.26,29.7,1039578.0,28.4642,28.8814,28.3866,28.8135,1039578.0
2023-06-01 11:30:00,29.7,29.97,29.67,29.83,973109.0,28.8135,29.0754,28.7844,28.9396,973109.0
2023-06-01 12:00:00,29.84,29.95,29.72,29.92,604593.0,28.9493,29.056,28.8329,29.0269,604593.0
2023-06-01 12:30:00,29.91,29.92,29.72,29.8,317009.0,29.0172,29.0269,28.8329,28.9105,317009.0
2023-06-01 13:00:00,29.81,29.87,29.66,29.78,441366.0,28.9202,28.9784,28.7747,28.8911,441366.0
2023-06-01 13:30:00,29.78,29.9,29.71,29.89,325041.0,28.8911,29.0075,28.8232,28.9978,325041.0
2023-06-01 14:00:00,29.89,29.93,29.79,29.84,434367.0,28.9978,29.0366,28.9008,28.9493,434367.0
2023-06-01 14:30:00,29.85,29.89,29.77,29.87,344671.0,28.959,28.9978,28.8814,28.9784,344671.0
2023-06-01 15:00:00,29.87,29.94,29.71,29.73,478293.0,28.9784,29.0463,28.8232,28.8426,478293.0
2023-06-01 15:30:00,29.73,29.79,29.54,29.68,1556482.0,28.8426,28.9008,28.6583,28.7941,1556482.0
2023-06-02 09:30:00,30.87,31.39,30.61,30.69,3457999.0,29.9486,30.453,29.6963,29.7739,3457999.0
2023-06-02 10:00:00,30.69,31.29,30.55,31.26,1773718.0,29.7739,30.356,29.6381,30.3269,1773718.0
2023-06-02 10:30:00,31.26,31.59,31.14,31.57,1578106.0,30.3269,30.6471,30.2105,30.6277,1578106.0
2023-06-02 11:00:00,31.58,31.89,31.57,31.81,1409220.0,30.6374,30.9381,30.6277,30.8605,1409220.0
2023-06-02 11:30:00,31.81,31.83,31.57,31.8,1095714.0,30.8605,30.8799,30.6277,30.8508,1095714.0
2023-06-02 12:00:00,31.81,31.98,31.75,31.97,799399.0,30.8605,31.0254,30.8023,31.0157,799399.0
2023-06-02 12:30:00,31.97,32.16,31.93,32.08,1211262.0,31.0157,31.2001,30.9769,31.1224,1211262.0
2023-06-02 13:00:00,32.08,32.43,32.01,32.42,1151484.0,31.1224,31.462,31.0545,31.4523,1151484.0
2023-06-02 13:30:00,32.42,32.58,32.31,32.5,1318387.0,31.4523,31.6075,31.3456,31.5299,1318387.0
2023-06-02 14:00:00,32.51,32.55,32.27,32.36,889624.0,31.5396,31.5784,31.3068,31.3941,889624.0
2023-06-02 14:30:00,32.37,32.53,32.36,32.51,682959.0,31.4038,31.559,31.3941,31.5396,682959.0
2023-06-02 15:00:00,32.52,32.73,32.52,32.67,1431800.0,31.5493,31.753,31.5493,31.6948,1431800.0
2023-06-02 15:30:00,32.66,32.91,32.66,32.85,1949349.0,31.6851,31.9277,31.6851,31.8695,1949349.0
2023-06-05 09:30:00,32.5,32.55,31.73,31.89,2384975.0,31.5299,31.5784,30.7829,30.9381,2384975.0
2023-06-05 10:00:00,31.9,32.18,30.95,31.0,3524521.0,30.9478,31.2195,30.0262,30.0747,3524521.0
2023-06-05 10:30:00,31.01,31.57,30.96,31.39,2144519.0,30.0844,30.6277,30.0359,30.453,2144519.0
2023-06-05 11:00:00,31.39,31.75,31.38,31.72,1843118.0,30.453,30.8023,30.4433,30.7732,1843118.0
2023-06-05 11:30:00,31.72,31.94,31.58,31.8,1791014.0,30.7732,30.9866,30.6374,30.8508,1791014.0
2023-06-05 12:00:00,31.79,32.06,31.65,32.04,1274816.0,30.8411,31.103,30.7053,31.0836,1274816.0
2023-06-05 12:30:00,32.04,32.14,31.93,32.12,1096898.0,31.0836,31.1807,30.9769,31.1612,1096898.0
2023-06-05 13:00:00,32.13,32.14,31.78,31.85,1031613.0,31.1709,31.1807,30.8314,30.8993,1031613.0
2023-06-05 13:30:00,31.85,31.98,31.64,31.91,933771.0,30.8993,31.0254,30.6956,30.9575,933771.0
2023-06-05 14:00:00,31.92,31.92,31.61,31.78,868221.0,30.9672,30.9672,30.6665,30.8314,868221.0
2023-06-05 14:30:00,31.79,31.79,31.32,31.62,1304240.0,30.8411,30.8411,30.3851,30.6762,1304240.0
2023-06-05 15:00:00,31.62,31.65,31.37,31.51,1404597.0,30.6762,30.7053,30.4336,30.5695,1404597.0
2023-06-05 15:30:00,31.5,31.7,31.42,31.54,925308.0,30.5598,30.7538,30.4821,30.5986,925308.0
2023-06-06 09:30:00,31.22,32.31,31.21,32.23,3153242.0,30.2881,31.3456,30.2784,31.268,3153242.0
2023-06-06 10:00:00,32.23,33.18,32.23,33.15,3331488.0,31.268,32.1896,31.268,32.1605,3331488.0
2023-06-06 10:30:00,33.17,33.75,33.1,33.74,2084452.0,32.1799,32.7426,32.112,32.7329,2084452.0
2023-06-06 11:00:00,33.74,34.16,33.61,33.88,2182642.0,32.7329,33.1404,32.6068,32.8687,2182642.0
2023-06-06 11:30:00,33.89,34.36,33.88,34.27,1502153.0,32.8784,33.3344,32.8687,33.2471,1502153.0
2023-06-06 12:00:00,34.26,34.38,34.02,34.03,919735.0,33.2374,33.3538,33.0045,33.0142,919735.0
2023-06-06 12:30:00,34.04,34.11,33.7,33.77,1196795.0,33.0239,33.0918,32.6941,32.762,1196795.0
2023-06-06 13:00:00,33.77,34.02,33.58,33.75,707553.0,32.762,33.0045,32.5777,32.7426,707553.0
2023-06-06 13:30:00,33.75,33.84,33.64,33.74,508807.0,32.7426,32.8299,32.6359,32.7329,508807.0
2023-06-06 14:00:00,33.74,33.97,33.6,33.95,689675.0,32.7329,32.956,32.5971,32.9366,689675.0
2023-06-06 14:30:00,33.95,34.06,33.88,34.04,478713.0,32.9366,33.0433,32.8687,33.0239,478713.0
2023-06-06 15:00:00,34.05,34.14,33.97,34.12,768116.0,33.0336,33.121,32.956,33.1015,768116.0
2023-06-06 15:30:00,34.12,34.26,33.99,34.03,1335854.0,33.1015,33.2374,32.9754,33.0142,1335854.0
2023-06-07 09:30:00,34.67,36.05,34.67,36.05,4754527.0,33.6351,34.9739,33.6351,34.9739,4754527.0
2023-06-07 10:00:00,36.04,36.14,35.4,35.54,2939847.0,34.9642,35.0613,34.3433,34.4792,2939847.0
2023-06-07 10:30:00,35.54,35.76,35.14,35.63,2119481.0,34.4792,34.6926,34.0911,34.5665,2119481.0
2023-06-07 11:00:00,35.64,36.0,35.54,35.97,1252309.0,34.5762,34.9254,34.4792,34.8963,1252309.0
2023-06-07 11:30:00,35.98,36.18,35.42,35.48,1445353.0,34.906,35.1001,34.3627,34.421,1445353.0
2023-06-07 12:00:00,35.48,35.77,35.45,35.58,887434.0,34.421,34.7023,34.3918,34.518,887434.0
2023-06-07 12:30:00,35.58,35.92,35.58,35.75,749949.0,34.518,34.8478,34.518,34.6829,749949.0
2023-06-07 13:00:00,35.74,35.78,35.47,35.62,776559.0,34.6732,34.712,34.4113,34.5568,776559.0
2023-06-07 13:30:00,35.61,35.7,35.39,35.67,673483.0,34.5471,34.6344,34.3336,34.6053,673483.0
2023-06-07 14:00:00,35.67,36.11,35.67,35.99,1086681.0,34.6053,35.0321,34.6053,34.9157,1086681.0
2023-06-07 14:30:00,35.99,36.12,35.84,36.11,788044.0,34.9157,35.0419,34.7702,35.0321,788044.0
2023-06-07 15:00:00,36.12,36.24,36.02,36.12,1288385.0,35.0419,35.1583,34.9448,35.0419,1288385.0
2023-06-07 15:30:00,36.11,36.22,35.88,35.95,1665340.0,35.0321,35.1389,34.809,34.8769,1665340.0
2023-06-08 09:30:00,35.61,35.98,34.6,34.97,4337616.0,34.5471,34.906,33.5672,33.9262,4337616.0
2023-06-08 10:00:00,34.98,35.12,34.78,34.97,2341824.0,33.9359,34.0717,33.7418,33.9262,2341824.0
2023-06-08 10:30:00,34.97,35.1,34.81,34.93,1098281.0,33.9262,34.0523,33.771,33.8874,1098281.0
2023-06-08 11:00:00,34.93,35.22,34.58,35.2,1283380.0,33.8874,34.1687,33.5478,34.1493,1283380.0
2023-06-08 11:30:00,35.19,35.31,35.03,35.06,1157255.0,34.1396,34.256,33.9844,34.0135,1157255.0
2023-06-08 12:00:00,35.06,35.39,34.97,35.37,753275.0,34.0135,34.3336,33.9262,34.3142,753275.0
2023-06-08 12:30:00,35.37,35.38,35.17,35.3,525308.0,34.3142,34.3239,34.1202,34.2463,525308.0
2023-06-08 13:00:00,35.3,35.6,35.26,35.56,641504.0,34.2463,34.5374,34.2075,34.4986,641504.0
2023-06-08 13:30:00,35.55,35.62,35.23,35.41,722796.0,34.4889,34.5568,34.1784,34.353,722796.0
2023-06-08 14:00:00,35.41,35.56,35.25,35.55,413003.0,34.353,34.4986,34.1978,34.4889,413003.0
2023-06-08 14:30:00,35.56,35.78,35.56,35.67,798845.0,34.4986,34.712,34.4986,34.6053,798845.0
2023-06-08 15:00:00,35.68,35.7,35.46,35.56,529969.0,34.615,34.6344,34.4016,34.4986,529969.0
2023-06-08 15:30:00,35.56,35.6,35.34,35.47,947316.0,34.4986,34.5374,34.2851,34.4113,947316.0
2023-06-09 09:30:00,35.39,35.53,34.91,35.11,2353118.0,34.3336,34.4695,33.868,34.062,2353118.0
2023-06-09 10:00:00,35.12,35.48,35.12,35.47,1449603.0,34.0717,34.421,34.0717,34.4113,1449603.0
2023-06-09 10:30:00,35.47,35.53,35.05,35.14,1441313.0,34.4113,34.4695,34.0038,34.0911,1441313.0
2023-06-09 11:00:00,35.15,35.24,34.56,34.57,1920858.0,34.1008,34.1881,33.5284,33.5381,1920858.0
2023-06-09 11:30:00,34.57,34.89,34.4,34.6,1947773.0,33.5381,33.8486,33.3732,33.5672,1947773.0
2023-06-09 12:00:00,34.59,34.71,34.45,34.56,861704.0,33.5575,33.6739,33.4217,33.5284,861704.0
2023-06-09 12:30:00,34.56,34.67,34.4,34.6,687254.0,33.5284,33.6351,33.3732,33.5672,687254.0
2023-06-09 13:00:00,34.61,34.69,34.52,34.6,463254.0,33.5769,33.6545,33.4896,33.5672,463254.0
2023-06-09 13:30:00,34.59,34.68,34.51,34.64,539794.0,33.5575,33.6448,33.4799,33.606,539794.0
2023-06-09 14:00:00,34.65,34.72,34.54,34.58,547421.0,33.6157,33.6836,33.509,33.5478,547421.0
2023-06-09 14:30:00,34.58,34.6,34.36,34.51,520009.0,33.5478,33.5672,33.3344,33.4799,520009.0
2023-06-09 15:00:00,34.52,34.67,34.4,34.46,566630.0,33.4896,33.6351,33.3732,33.4314,566630.0
2023-06-09 15:30:00,34.46,34.62,34.31,34.6,989313.0,33.4314,33.5866,33.2859,33.5672,989313.0
2023-06-12 09:30:00,34.74,35.28,34.15,35.27,3143492.0,33.703,34.2269,33.1307,34.2172,3143492.0
2023-06-12 10:00:00,35.28,35.53,34.93,35.19,2088438.0,34.2269,34.4695,33.8874,34.1396,2088438.0
2023-06-12 10:30:00,35.19,35.19,34.72,35.02,1271219.0,34.1396,34.1396,33.6836,33.9747,1271219.0
2023-06-12 11:00:00,35.04,35.38,34.93,34.97,1092797.0,33.9941,34.3239,33.8874,33.9262,1092797.0
2023-06-12 11:30:00,34.97,35.01,34.72,34.91,934289.0,33.9262,33.965,33.6836,33.868,934289.0
2023-06-12 12:00:00,34.91,35.11,34.89,35.03,648869.0,33.868,34.062,33.8486,33.9844,648869.0
2023-06-12 12:30:00,35.02,35.14,34.98,35.05,452634.0,33.9747,34.0911,33.9359,34.0038,452634.0
2023-06-12 13:00:00,35.04,35.1,34.76,34.76,437530.0,33.9941,34.0523,33.7224,33.7224,437530.0
2023-06-12 13:30:00,34.77,34.95,34.65,34.94,556588.0,33.7321,33.9068,33.6157,33.8971,556588.0
2023-06-12 14:00:00,34.95,35.09,34.87,35.02,641854.0,33.9068,34.0426,33.8292,33.9747,641854.0
2023-06-12 14:30:00,35.02,35.16,34.97,35.04,673689.0,33.9747,34.1105,33.9262,33.9941,673689.0
2023-06-12 15:00:00,35.05,35.38,35.01,35.23,959656.0,34.0038,34.3239,33.965,34.1784,959656.0
2023-06-12 15:30:00,35.23,35.28,34.94,35.07,1233411.0,34.1784,34.2269,33.8971,34.0232,1233411.0
2023-06-13 09:30:00,35.43,36.41,35.31,36.0,3736773.0,34.3724,35.3232,34.256,34.9254,3736773.0
2023-06-13 10:00:00,36.01,36.8,35.93,36.8,2550870.0,34.9351,35.7016,34.8575,35.7016,2550870.0
2023-06-13 10:30:00,36.8,36.83,36.23,36.24,1416051.0,35.7016,35.7307,35.1486,35.1583,1416051.0
2023-06-13 11:00:00,36.25,36.38,36.0,36.33,1333617.0,35.168,35.2941,34.9254,35.2456,1333617.0
2023-06-13 11:30:00,36.35,36.39,36.0,36.03,1081508.0,35.265,35.3038,34.9254,34.9545,1081508.0
2023-06-13 12:00:00,36.04,36.37,35.93,36.33,942186.0,34.9642,35.2844,34.8575,35.2456,942186.0
2023-06-13 12:30:00,36.33,36.47,36.3,36.42,891529.0,35.2456,35.3814,35.2165,35.3329,891529.0
2023-06-13 13:00:00,36.42,36.49,36.27,36.41,526526.0,35.3329,35.4008,35.1874,35.3232,526526.0
2023-06-13 13:30:00,36.42,36.49,36.32,36.4,331795.0,35.3329,35.4008,35.2359,35.3135,331795.0
2023-06-13 14:00:00,36.39,36.47,36.0,36.05,683708.0,35.3038,35.3814,34.9254,34.9739,683708.0
2023-06-13 14:30:00,36.04,36.33,35.94,36.29,658541.0,34.9642,35.2456,34.8672,35.2068,658541.0
2023-06-13 15:00:00,36.3,36.48,36.3,36.38,682469.0,35.2165,35.3911,35.2165,35.2941,682469.0
2023-06-13 15:30:00,36.39,36.51,36.19,36.26,1406188.0,35.3038,35.4202,35.1098,35.1777,1406188.0
2023-06-14 09:30:00,36.47,36.98,36.16,36.34,2532932.0,35.3814,35.8762,35.0807,35.2553,2532932.0
2023-06-14 10:00:00,36.35,36.43,36.02,36.07,1742422.0,35.265,35.3426,34.9448,34.9933,1742422.0
2023-06-14 10:30:00,36.07,36.36,36.01,36.1,1165249.0,34.9933,35.2747,34.9351,35.0224,1165249.0
2023-06-14 11:00:00,36.09,36.43,36.04,36.29,865066.0,35.0127,35.3426,34.9642,35.2068,865066.0
2023-06-14 11:30:00,36.3,36.37,36.04,36.1,588081.0,35.2165,35.2844,34.9642,35.0224,588081.0
2023-06-14 12:00:00,36.09,36.12,35.78,35.96,1230627.0,35.0127,35.0419,34.712,34.8866,1230627.0
2023-06-14 12:30:00,35.96,35.97,35.79,35.87,599324.0,34.8866,34.8963,34.7217,34.7993,599324.0
2023-06-14 13:00:00,35.86,35.86,35.4,35.5,951501.0,34.7896,34.7896,34.3433,34.4404,951501.0
2023-06-14 13:30:00,35.5,35.6,35.37,35.52,747051.0,34.4404,34.5374,34.3142,34.4598,747051.0
2023-06-14 14:00:00,35.5,35.5,34.28,34.45,3347421.0,34.4404,34.4404,33.2568,33.4217,3347421.0
2023-06-14 14:30:00,34.45,35.35,34.34,35.16,2510490.0,33.4217,34.2948,33.315,34.1105,2510490.0
2023-06-14 15:00:00,35.17,35.64,34.8,35.22,2000838.0,34.1202,34.5762,33.7613,34.1687,2000838.0
2023-06-14 15:30:00,35.23,35.31,34.55,35.13,2028465.0,34.1784,34.256,33.5187,34.0814,2028465.0
2023-06-15 09:30:00,34.55,35.17,34.48,35.17,2178185.0,33.5187,34.1202,33.4508,34.1202,2178185.0
2023-06-15 10:00:00,35.17,35.36,34.95,35.17,1552281.0,34.1202,34.3045,33.9068,34.1202,1552281.0
2023-06-15 10:30:00,35.18,35.22,34.67,34.78,1185266.0,34.1299,34.1687,33.6351,33.7418,1185266.0
2023-06-15 11:00:00,34.78,35.3,34.65,35.3,1097159.0,33.7418,34.2463,33.6157,34.2463,1097159.0
2023-06-15 11:30:00,35.3,35.4,35.07,35.16,930460.0,34.2463,34.3433,34.0232,34.1105,930460.0
2023-06-15 12:00:00,35.15,35.22,34.99,35.07,384155.0,34.1008,34.1687,33.9456,34.0232,384155.0
2023-06-15 12:30:00,35.08,35.15,34.99,35.14,398350.0,34.0329,34.1008,33.9456,34.0911,398350.0
2023-06-15 13:00:00,35.14,35.16,34.89,35.07,494512.0,34.0911,34.1105,33.8486,34.0232,494512.0
2023-06-15 13:30:00,35.07,35.52,35.06,35.46,835821.0,34.0232,34.4598,34.0135,34.4016,835821.0
2023-06-15 14:00:00,35.47,35.54,35.23,35.41,654201.0,34.4113,34.4792,34.1784,34.353,654201.0
2023-06-15 14:30:00,35.42,35.91,35.41,35.82,751986.0,34.3627,34.8381,34.353,34.7508,751986.0
2023-06-15 15:00:00,35.83,35.91,35.56,35.66,728509.0,34.7605,34.8381,34.4986,34.5956,728509.0
2023-06-15 15:30:00,35.66,35.95,35.59,35.91,1318098.0,34.5956,34.8769,34.5277,34.8381,1318098.0
2023-06-16 09:30:00,36.14,36.49,35.26,35.34,2480037.0,35.0613,35.4008,34.2075,34.2851,2480037.0
2023-06-16 10:00:00,35.36,35.9,35.33,35.56,1656616.0,34.3045,34.8284,34.2754,34.4986,1656616.0
2023-06-16 10:30:00,35.55,35.63,34.97,35.03,1415449.0,34.4889,34.5665,33.9262,33.9844,1415449.0
2023-06-16 11:00:00,35.03,35.17,34.64,34.82,1265199.0,33.9844,34.1202,33.606,33.7807,1265199.0
2023-06-16 11:30:00,34.81,34.96,34.52,34.82,788143.0,33.771,33.9165,33.4896,33.7807,788143.0
2023-06-16 12:00:00,34.83,35.05,34.69,35.02,764977.0,33.7904,34.0038,33.6545,33.9747,764977.0
2023-06-16 12:30:00,35.01,35.22,35.0,35.16,538662.0,33.965,34.1687,33.9553,34.1105,538662.0
2023-06-16 13:00:00,35.17,35.21,34.85,34.88,338462.0,34.1202,34.159,33.8098,33.8389,338462.0
2023-06-16 13:30:00,34.87,34.94,34.75,34.93,343908.0,33.8292,33.8971,33.7127,33.8874,343908.0
2023-06-16 14:00:00,34.92,34.93,34.75,34.82,377347.0,33.8777,33.8874,33.7127,33.7807,377347.0
2023-06-16 14:30:00,34.81,34.83,34.65,34.76,511260.0,33.771,33.7904,33.6157,33.7224,511260.0
2023-06-16 15:00:00,34.77,34.81,34.57,34.67,503052.0,33.7321,33.771,33.5381,33.6351,503052.0
2023-06-16 15:30:00,34.68,35.11,34.67,34.99,954163.0,33.6448,34.062,33.6351,33.9456,954163.0
2023-06-20 09:30:00,34.55,34.71,34.25,34.38,1691915.0,33.5187,33.6739,33.2277,33.3538,1691915.0
2023-06-20 10:00:00,34.38,34.56,33.77,33.84,1554596.0,33.3538,33.5284,32.762,32.8299,1554596.0
2023-06-20 10:30:00,33.84,34.18,33.82,34.13,948686.0,32.8299,33.1598,32.8105,33.1113,948686.0
2023-06-20 11:00:00,34.14,34.25,33.98,33.98,584731.0,33.121,33.2277,32.9657,32.9657,584731.0
2023-06-20 11:30:00,33.98,34.38,33.98,34.2,747843.0,32.9657,33.3538,32.9657,33.1792,747843.0
2023-06-20 12:00:00,34.21,34.46,34.09,34.39,460532.0,33.1889,33.4314,33.0724,33.3635,460532.0
2023-06-20 12:30:00,34.39,34.58,34.29,34.56,694621.0,33.3635,33.5478,33.2665,33.5284,694621.0
2023-06-20 13:00:00,34.57,34.68,34.48,34.56,456156.0,33.5381,33.6448,33.4508,33.5284,456156.0
2023-06-20 13:30:00,34.55,34.63,34.47,34.49,390032.0,33.5187,33.5963,33.4411,33.4605,390032.0
2023-06-20 14:00:00,34.49,34.54,34.41,34.49,320798.0,33.4605,33.509,33.3829,33.4605,320798.0
2023-06-20 14:30:00,34.48,34.55,34.31,34.54,294982.0,33.4508,33.5187,33.2859,33.509,294982.0
2023-06-20 15:00:00,34.55,34.72,34.46,34.71,469892.0,33.5187,33.6836,33.4314,33.6739,469892.0
2023-06-20 15:30:00,34.72,34.77,34.53,34.53,772771.0,33.6836,33.7321,33.4993,33.4993,772771.0
2023-06-21 09:30:00,33.91,34.06,33.44,33.89,1755799.0,33.1173,33.2638,32.6583,33.0978,1755799.0
2023-06-21 10:00:00,33.88,34.16,33.65,34.14,1036068.0,33.088,33.3615,32.8634,33.3419,1036068.0
2023-06-21 10:30:00,34.14,34.23,33.6,34.02,953409.0,33.3419,33.4298,32.8146,33.2247,953409.0
2023-06-21 11:00:00,34.02,34.17,33.68,33.98,992045.0,33.2247,33.3712,32.8927,33.1857,992045.0
2023-06-21 11:30:00,33.97,34.12,33.83,33.99,691672.0,33.1759,33.3224,33.0392,33.1954,691672.0
2023-06-21 12:00:00,33.98,34.15,33.94,34.12,715282.0,33.1857,33.3517,33.1466,33.3224,715282.0
2023-06-21 12:30:00,34.14,34.26,33.89,33.93,647477.0,33.3419,33.4591,33.0978,33.1368,647477.0
2023-06-21 13:00:00,33.93,34.09,33.85,33.97,438939.0,33.1368,33.2931,33.0587,33.1759,438939.0
2023-06-21 13:30:00,33.97,34.4,33.97,34.38,475289.0,33.1759,33.5959,33.1759,33.5763,475289.0
2023-06-21 14:00:00,34.39,34.69,34.35,34.68,806313.0,33.5861,33.8791,33.547,33.8693,806313.0
2023-06-21 14:30:00,34.69,34.74,34.53,34.54,683263.0,33.8791,33.9279,33.7228,33.7326,683263.0
2023-06-21 15:00:00,34.54,34.55,34.33,34.36,773313.0,33.7326,33.7424,33.5275,33.5568,773313.0
2023-06-21 15:30:00,34.35,34.38,34.04,34.09,961072.0,33.547,33.5763,33.2443,33.2931,961072.0
2023-06-22 09:30:00,33.8,33.8,32.82,33.12,2791501.0,33.0099,33.0099,32.0528,32.3458,2791501.0
2023-06-22 10:00:00,33.12,33.6,32.99,33.55,1371392.0,32.3458,32.8146,32.2188,32.7657,1371392.0
2023-06-22 10:30:00,33.55,33.6,33.06,33.18,931514.0,32.7657,32.8146,32.2872,32.4044,931514.0
2023-06-22 11:00:00,33.17,33.25,32.9,33.13,816193.0,32.3946,32.4727,32.1309,32.3555,816193.0
2023-06-22 11:30:00,33.14,33.44,33.09,33.42,653846.0,32.3653,32.6583,32.3165,32.6388,653846.0
2023-06-22 12:00:00,33.41,33.42,33.2,33.34,418655.0,32.629,32.6388,32.4239,32.5606,418655.0
2023-06-22 12:30:00,33.35,33.47,33.16,33.26,424300.0,32.5704,32.6876,32.3848,32.4825,424300.0
2023-06-22 13:00:00,33.27,33.39,33.1,33.32,404494.0,32.4923,32.6095,32.3263,32.5411,404494.0
2023-06-22 13:30:00,33.33,33.43,33.28,33.42,301754.0,32.5509,32.6485,32.502,32.6388,301754.0
2023-06-22 14:00:00,33.42,33.54,33.32,33.53,414523.0,32.6388,32.756,32.5411,32.7462,414523.0
2023-06-22 14:30:00,33.53,33.61,33.45,33.54,365696.0,32.7462,32.8243,32.6681,32.756,365696.0
2023-06-22 15:00:00,33.56,33.58,33.2,33.2,561574.0,32.7755,32.795,32.4239,32.4239,561574.0
2023-06-22 15:30:00,33.19,33.35,33.14,33.27,731471.0,32.4141,32.5704,32.3653,32.4923,731471.0
2023-06-23 09:30:00,31.88,32.64,31.84,32.61,2450326.0,31.1348,31.877,31.0957,31.8477,2450326.0
2023-06-23 10:00:00,32.61,32.76,32.35,32.48,1074345.0,31.8477,31.9942,31.5938,31.7207,1074345.0
2023-06-23 10:30:00,32.48,32.74,32.18,32.43,828113.0,31.7207,31.9747,31.4278,31.6719,828113.0
2023-06-23 11:00:00,32.43,32.49,32.02,32.09,740939.0,31.6719,31.7305,31.2715,31.3399,740939.0
2023-06-23 11:30:00,32.1,32.26,32.0,32.12,855003.0,31.3496,31.5059,31.252,31.3692,855003.0
2023-06-23 12:00:00,32.13,32.35,32.09,32.35,771591.0,31.3789,31.5938,31.3399,31.5938,771591.0
2023-06-23 12:30:00,32.36,32.45,32.16,32.3,394496.0,31.6035,31.6914,31.4082,31.545,394496.0
2023-06-23 13:00:00,32.29,32.38,32.21,32.36,321011.0,31.5352,31.6231,31.4571,31.6035,321011.0
2023-06-23 13:30:00,32.38,32.49,32.36,32.38,536797.0,31.6231,31.7305,31.6035,31.6231,536797.0
2023-06-23 14:00:00,32.38,32.4,32.09,32.09,538385.0,31.6231,31.6426,31.3399,31.3399,538385.0
2023-06-23 14:30:00,32.09,32.1,31.67,31.67,1019632.0,31.3399,31.3496,30.9297,30.9297,1019632.0
2023-06-23 15:00:00,31.67,31.72,31.49,31.6,1094973.0,30.9297,30.9785,30.7539,30.8613,1094973.0
2023-06-23 15:30:00,31.6,31.75,31.52,31.68,1481681.0,30.8613,31.0078,30.7832,30.9394,1481681.0
2023-06-26 09:30:00,31.73,32.91,31.63,32.6,2391927.0,30.9883,32.1407,30.8906,31.8379,2391927.0
2023-06-26 10:00:00,32.6,32.6,32.13,32.36,1471026.0,31.8379,31.8379,31.3789,31.6035,1471026.0
2023-06-26 10:30:00,32.35,32.35,31.94,32.3,1099841.0,31.5938,31.5938,31.1934,31.545,1099841.0
2023-06-26 11:00:00,32.3,32.34,31.98,32.14,770331.0,31.545,31.584,31.2324,31.3887,770331.0
2023-06-26 11:30:00,32.14,32.46,32.07,32.43,887651.0,31.3887,31.7012,31.3203,31.6719,887651.0
2023-06-26 12:00:00,32.43,32.46,32.0,32.02,888362.0,31.6719,31.7012,31.252,31.2715,888362.0
2023-06-26 12:30:00,32.02,32.09,31.73,32.09,839707.0,31.2715,31.3399,30.9883,31.3399,839707.0
2023-06-26 13:00:00,32.09,32.33,32.09,32.28,612053.0,31.3399,31.5743,31.3399,31.5254,612053.0
2023-06-26 13:30:00,32.29,32.46,32.18,32.27,437451.0,31.5352,31.7012,31.4278,31.5157,437451.0
2023-06-26 14:00:00,32.27,32.38,32.25,32.34,254943.0,31.5157,31.6231,31.4961,31.584,254943.0
2023-06-26 14:30:00,32.33,32.53,32.32,32.5,647789.0,31.5743,31.7696,31.5645,31.7403,647789.0
2023-06-26 15:00:00,32.51,32.6,32.38,32.48,712949.0,31.75,31.8379,31.6231,31.7207,712949.0
2023-06-26 15:30:00,32.48,32.54,31.84,31.87,1109057.0,31.7207,31.7793,31.0957,31.125,1109057.0
2023-06-27 09:30:00,32.09,32.24,31.69,32.06,2033396.0,31.3399,31.4864,30.9492,31.3106,2033396.0
2023-06-27 10:00:00,32.05,32.49,31.93,32.42,1296716.0,31.3008,31.7305,31.1836,31.6621,1296716.0
2023-06-27 10:30:00,32.43,32.94,32.42,32.91,1254757.0,31.6719,32.17,31.6621,32.1407,1254757.0
2023-06-27 11:00:00,32.92,33.0,32.64,32.86,1013162.0,32.1505,32.2286,31.877,32.0919,1013162.0
2023-06-27 11:30:00,32.85,33.01,32.83,32.9,628254.0,32.0821,32.2384,32.0626,32.1309,628254.0
2023-06-27 12:00:00,32.9,33.17,32.89,33.1,514157.0,32.1309,32.3946,32.1212,32.3263,514157.0
2023-06-27 12:30:00,33.11,33.45,33.06,33.25,767818.0,32.336,32.6681,32.2872,32.4727,767818.0
2023-06-27 13:00:00,33.25,33.51,33.12,33.43,1062602.0,32.4727,32.7267,32.3458,32.6485,1062602.0
2023-06-27 13:30:00,33.44,33.56,33.42,33.42,621090.0,32.6583,32.7755,32.6388,32.6388,621090.0
2023-06-27 14:00:00,33.43,33.46,33.33,33.43,469008.0,32.6485,32.6778,32.5509,32.6485,469008.0
2023-06-27 14:30:00,33.44,33.5,33.29,33.3,467064.0,32.6583,32.7169,32.5118,32.5216,467064.0
2023-06-27 15:00:00,33.3,33.44,33.22,33.42,531526.0,32.5216,32.6583,32.4434,32.6388,531526.0
2023-06-27 15:30:00,33.42,33.55,33.18,33.24,949554.0,32.6388,32.7657,32.4044,32.463,949554.0
2023-06-28 09:30:00,33.01,33.28,32.55,33.28,2321001.0,32.2384,32.502,31.7891,32.502,2321001.0
2023-06-28 10:00:00,33.29,33.35,32.98,33.1,1565322.0,32.5118,32.5704,32.2091,32.3263,1565322.0
2023-06-28 10:30:00,33.1,33.5,33.02,33.07,1495666.0,32.3263,32.7169,32.2481,32.297,1495666.0
2023-06-28 11:00:00,33.07,33.36,33.06,33.34,881888.0,32.297,32.5802,32.2872,32.5606,881888.0
2023-06-28 11:30:00,33.35,33.64,33.3,33.52,716818.0,32.5704,32.8536,32.5216,32.7364,716818.0
2023-06-28 12:00:00,33.5,33.8,33.43,33.58,793371.0,32.7169,33.0099,32.6485,32.795,793371.0
2023-06-28 12:30:00,33.58,33.68,33.16,33.28,1016276.0,32.795,32.8927,32.3848,32.502,1016276.0
2023-06-28 13:00:00,33.28,33.52,33.18,33.52,651999.0,32.502,32.7364,32.4044,32.7364,651999.0
2023-06-28 13:30:00,33.52,33.55,33.36,33.44,710077.0,32.7364,32.7657,32.5802,32.6583,710077.0
2023-06-28 14:00:00,33.46,33.68,33.42,33.64,547722.0,32.6778,32.8927,32.6388,32.8536,547722.0
2023-06-28 14:30:00,33.63,33.68,33.49,33.52,385102.0,32.8439,32.8927,32.7071,32.7364,385102.0
2023-06-28 15:00:00,33.53,33.67,33.33,33.57,450984.0,32.7462,32.8829,32.5509,32.7853,450984.0
2023-06-28 15:30:00,33.56,33.75,33.53,33.75,601866.0,32.7755,32.9611,32.7462,32.9611,601866.0
2023-06-29 09:30:00,33.91,35.1,33.8,35.0,2858633.0,33.1173,34.2795,33.0099,34.1818,2858633.0
2023-06-29 10:00:00,35.0,35.25,34.87,35.17,1932552.0,34.1818,34.426,34.0549,34.3479,1932552.0
2023-06-29 10:30:00,35.18,35.21,34.73,34.79,1394436.0,34.3576,34.3869,33.9181,33.9767,1394436.0
2023-06-29 11:00:00,34.79,35.09,34.72,34.86,814000.0,33.9767,34.2697,33.9084,34.0451,814000.0
2023-06-29 11:30:00,34.85,34.96,34.58,34.66,862949.0,34.0353,34.1428,33.7717,33.8498,862949.0
2023-06-29 12:00:00,34.67,35.08,34.66,34.98,597493.0,33.8596,34.26,33.8498,34.1623,597493.0
2023-06-29 12:30:00,34.98,35.16,34.94,35.0,485688.0,34.1623,34.3381,34.1232,34.1818,485688.0
2023-06-29 13:00:00,35.0,35.11,34.73,35.11,552632.0,34.1818,34.2893,33.9181,34.2893,552632.0
2023-06-29 13:30:00,35.12,35.2,34.88,34.92,437744.0,34.299,34.3772,34.0646,34.1037,437744.0
2023-06-29 14:00:00,34.92,34.96,34.63,34.95,1044762.0,34.1037,34.1428,33.8205,34.133,1044762.0
2023-06-29 14:30:00,34.95,35.01,34.79,34.91,323386.0,34.133,34.1916,33.9767,34.0939,323386.0
2023-06-29 15:00:00,34.92,34.99,34.83,34.96,339210.0,34.1037,34.1721,34.0158,34.1428,339210.0
2023-06-29 15:30:00,34.95,35.05,34.88,35.01,796531.0,34.133,34.2307,34.0646,34.1916,796531.0
2023-06-30 09:30:00,35.87,35.88,35.34,35.68,2555338.0,35.0315,35.0413,34.5139,34.8459,2555338.0
2023-06-30 10:00:00,35.69,35.85,35.43,35.65,1586911.0,34.8557,35.012,34.6018,34.8166,1586911.0
2023-06-30 10:30:00,35.66,35.76,35.12,35.4,1860994.0,34.8264,34.9241,34.299,34.5725,1860994.0
2023-06-30 11:00:00,35.41,35.57,35.35,35.42,1004835.0,34.5823,34.7385,34.5237,34.592,1004835.0
2023-06-30 11:30:00,35.42,35.57,35.33,35.48,704076.0,34.592,34.7385,34.5041,34.6506,704076.0
2023-06-30 12:00:00,35.5,35.75,35.44,35.74,658731.0,34.6701,34.9143,34.6116,34.9045,658731.0
2023-06-30 12:30:00,35.75,35.99,35.74,35.88,658336.0,34.9143,35.1487,34.9045,35.0413,658336.0
2023-06-30 13:00:00,35.86,35.93,35.78,35.79,421301.0,35.0217,35.0901,34.9436,34.9534,421301.0
2023-06-30 13:30:00,35.8,35.84,35.72,35.75,341812.0,34.9631,35.0022,34.885,34.9143,341812.0
2023-06-30 14:00:00,35.76,35.83,35.71,35.82,320030.0,34.9241,34.9924,34.8752,34.9827,320030.0
2023-06-30 14:30:00,35.82,35.88,35.71,35.76,417535.0,34.9827,35.0413,34.8752,34.9241,417535.0
2023-06-30 15:00:00,35.77,35.77,35.53,35.63,637760.0,34.9338,34.9338,34.6994,34.7971,637760.0
2023-06-30 15:30:00,35.63,35.66,35.26,35.26,1210682.0,34.7971,34.8264,34.4358,34.4358,1210682.0
2023-07-03 09:30:00,35.16,36.21,35.03,35.77,2065697.0,34.3381,35.3636,34.2111,34.9338,2065697.0
2023-07-03 10:00:00,35.84,36.0,35.69,35.93,1208734.0,35.0022,35.1585,34.8557,35.0901,1208734.0
2023-07-03 10:30:00,35.94,35.96,35.47,35.55,1061708.0,35.0999,35.1194,34.6408,34.719,1061708.0
2023-07-03 11:00:00,35.54,35.87,35.47,35.57,635517.0,34.7092,35.0315,34.6408,34.7385,635517.0
2023-07-03 11:30:00,35.57,35.63,35.47,35.56,616825.0,34.7385,34.7971,34.6408,34.7287,616825.0
2023-07-03 12:00:00,35.56,35.63,35.43,35.51,1036549.0,34.7287,34.7971,34.6018,34.6799,1036549.0
2023-07-03 12:30:00,35.53,35.82,35.45,35.71,763739.0,34.6994,34.9827,34.6213,34.8752,763739.0
2023-07-05 09:30:00,35.23,35.28,34.27,34.69,2893744.0,34.4065,34.4553,33.4689,33.8791,2893744.0
2023-07-05 10:00:00,34.68,35.09,34.62,34.68,1829263.0,33.8693,34.2697,33.8107,33.8693,1829263.0
2023-07-05 10:30:00,34.7,34.87,34.45,34.81,1379903.0,33.8888,34.0549,33.6447,33.9963,1379903.0
2023-07-05 11:00:00,34.82,34.89,34.59,34.83,664591.0,34.006,34.0744,33.7814,34.0158,664591.0
2023-07-05 11:30:00,34.83,35.05,34.76,34.87,510197.0,34.0158,34.2307,33.9474,34.0549,510197.0
2023-07-05 12:00:00,34.86,34.95,34.79,34.83,503511.0,34.0451,34.133,33.9767,34.0158,503511.0
2023-07-05 12:30:00,34.83,34.84,34.62,34.72,478408.0,34.0158,34.0256,33.8107,33.9084,478408.0
2023-07-05 13:00:00,34.72,34.83,34.59,34.78,755418.0,33.9084,34.0158,33.7814,33.967,755418.0
2023-07-05 13:30:00,34.76,34.88,34.69,34.87,271590.0,33.9474,34.0646,33.8791,34.0549,271590.0
2023-07-05 14:00:00,34.87,34.93,34.56,34.63,642562.0,34.0549,34.1135,33.7521,33.8205,642562.0
2023-07-05 14:30:00,34.64,34.96,34.64,34.95,471030.0,33.8303,34.1428,33.8303,34.133,471030.0
2023-07-05 15:00:00,34.94,34.98,34.87,34.92,284500.0,34.1232,34.1623,34.0549,34.1037,284500.0
2023-07-05 15:30:00,34.91,34.92,34.44,34.45,802641.0,34.0939,34.1037,33.6349,33.6447,802641.0
2023-07-06 09:30:00,33.26,33.29,32.58,32.8,2800667.0,32.4825,32.5118,31.8184,32.0333,2800667.0
2023-07-06 10:00:00,32.81,32.84,31.99,32.0,1938690.0,32.043,32.0723,31.2422,31.252,1938690.0
2023-07-06 10:30:00,32.0,32.09,31.7,31.77,1759981.0,31.252,31.3399,30.959,31.0273,1759981.0
2023-07-06 11:00:00,31.78,31.86,31.63,31.76,1310976.0,31.0371,31.1152,30.8906,31.0176,1310976.0
2023-07-06 11:30:00,31.75,32.1,31.74,32.09,1284637.0,31.0078,31.3496,30.998,31.3399,1284637.0
2023-07-06 12:00:00,32.09,32.2,32.0,32.04,788172.0,31.3399,31.4473,31.252,31.291,788172.0
2023-07-06 12:30:00,32.04,32.4,32.03,32.38,779178.0,31.291,31.6426,31.2813,31.6231,779178.0
2023-07-06 13:00:00,32.39,32.6,32.33,32.5,626706.0,31.6328,31.8379,31.5743,31.7403,626706.0
2023-07-06 13:30:00,32.51,32.68,32.45,32.63,646375.0,31.75,31.9161,31.6914,31.8672,646375.0
2023-07-06 14:00:00,32.64,32.65,32.42,32.51,490301.0,31.877,31.8868,31.6621,31.75,490301.0
2023-07-06 14:30:00,32.51,32.85,32.51,32.83,718234.0,31.75,32.0821,31.75,32.0626,718234.0
2023-07-06 15:00:00,32.83,32.83,32.6,32.71,874840.0,32.0626,32.0626,31.8379,31.9454,874840.0
2023-07-06 15:30:00,32.7,32.8,32.49,32.76,961159.0,31.9356,32.0333,31.7305,31.9942,961159.0
2023-07-07 09:30:00,32.86,33.89,32.84,33.73,2314295.0,32.0919,33.0978,32.0723,32.9415,2314295.0
2023-07-07 10:00:00,33.73,33.89,33.53,33.82,1129930.0,32.9415,33.0978,32.7462,33.0294,1129930.0
2023-07-07 10:30:00,33.81,34.14,33.64,34.08,1034142.0,33.0197,33.3419,32.8536,33.2833,1034142.0
2023-07-07 11:00:00,34.08,34.41,34.07,34.4,818311.0,33.2833,33.6056,33.2736,33.5959,818311.0
2023-07-07 11:30:00,34.4,34.45,34.07,34.16,917355.0,33.5959,33.6447,33.2736,33.3615,917355.0
2023-07-07 12:00:00,34.16,34.34,34.09,34.31,705840.0,33.3615,33.5373,33.2931,33.508,705840.0
2023-07-07 12:30:00,34.31,34.66,34.29,34.65,901614.0,33.508,33.8498,33.4884,33.84,901614.0
2023-07-07 13:00:00,34.66,34.73,34.58,34.68,606142.0,33.8498,33.9181,33.7717,33.8693,606142.0
2023-07-07 13:30:00,34.67,34.7,34.35,34.44,744608.0,33.8596,33.8888,33.547,33.6349,744608.0
2023-07-07 14:00:00,34.44,34.57,34.37,34.55,553450.0,33.6349,33.7619,33.5666,33.7424,553450.0
2023-07-07 14:30:00,34.56,34.57,34.29,34.36,541750.0,33.7521,33.7619,33.4884,33.5568,541750.0
2023-07-07 15:00:00,34.36,34.41,34.27,34.32,600331.0,33.5568,33.6056,33.4689,33.5177,600331.0
2023-07-07 15:30:00,34.31,34.4,33.79,33.9,1267628.0,33.508,33.5959,33.0001,33.1075,1267628.0
2023-07-10 09:30:00,33.71,34.97,33.48,34.94,2264143.0,32.922,34.1525,32.6974,34.1232,2264143.0
2023-07-10 10:00:00,34.94,35.42,34.93,35.1,1384305.0,34.1232,34.592,34.1135,34.2795,1384305.0
2023-07-10 10:30:00,35.12,35.38,34.8,35.18,1017502.0,34.299,34.553,33.9865,34.3576,1017502.0
2023-07-10 11:00:00,35.18,35.25,34.88,35.05,964777.0,34.3576,34.426,34.0646,34.2307,964777.0
2023-07-10 11:30:00,35.03,35.22,34.98,35.2,608637.0,34.2111,34.3967,34.1623,34.3772,608637.0
2023-07-10 12:00:00,35.2,35.25,34.93,35.24,661068.0,34.3772,34.426,34.1135,34.4162,661068.0
2023-07-10 12:30:00,35.24,35.29,35.01,35.18,727000.0,34.4162,34.4651,34.1916,34.3576,727000.0
2023-07-10 13:00:00,35.19,35.28,35.12,35.27,563514.0,34.3674,34.4553,34.299,34.4455,563514.0
2023-07-10 13:30:00,35.27,35.36,35.23,35.35,289661.0,34.4455,34.5334,34.4065,34.5237,289661.0
2023-07-10 14:00:00,35.36,35.49,35.23,35.47,389354.0,34.5334,34.6604,34.4065,34.6408,389354.0
2023-07-10 14:30:00,35.47,35.48,35.24,35.44,418187.0,34.6408,34.6506,34.4162,34.6116,418187.0
2023-07-10 15:00:00,35.44,35.45,35.29,35.36,297746.0,34.6116,34.6213,34.4651,34.5334,297746.0
2023-07-10 15:30:00,35.34,35.62,35.27,35.62,770561.0,34.5139,34.7873,34.4455,34.7873,770561.0
2023-07-11 09:30:00,35.86,36.2,35.42,36.14,2997019.0,35.0217,35.3538,34.592,35.2952,2997019.0
2023-07-11 10:00:00,36.15,36.45,35.97,36.33,2641279.0,35.305,35.5979,35.1292,35.4807,2641279.0
2023-07-11 10:30:00,36.32,36.32,35.88,36.16,1119355.0,35.471,35.471,35.0413,35.3147,1119355.0
2023-07-11 11:00:00,36.15,36.25,35.77,35.88,806565.0,35.305,35.4026,34.9338,35.0413,806565.0
2023-07-11 11:30:00,35.87,36.06,35.78,35.84,739324.0,35.0315,35.2171,34.9436,35.0022,739324.0
2023-07-11 12:00:00,35.84,36.12,35.8,36.0,633016.0,35.0022,35.2757,34.9631,35.1585,633016.0
2023-07-11 12:30:00,36.0,36.15,35.95,36.1,438505.0,35.1585,35.305,35.1096,35.2561,438505.0
2023-07-11 13:00:00,36.1,36.16,35.96,36.12,427744.0,35.2561,35.3147,35.1194,35.2757,427744.0
2023-07-11 13:30:00,36.12,36.14,36.03,36.13,385253.0,35.2757,35.2952,35.1878,35.2854,385253.0
2023-07-11 14:00:00,36.14,36.21,36.0,36.19,472808.0,35.2952,35.3636,35.1585,35.344,472808.0
2023-07-11 14:30:00,36.19,36.4,36.11,36.4,682971.0,35.344,35.5491,35.2659,35.5491,682971.0
2023-07-11 15:00:00,36.4,36.53,36.32,36.48,626311.0,35.5491,35.6761,35.471,35.6272,626311.0
2023-07-11 15:30:00,36.48,36.77,36.37,36.58,1369633.0,35.6272,35.9105,35.5198,35.7249,1369633.0
2023-07-12 09:30:00,38.29,38.47,37.68,37.95,4324417.0,37.3949,37.5707,36.7992,37.0629,4324417.0
2023-07-12 10:00:00,37.96,38.03,37.5,37.85,2594751.0,37.0726,37.141,36.6234,36.9652,2594751.0
2023-07-12 10:30:00,37.86,38.21,37.8,38.04,1650307.0,36.975,37.3168,36.9164,37.1508,1650307.0
2023-07-12 11:00:00,38.05,38.21,38.03,38.08,657186.0,37.1605,37.3168,37.141,37.1898,657186.0
2023-07-12 11:30:00,38.09,38.2,37.57,37.72,1379474.0,37.1996,37.307,36.6918,36.8383,1379474.0
2023-07-12 12:00:00,37.72,37.84,37.6,37.72,922367.0,36.8383,36.9554,36.7211,36.8383,922367.0
2023-07-12 12:30:00,37.73,38.11,37.69,38.0,948174.0,36.848,37.2191,36.809,37.1117,948174.0
2023-07-12 13:00:00,38.0,38.16,37.93,38.1,647309.0,37.1117,37.268,37.0433,37.2094,647309.0
2023-07-12 13:30:00,38.1,38.21,38.06,38.2,566714.0,37.2094,37.3168,37.1703,37.307,566714.0
2023-07-12 14:00:00,38.21,38.25,38.07,38.19,574401.0,37.3168,37.3559,37.1801,37.2973,574401.0
2023-07-12 14:30:00,38.19,38.22,38.06,38.2,542187.0,37.2973,37.3266,37.1703,37.307,542187.0
2023-07-12 15:00:00,38.19,38.22,37.72,37.82,1043094.0,37.2973,37.3266,36.8383,36.9359,1043094.0
2023-07-12 15:30:00,37.82,38.09,37.67,37.79,1193194.0,36.9359,37.1996,36.7894,36.9066,1193194.0
2023-07-13 09:30:00,38.18,38.79,37.73,38.75,3305881.0,37.2875,37.8832,36.848,37.8442,3305881.0
2023-07-13 10:00:00,38.76,38.81,38.25,38.45,1637318.0,37.8539,37.9028,37.3559,37.5512,1637318.0
2023-07-13 10:30:00,38.45,38.67,38.28,38.43,1059751.0,37.5512,37.766,37.3852,37.5317,1059751.0
2023-07-13 11:00:00,38.43,38.46,38.23,38.42,787847.0,37.5317,37.561,37.3363,37.5219,787847.0
2023-07-13 11:30:00,38.43,38.61,38.33,38.57,559655.0,37.5317,37.7074,37.434,37.6684,559655.0
2023-07-13 12:00:00,38.58,38.68,38.44,38.67,485938.0,37.6781,37.7758,37.5414,37.766,485938.0
2023-07-13 12:30:00,38.66,38.72,38.51,38.65,464441.0,37.7563,37.8149,37.6098,37.7465,464441.0
2023-07-13 13:00:00,38.65,38.71,38.53,38.71,268851.0,37.7465,37.8051,37.6293,37.8051,268851.0
2023-07-13 13:30:00,38.71,38.73,38.59,38.72,249096.0,37.8051,37.8246,37.6879,37.8149,249096.0
2023-07-13 14:00:00,38.72,38.8,38.65,38.7,383499.0,37.8149,37.893,37.7465,37.7953,383499.0
2023-07-13 14:30:00,38.69,38.74,38.54,38.74,488759.0,37.7856,37.8344,37.6391,37.8344,488759.0
2023-07-13 15:00:00,38.74,38.8,38.57,38.71,544210.0,37.8344,37.893,37.6684,37.8051,544210.0
2023-07-13 15:30:00,38.71,38.84,38.66,38.68,982733.0,37.8051,37.9321,37.7563,37.7758,982733.0
2023-07-14 09:30:00,38.6,38.62,37.76,37.9,2825968.0,37.6977,37.7172,36.8773,37.014,2825968.0
2023-07-14 10:00:00,37.8,37.87,37.3,37.31,3288833.0,36.9164,36.9847,36.4281,36.4378,3288833.0
2023-07-14 10:30:00,37.31,37.37,36.78,37.14,2095579.0,36.4378,36.4964,35.9202,36.2718,2095579.0
2023-07-14 11:00:00,37.16,37.43,37.11,37.36,1143928.0,36.2913,36.555,36.2425,36.4867,1143928.0
2023-07-14 11:30:00,37.37,37.51,37.15,37.42,887253.0,36.4964,36.6332,36.2816,36.5453,887253.0
2023-07-14 12:00:00,37.43,37.46,37.21,37.38,663448.0,36.555,36.5843,36.3402,36.5062,663448.0
2023-07-14 12:30:00,37.37,37.62,37.35,37.54,785258.0,36.4964,36.7406,36.4769,36.6625,785258.0
2023-07-14 13:00:00,37.55,37.62,37.36,37.58,671885.0,36.6722,36.7406,36.4867,36.7015,671885.0
2023-07-14 13:30:00,37.58,37.7,37.52,37.57,500249.0,36.7015,36.8187,36.6429,36.6918,500249.0
2023-07-14 14:00:00,37.58,37.63,37.42,37.44,428726.0,36.7015,36.7504,36.5453,36.5648,428726.0
2023-07-14 14:30:00,37.44,37.53,37.3,37.38,658681.0,36.5648,36.6527,36.4281,36.5062,658681.0
2023-07-14 15:00:00,37.38,37.56,37.24,37.44,682518.0,36.5062,36.682,36.3695,36.5648,682518.0
2023-07-14 15:30:00,37.45,37.58,37.37,37.56,1047944.0,36.5746,36.7015,36.4964,36.682,1047944.0
2023-07-17 09:30:00,37.42,38.46,37.28,38.35,2466643.0,36.5453,37.561,36.4085,37.4535,2466643.0
2023-07-17 10:00:00,38.35,38.54,38.18,38.32,1058967.0,37.4535,37.6391,37.2875,37.4242,1058967.0
2023-07-17 10:30:00,38.33,38.63,38.16,38.53,909504.0,37.434,37.727,37.268,37.6293,909504.0
2023-07-17 11:00:00,38.53,38.63,38.44,38.53,377134.0,37.6293,37.727,37.5414,37.6293,377134.0
2023-07-17 11:30:00,38.54,38.87,38.44,38.79,642889.0,37.6391,37.9614,37.5414,37.8832,642889.0
2023-07-17 12:00:00,38.78,39.07,38.78,38.88,604151.0,37.8735,38.1567,37.8735,37.9711,604151.0
2023-07-17 12:30:00,38.87,38.98,38.85,38.94,398832.0,37.9614,38.0688,37.9418,38.0297,398832.0
2023-07-17 13:00:00,38.95,39.06,38.84,39.04,452351.0,38.0395,38.1469,37.9321,38.1274,452351.0
2023-07-17 13:30:00,39.03,39.18,38.99,39.02,589881.0,38.1176,38.2641,38.0786,38.1079,589881.0
2023-07-17 14:00:00,39.03,39.16,38.99,39.09,295568.0,38.1176,38.2446,38.0786,38.1762,295568.0
2023-07-17 14:30:00,39.08,39.09,38.89,38.97,306898.0,38.1665,38.1762,37.9809,38.059,306898.0
2023-07-17 15:00:00,38.99,39.04,38.84,38.9,563462.0,38.0786,38.1274,37.9321,37.9907,563462.0
2023-07-17 15:30:00,38.89,38.96,38.67,38.72,688104.0,37.9809,38.0493,37.766,37.8149,688104.0
2023-07-18 09:30:00,38.78,40.14,38.66,40.13,2687955.0,37.8735,39.2017,37.7563,39.1919,2687955.0
2023-07-18 10:00:00,40.14,40.38,40.09,40.17,1235643.0,39.2017,39.4361,39.1529,39.231,1235643.0
2023-07-18 10:30:00,40.19,40.22,39.77,39.96,1113980.0,39.2505,39.2798,38.8403,39.0259,1113980.0
2023-07-18 11:00:00,39.98,40.16,39.83,40.13,638043.0,39.0454,39.2212,38.8989,39.1919,638043.0
2023-07-18 11:30:00,40.12,40.12,39.65,39.94,826507.0,39.1822,39.1822,38.7231,39.0064,826507.0
2023-07-18 12:00:00,39.93,39.99,39.71,39.85,610983.0,38.9966,39.0552,38.7817,38.9185,610983.0
2023-07-18 12:30:00,39.84,39.88,39.7,39.85,459843.0,38.9087,38.9478,38.772,38.9185,459843.0
2023-07-18 13:00:00,39.85,39.94,39.8,39.9,352118.0,38.9185,39.0064,38.8696,38.9673,352118.0
2023-07-18 13:30:00,39.89,39.89,39.69,39.73,449106.0,38.9575,38.9575,38.7622,38.8013,449106.0
2023-07-18 14:00:00,39.72,40.07,39.71,40.05,457509.0,38.7915,39.1333,38.7817,39.1138,457509.0
2023-07-18 14:30:00,40.05,40.12,39.92,40.09,396985.0,39.1138,39.1822,38.9868,39.1529,396985.0
2023-07-18 15:00:00,40.09,40.23,40.02,40.19,555306.0,39.1529,39.2896,39.0845,39.2505,555306.0
2023-07-18 15:30:00,40.18,40.27,40.0,40.19,869899.0,39.2407,39.3286,39.065,39.2505,869899.0
2023-07-19 09:30:00,40.54,41.15,40.41,40.89,2666009.0,39.5923,40.1881,39.4654,39.9342,2666009.0
2023-07-19 10:00:00,40.89,41.02,40.64,40.81,1054533.0,39.9342,40.0611,39.69,39.856,1054533.0
2023-07-19 10:30:00,40.82,40.87,40.3,40.51,1381747.0,39.8658,39.9146,39.3579,39.563,1381747.0
2023-07-19 11:00:00,40.5,40.74,40.38,40.73,927261.0,39.5533,39.7877,39.4361,39.7779,927261.0
2023-07-19 11:30:00,40.74,40.91,40.66,40.73,839107.0,39.7877,39.9537,39.7095,39.7779,839107.0
2023-07-19 12:00:00,40.75,40.86,40.44,40.45,721066.0,39.7974,39.9049,39.4947,39.5044,721066.0
2023-07-19 12:30:00,40.45,40.59,40.11,40.56,891933.0,39.5044,39.6412,39.1724,39.6119,891933.0
2023-07-19 13:00:00,40.56,40.57,40.22,40.45,663831.0,39.6119,39.6216,39.2798,39.5044,663831.0
2023-07-19 13:30:00,40.43,40.44,40.24,40.4,436999.0,39.4849,39.4947,39.2993,39.4556,436999.0
2023-07-19 14:00:00,40.4,40.47,40.22,40.39,596733.0,39.4556,39.524,39.2798,39.4458,596733.0
2023-07-19 14:30:00,40.39,40.59,40.36,40.45,493223.0,39.4458,39.6412,39.4165,39.5044,493223.0
2023-07-19 15:00:00,40.45,40.76,40.44,40.67,371242.0,39.5044,39.8072,39.4947,39.7193,371242.0
2023-07-19 15:30:00,40.67,40.78,40.46,40.62,1002992.0,39.7193,39.8267,39.5142,39.6705,1002992.0
2023-07-20 09:30:00,40.72,40.72,39.81,40.14,2187036.0,39.7681,39.7681,38.8794,39.2017,2187036.0
2023-07-20 10:00:00,40.14,40.22,39.21,39.32,1832447.0,39.2017,39.2798,38.2934,38.4009,1832447.0
2023-07-20 10:30:00,39.32,39.67,39.07,39.6,1307811.0,38.4009,38.7427,38.1567,38.6743,1307811.0
2023-07-20 11:00:00,39.6,39.76,39.53,39.57,746107.0,38.6743,38.8306,38.6059,38.645,746107.0
2023-07-20 11:30:00,39.57,39.73,39.41,39.68,522917.0,38.645,38.8013,38.4887,38.7524,522917.0
2023-07-20 12:00:00,39.69,39.94,39.54,39.56,588076.0,38.7622,39.0064,38.6157,38.6352,588076.0
2023-07-20 12:30:00,39.56,39.64,39.31,39.49,538071.0,38.6352,38.7134,38.3911,38.5669,538071.0
2023-07-20 13:00:00,39.49,39.5,39.27,39.45,382085.0,38.5669,38.5766,38.352,38.5278,382085.0
2023-07-20 13:30:00,39.44,39.56,39.34,39.46,323989.0,38.518,38.6352,38.4204,38.5376,323989.0
2023-07-20 14:00:00,39.46,39.57,39.25,39.25,590619.0,38.5376,38.645,38.3325,38.3325,590619.0
2023-07-20 14:30:00,39.24,39.68,39.24,39.56,735321.0,38.3227,38.7524,38.3227,38.6352,735321.0
2023-07-20 15:00:00,39.55,39.64,39.35,39.41,729531.0,38.6255,38.7134,38.4301,38.4887,729531.0
2023-07-20 15:30:00,39.41,39.67,39.41,39.59,899868.0,38.4887,38.7427,38.4887,38.6645,899868.0
2023-07-21 09:30:00,40.34,40.46,39.21,39.39,1967217.0,39.397,39.5142,38.2934,38.4692,1967217.0
2023-07-21 10:00:00,39.41,39.8,39.15,39.26,1140730.0,38.4887,38.8696,38.2348,38.3423,1140730.0
2023-07-21 10:30:00,39.26,39.74,39.19,39.44,729460.0,38.3423,38.811,38.2739,38.518,729460.0
2023-07-21 11:00:00,39.45,39.7,39.38,39.7,568467.0,38.5278,38.772,38.4594,38.772,568467.0
2023-07-21 11:30:00,39.7,39.86,39.55,39.67,500860.0,38.772,38.9282,38.6255,38.7427,500860.0
2023-07-21 12:00:00,39.7,39.71,39.46,39.47,474532.0,38.772,38.7817,38.5376,38.5473,474532.0
2023-07-21 12:30:00,39.48,39.56,39.13,39.29,514009.0,38.5571,38.6352,38.2153,38.3716,514009.0
2023-07-21 13:00:00,39.29,39.55,39.28,39.5,378304.0,38.3716,38.6255,38.3618,38.5766,378304.0
2023-07-21 13:30:00,39.5,39.68,39.5,39.66,313802.0,38.5766,38.7524,38.5766,38.7329,313802.0
2023-07-21 14:00:00,39.67,39.68,39.28,39.31,254606.0,38.7427,38.7524,38.3618,38.3911,254606.0
2023-07-21 14:30:00,39.3,39.46,39.23,39.27,238342.0,38.3813,38.5376,38.313,38.352,238342.0
2023-07-21 15:00:00,39.29,39.32,38.93,39.16,892344.0,38.3716,38.4009,38.02,38.2446,892344.0
2023-07-21 15:30:00,39.17,39.22,39.04,39.13,875011.0,38.2544,38.3032,38.1274,38.2153,875011.0
2023-07-24 09:30:00,39.24,40.22,39.04,39.18,1941680.0,38.3227,39.2798,38.1274,38.2641,1941680.0
2023-07-24 10:00:00,39.17,39.38,38.93,39.15,1446515.0,38.2544,38.4594,38.02,38.2348,1446515.0
2023-07-24 10:30:00,39.16,39.3,38.87,39.08,946138.0,38.2446,38.3813,37.9614,38.1665,946138.0
2023-07-24 11:00:00,39.09,39.32,38.97,39.29,754257.0,38.1762,38.4009,38.059,38.3716,754257.0
2023-07-24 11:30:00,39.29,39.5,39.14,39.49,757708.0,38.3716,38.5766,38.2251,38.5669,757708.0
2023-07-24 12:00:00,39.49,39.64,39.24,39.44,733173.0,38.5669,38.7134,38.3227,38.518,733173.0
2023-07-24 12:30:00,39.44,39.56,39.34,39.53,308468.0,38.518,38.6352,38.4204,38.6059,308468.0
2023-07-24 13:00:00,39.52,39.63,39.35,39.58,419313.0,38.5962,38.7036,38.4301,38.6548,419313.0
2023-07-24 13:30:00,39.59,39.63,39.44,39.46,331649.0,38.6645,38.7036,38.518,38.5376,331649.0
2023-07-24 14:00:00,39.49,39.67,39.48,39.54,336939.0,38.5669,38.7427,38.5571,38.6157,336939.0
2023-07-24 14:30:00,39.53,39.53,39.27,39.42,320744.0,38.6059,38.6059,38.352,38.4985,320744.0
2023-07-24 15:00:00,39.41,39.43,39.19,39.21,346474.0,38.4887,38.5083,38.2739,38.2934,346474.0
2023-07-24 15:30:00,39.2,39.53,39.19,39.43,586017.0,38.2837,38.6059,38.2739,38.5083,586017.0
2023-07-25 09:30:00,39.2,39.86,39.11,39.35,1872187.0,38.2837,38.9282,38.1958,38.4301,1872187.0
2023-07-25 10:00:00,39.36,40.1,39.34,39.89,1316861.0,38.4399,39.1626,38.4204,38.9575,1316861.0
2023-07-25 10:30:00,39.89,40.07,39.69,39.92,983821.0,38.9575,39.1333,38.7622,38.9868,983821.0
2023-07-25 11:00:00,39.9,39.93,39.59,39.84,507800.0,38.9673,38.9966,38.6645,38.9087,507800.0
2023-07-25 11:30:00,39.85,39.9,39.58,39.67,654725.0,38.9185,38.9673,38.6548,38.7427,654725.0
2023-07-25 12:00:00,39.69,39.85,39.64,39.7,338431.0,38.7622,38.9185,38.7134,38.772,338431.0
2023-07-25 12:30:00,39.7,39.86,39.67,39.86,313386.0,38.772,38.9282,38.7427,38.9282,313386.0
2023-07-25 13:00:00,39.86,39.93,39.72,39.88,760094.0,38.9282,38.9966,38.7915,38.9478,760094.0
2023-07-25 13:30:00,39.88,40.0,39.86,40.0,369732.0,38.9478,39.065,38.9282,39.065,369732.0
2023-07-25 14:00:00,39.99,40.1,39.92,40.09,427777.0,39.0552,39.1626,38.9868,39.1529,427777.0
2023-07-25 14:30:00,40.1,40.19,39.64,39.73,940742.0,39.1626,39.2505,38.7134,38.8013,940742.0
2023-07-25 15:00:00,39.74,39.82,39.59,39.7,569644.0,38.811,38.8892,38.6645,38.772,569644.0
2023-07-25 15:30:00,39.7,39.7,39.37,39.44,1087155.0,38.772,38.772,38.4497,38.518,1087155.0
2023-07-26 09:30:00,39.28,40.45,39.27,40.14,1847362.0,38.3618,39.5044,38.352,39.2017,1847362.0
2023-07-26 10:00:00,40.15,40.24,39.9,40.18,942455.0,39.2114,39.2993,38.9673,39.2407,942455.0
2023-07-26 10:30:00,40.18,40.24,39.78,39.84,674595.0,39.2407,39.2993,38.8501,38.9087,674595.0
2023-07-26 11:00:00,39.83,40.09,39.68,39.85,606712.0,38.8989,39.1529,38.7524,38.9185,606712.0
2023-07-26 11:30:00,39.85,40.11,39.84,40.1,512354.0,38.9185,39.1724,38.9087,39.1626,512354.0
2023-07-26 12:00:00,40.09,40.12,39.92,40.07,306432.0,39.1529,39.1822,38.9868,39.1333,306432.0
2023-07-26 12:30:00,40.07,40.2,39.91,40.01,506586.0,39.1333,39.2603,38.9771,39.0747,506586.0
2023-07-26 13:00:00,40.01,40.09,39.95,39.97,281522.0,39.0747,39.1529,39.0161,39.0357,281522.0
2023-07-26 13:30:00,39.96,39.98,39.79,39.82,414298.0,39.0259,39.0454,38.8599,38.8892,414298.0
2023-07-26 14:00:00,39.77,40.03,39.69,39.92,624635.0,38.8403,39.0943,38.7622,38.9868,624635.0
2023-07-26 14:30:00,39.91,40.76,39.84,40.51,2052444.0,38.9771,39.8072,38.9087,39.563,2052444.0
2023-07-26 15:00:00,40.54,40.6,39.84,40.24,1531945.0,39.5923,39.6509,38.9087,39.2993,1531945.0
2023-07-26 15:30:00,40.23,40.5,40.11,40.33,1194106.0,39.2896,39.5533,39.1724,39.3872,1194106.0
2023-07-27 09:30:00,41.03,41.2,40.37,40.66,2121299.0,40.0709,40.2369,39.4263,39.7095,2121299.0
2023-07-27 10:00:00,40.65,40.7,40.15,40.22,1492120.0,39.6998,39.7486,39.2114,39.2798,1492120.0
2023-07-27 10:30:00,40.22,40.65,40.18,40.23,1336295.0,39.2798,39.6998,39.2407,39.2896,1336295.0
2023-07-27 11:00:00,40.24,40.36,39.92,40.13,1073075.0,39.2993,39.4165,38.9868,39.1919,1073075.0
2023-07-27 11:30:00,40.12,40.16,39.82,39.98,724137.0,39.1822,39.2212,38.8892,39.0454,724137.0
2023-07-27 12:00:00,39.97,40.31,39.94,40.27,819395.0,39.0357,39.3677,39.0064,39.3286,819395.0
2023-07-27 12:30:00,40.27,40.42,40.23,40.31,649365.0,39.3286,39.4751,39.2896,39.3677,649365.0
2023-07-27 13:00:00,40.31,40.38,39.67,39.68,1187173.0,39.3677,39.4361,38.7427,38.7524,1187173.0
2023-07-27 13:30:00,39.68,39.71,39.42,39.61,1111623.0,38.7524,38.7817,38.4985,38.6841,1111623.0
2023-07-27 14:00:00,39.61,39.66,39.03,39.03,1385967.0,38.6841,38.7329,38.1176,38.1176,1385967.0
2023-07-27 14:30:00,39.02,39.13,38.62,38.62,1246511.0,38.1079,38.2153,37.7172,37.7172,1246511.0
2023-07-27 15:00:00,38.61,38.89,38.51,38.62,1211474.0,37.7074,37.9809,37.6098,37.7172,1211474.0
2023-07-27 15:30:00,38.62,38.82,38.29,38.75,1329418.0,37.7172,37.9125,37.3949,37.8442,1329418.0
2023-07-28 09:30:00,39.96,40.42,39.65,40.13,2273230.0,39.0259,39.4751,38.7231,39.1919,2273230.0
2023-07-28 10:00:00,40.16,40.53,40.01,40.13,1183587.0,39.2212,39.5826,39.0747,39.1919,1183587.0
2023-07-28 10:30:00,40.14,40.31,39.96,40.29,1019181.0,39.2017,39.3677,39.0259,39.3482,1019181.0
2023-07-28 11:00:00,40.29,40.38,40.13,40.29,452042.0,39.3482,39.4361,39.1919,39.3482,452042.0
2023-07-28 11:30:00,40.28,40.42,40.2,40.37,548719.0,39.3384,39.4751,39.2603,39.4263,548719.0
2023-07-28 12:00:00,40.36,40.41,40.14,40.39,788188.0,39.4165,39.4654,39.2017,39.4458,788188.0
2023-07-28 12:30:00,40.39,40.52,40.33,40.4,707753.0,39.4458,39.5728,39.3872,39.4556,707753.0
2023-07-28 13:00:00,40.4,40.4,40.14,40.15,700552.0,39.4556,39.4556,39.2017,39.2114,700552.0
2023-07-28 13:30:00,40.15,40.19,39.79,40.18,1106395.0,39.2114,39.2505,38.8599,39.2407,1106395.0
2023-07-28 14:00:00,40.18,40.36,40.16,40.34,745533.0,39.2407,39.4165,39.2212,39.397,745533.0
2023-07-28 14:30:00,40.34,40.42,40.21,40.32,581599.0,39.397,39.4751,39.27,39.3775,581599.0
2023-07-28 15:00:00,40.33,40.42,40.23,40.23,849191.0,39.3872,39.4751,39.2896,39.2896,849191.0
2023-07-28 15:30:00,40.23,40.38,40.19,40.27,1461414.0,39.2896,39.4361,39.2505,39.3286,1461414.0
2023-07-31 09:30:00,40.55,41.42,40.51,41.23,1848654.0,39.6021,40.4518,39.563,40.2662,1848654.0
2023-07-31 10:00:00,41.24,41.52,41.11,41.3,976786.0,40.276,40.5494,40.149,40.3346,976786.0
2023-07-31 10:30:00,41.31,41.39,40.92,41.03,1077262.0,40.3443,40.4225,39.9634,40.0709,1077262.0
2023-07-31 11:00:00,41.02,41.31,40.96,41.29,626393.0,40.0611,40.3443,40.0025,40.3248,626393.0
2023-07-31 11:30:00,41.3,41.4,41.16,41.27,846161.0,40.3346,40.4322,40.1978,40.3053,846161.0
2023-07-31 12:00:00,41.28,41.37,41.15,41.31,509354.0,40.315,40.4029,40.1881,40.3443,509354.0
2023-07-31 12:30:00,41.3,41.31,41.01,41.07,521413.0,40.3346,40.3443,40.0513,40.1099,521413.0
2023-07-31 13:00:00,41.07,41.23,40.9,41.17,605553.0,40.1099,40.2662,39.9439,40.2076,605553.0
2023-07-31 13:30:00,41.17,41.35,41.16,41.32,393540.0,40.2076,40.3834,40.1978,40.3541,393540.0
2023-07-31 14:00:00,41.33,41.41,41.23,41.31,503042.0,40.3639,40.442,40.2662,40.3443,503042.0
2023-07-31 14:30:00,41.3,41.41,41.26,41.41,420795.0,40.3346,40.442,40.2955,40.442,420795.0
2023-07-31 15:00:00,41.41,41.43,41.25,41.38,532030.0,40.442,40.4615,40.2857,40.4127,532030.0
2023-07-31 15:30:00,41.38,41.65,41.2,41.61,1528661.0,40.4127,40.6764,40.2369,40.6373,1528661.0
2023-08-01 09:30:00,40.8,40.95,40.26,40.85,2194982.0,39.8463,39.9927,39.3189,39.8951,2194982.0
2023-08-01 10:00:00,40.87,40.98,39.82,39.88,2049316.0,39.9146,40.022,38.8892,38.9478,2049316.0
2023-08-01 10:30:00,39.87,40.35,39.77,40.2,1786976.0,38.938,39.4068,38.8403,39.2603,1786976.0
2023-08-01 11:00:00,40.22,40.29,40.03,40.28,1063312.0,39.2798,39.3482,39.0943,39.3384,1063312.0
2023-08-01 11:30:00,40.28,40.49,40.26,40.43,825745.0,39.3384,39.5435,39.3189,39.4849,825745.0
2023-08-01 12:00:00,40.42,40.45,40.18,40.26,579194.0,39.4751,39.5044,39.2407,39.3189,579194.0
2023-08-01 12:30:00,40.26,40.57,40.22,40.49,770373.0,39.3189,39.6216,39.2798,39.5435,770373.0
2023-08-01 13:00:00,40.49,40.73,40.46,40.67,423719.0,39.5435,39.7779,39.5142,39.7193,423719.0
2023-08-01 13:30:00,40.68,40.73,40.58,40.68,293179.0,39.7291,39.7779,39.6314,39.7291,293179.0
2023-08-01 14:00:00,40.69,40.93,40.68,40.77,677986.0,39.7388,39.9732,39.7291,39.817,677986.0
2023-08-01 14:30:00,40.78,40.92,40.7,40.84,459852.0,39.8267,39.9634,39.7486,39.8853,459852.0
2023-08-01 15:00:00,40.85,41.0,40.83,40.93,429132.0,39.8951,40.0416,39.8756,39.9732,429132.0
2023-08-01 15:30:00,40.93,41.13,40.81,41.04,979714.0,39.9732,40.1685,39.856,40.0806,979714.0
2023-08-02 09:30:00,39.66,39.96,39.3,39.63,1811940.0,38.7329,39.0259,38.3813,38.7036,1811940.0
2023-08-02 10:00:00,39.64,39.75,39.15,39.54,1125132.0,38.7134,38.8208,38.2348,38.6157,1125132.0
2023-08-02 10:30:00,39.55,39.72,38.92,38.98,884184.0,38.6255,38.7915,38.0102,38.0688,884184.0
2023-08-02 11:00:00,38.98,39.23,38.88,39.2,1226787.0,38.0688,38.313,37.9711,38.2837,1226787.0
2023-08-02 11:30:00,39.2,39.35,38.98,38.98,1115473.0,38.2837,38.4301,38.0688,38.0688,1115473.0
2023-08-02 12:00:00,38.99,39.12,38.73,39.0,1312776.0,38.0786,38.2055,37.8246,38.0883,1312776.0
2023-08-02 12:30:00,39.0,39.38,38.97,39.26,880057.0,38.0883,38.4594,38.059,38.3423,880057.0
2023-08-02 13:00:00,39.25,39.45,39.24,39.34,602097.0,38.3325,38.5278,38.3227,38.4204,602097.0
2023-08-02 13:30:00,39.34,39.52,39.29,39.36,659756.0,38.4204,38.5962,38.3716,38.4399,659756.0
2023-08-02 14:00:00,39.37,39.56,39.35,39.52,529302.0,38.4497,38.6352,38.4301,38.5962,529302.0
2023-08-02 14:30:00,39.51,39.56,39.33,39.45,476514.0,38.5864,38.6352,38.4106,38.5278,476514.0
2023-08-02 15:00:00,39.45,39.54,39.04,39.05,657886.0,38.5278,38.6157,38.1274,38.1372,657886.0
2023-08-02 15:30:00,39.06,39.5,39.05,39.36,795681.0,38.1469,38.5766,38.1372,38.4399,795681.0
2023-08-03 09:30:00,38.84,39.06,38.28,38.59,2289244.0,37.9321,38.1469,37.3852,37.6879,2289244.0
2023-08-03 10:00:00,38.56,38.8,38.15,38.18,1657681.0,37.6586,37.893,37.2582,37.2875,1657681.0
2023-08-03 10:30:00,38.17,38.74,38.11,38.68,1524825.0,37.2777,37.8344,37.2191,37.7758,1524825.0
2023-08-03 11:00:00,38.67,39.11,38.65,39.03,1126721.0,37.766,38.1958,37.7465,38.1176,1126721.0
2023-08-03 11:30:00,39.03,39.13,38.86,39.04,1033845.0,38.1176,38.2153,37.9516,38.1274,1033845.0
2023-08-03 12:00:00,39.04,39.26,38.96,39.24,766877.0,38.1274,38.3423,38.0493,38.3227,766877.0
2023-08-03 12:30:00,39.25,39.59,39.22,39.59,757695.0,38.3325,38.6645,38.3032,38.6645,757695.0
2023-08-03 13:00:00,39.59,39.65,39.39,39.58,684810.0,38.6645,38.7231,38.4692,38.6548,684810.0
2023-08-03 13:30:00,39.61,39.63,39.12,39.17,635455.0,38.6841,38.7036,38.2055,38.2544,635455.0
2023-08-03 14:00:00,39.16,39.35,39.09,39.29,573321.0,38.2446,38.4301,38.1762,38.3716,573321.0
2023-08-03 14:30:00,39.29,39.31,39.07,39.26,620073.0,38.3716,38.3911,38.1567,38.3423,620073.0
2023-08-03 15:00:00,39.27,39.28,38.96,39.1,738326.0,38.352,38.3618,38.0493,38.186,738326.0
2023-08-03 15:30:00,39.1,39.17,38.92,39.01,1029696.0,38.186,38.2544,38.0102,38.0981,1029696.0
2023-08-04 09:30:00,39.11,39.49,38.72,38.85,1876288.0,38.1958,38.5669,37.8149,37.9418,1876288.0
2023-08-04 10:00:00,38.86,39.32,38.47,39.29,1140266.0,37.9516,38.4009,37.5707,38.3716,1140266.0
2023-08-04 10:30:00,39.3,39.58,39.29,39.58,896027.0,38.3813,38.6548,38.3716,38.6548,896027.0
2023-08-04 11:00:00,39.59,39.59,39.3,39.58,595581.0,38.6645,38.6645,38.3813,38.6548,595581.0
2023-08-04 11:30:00,39.58,39.75,39.45,39.65,543480.0,38.6548,38.8208,38.5278,38.7231,543480.0
2023-08-04 12:00:00,39.65,39.91,39.55,39.89,533321.0,38.7231,38.9771,38.6255,38.9575,533321.0
2023-08-04 12:30:00,39.89,40.01,39.83,39.94,471385.0,38.9575,39.0747,38.8989,39.0064,471385.0
2023-08-04 13:00:00,39.94,39.97,39.72,39.77,516677.0,39.0064,39.0357,38.7915,38.8403,516677.0
2023-08-04 13:30:00,39.76,39.79,39.53,39.57,453574.0,38.8306,38.8599,38.6059,38.645,453574.0
2023-08-04 14:00:00,39.57,39.57,38.88,38.93,1290780.0,38.645,38.645,37.9711,38.02,1290780.0
2023-08-04 14:30:00,38.93,39.03,38.6,38.72,961228.0,38.02,38.1176,37.6977,37.8149,961228.0
2023-08-04 15:00:00,38.72,38.9,38.59,38.76,559535.0,37.8149,37.9907,37.6879,37.8539,559535.0
2023-08-04 15:30:00,38.76,38.86,38.62,38.76,1135349.0,37.8539,37.9516,37.7172,37.8539,1135349.0
2023-08-07 09:30:00,39.01,39.24,38.03,38.13,1771545.0,38.0981,38.3227,37.141,37.2387,1771545.0
2023-08-07 10:00:00,38.13,38.69,37.84,38.68,1352792.0,37.2387,37.7856,36.9554,37.7758,1352792.0
2023-08-07 10:30:00,38.66,38.79,38.45,38.66,964358.0,37.7563,37.8832,37.5512,37.7563,964358.0
2023-08-07 11:00:00,38.66,38.74,38.49,38.53,467436.0,37.7563,37.8344,37.5903,37.6293,467436.0
2023-08-07 11:30:00,38.52,38.67,38.35,38.67,479188.0,37.6196,37.766,37.4535,37.766,479188.0
2023-08-07 12:00:00,38.67,38.67,38.48,38.62,248303.0,37.766,37.766,37.5805,37.7172,248303.0
2023-08-07 12:30:00,38.62,38.81,38.47,38.71,336224.0,37.7172,37.9028,37.5707,37.8051,336224.0
2023-08-07 13:00:00,38.71,38.85,38.68,38.73,419940.0,37.8051,37.9418,37.7758,37.8246,419940.0
2023-08-07 13:30:00,38.74,38.81,38.66,38.81,363447.0,37.8344,37.9028,37.7563,37.9028,363447.0
2023-08-07 14:00:00,38.79,38.84,38.59,38.62,330905.0,37.8832,37.9321,37.6879,37.7172,330905.0
2023-08-07 14:30:00,38.63,38.81,38.62,38.67,202415.0,37.727,37.9028,37.7172,37.766,202415.0
2023-08-07 15:00:00,38.67,38.79,38.63,38.66,254794.0,37.766,37.8832,37.727,37.7563,254794.0
2023-08-07 15:30:00,38.66,38.91,38.6,38.84,633806.0,37.7563,38.0004,37.6977,37.9321,633806.0
2023-08-08 09:30:00,37.5,37.51,36.76,37.11,2593158.0,36.6234,36.6332,35.9007,36.2425,2593158.0
2023-08-08 10:00:00,37.11,37.12,36.53,36.99,1290232.0,36.2425,36.2523,35.6761,36.1253,1290232.0
2023-08-08 10:30:00,36.97,37.11,36.64,36.92,781875.0,36.1058,36.2425,35.7835,36.057,781875.0
2023-08-08 11:00:00,36.92,37.09,36.69,37.08,796323.0,36.057,36.223,35.8323,36.2132,796323.0
2023-08-08 11:30:00,37.07,37.09,36.89,36.96,469048.0,36.2034,36.223,36.0277,36.096,469048.0
2023-08-08 12:00:00,36.96,37.24,36.94,37.17,542420.0,36.096,36.3695,36.0765,36.3011,542420.0
2023-08-08 12:30:00,37.17,37.35,37.16,37.29,386001.0,36.3011,36.4769,36.2913,36.4183,386001.0
2023-08-08 13:00:00,37.29,37.59,37.28,37.5,607330.0,36.4183,36.7113,36.4085,36.6234,607330.0
2023-08-08 13:30:00,37.49,37.71,37.43,37.7,404626.0,36.6136,36.8285,36.555,36.8187,404626.0
2023-08-08 14:00:00,37.71,37.9,37.62,37.82,445854.0,36.8285,37.014,36.7406,36.9359,445854.0
2023-08-08 14:30:00,37.83,38.02,37.77,37.95,495120.0,36.9457,37.1312,36.8871,37.0629,495120.0
2023-08-08 15:00:00,37.95,38.16,37.91,38.06,631199.0,37.0629,37.268,37.0238,37.1703,631199.0
2023-08-08 15:30:00,38.06,38.18,37.96,38.1,923847.0,37.1703,37.2875,37.0726,37.2094,923847.0
2023-08-09 09:30:00,37.92,37.94,37.29,37.71,1878426.0,37.0336,37.0531,36.4183,36.8285,1878426.0
2023-08-09 10:00:00,37.7,37.9,37.18,37.48,1382479.0,36.8187,37.014,36.3109,36.6039,1382479.0
2023-08-09 10:30:00,37.47,37.66,37.28,37.37,948226.0,36.5941,36.7797,36.4085,36.4964,948226.0
2023-08-09 11:00:00,37.38,37.54,36.98,37.04,915802.0,36.5062,36.6625,36.1156,36.1741,915802.0
2023-08-09 11:30:00,37.04,37.21,36.68,36.81,881056.0,36.1741,36.3402,35.8226,35.9495,881056.0
2023-08-09 12:00:00,36.8,37.06,36.76,36.99,650171.0,35.9398,36.1937,35.9007,36.1253,650171.0
2023-08-09 12:30:00,36.98,37.14,36.93,37.08,562673.0,36.1156,36.2718,36.0667,36.2132,562673.0
2023-08-09 13:00:00,37.07,37.4,37.02,37.32,665265.0,36.2034,36.5257,36.1546,36.4476,665265.0
2023-08-09 13:30:00,37.33,37.43,37.32,37.34,435697.0,36.4574,36.555,36.4476,36.4671,435697.0
2023-08-09 14:00:00,37.34,37.71,37.29,37.65,671649.0,36.4671,36.8285,36.4183,36.7699,671649.0
2023-08-09 14:30:00,37.66,37.77,37.48,37.5,680556.0,36.7797,36.8871,36.6039,36.6234,680556.0
2023-08-09 15:00:00,37.5,37.57,37.25,37.4,592566.0,36.6234,36.6918,36.3792,36.5257,592566.0
2023-08-09 15:30:00,37.42,37.5,37.01,37.16,1296670.0,36.5453,36.6234,36.1449,36.2913,1296670.0
2023-08-10 09:30:00,37.55,38.19,37.43,38.16,1791924.0,36.6722,37.2973,36.555,37.268,1791924.0
2023-08-10 10:00:00,38.18,38.62,38.06,38.11,1420452.0,37.2875,37.7172,37.1703,37.2191,1420452.0
2023-08-10 10:30:00,38.1,38.17,37.32,37.49,1641776.0,37.2094,37.2777,36.4476,36.6136,1641776.0
2023-08-10 11:00:00,37.49,37.54,37.17,37.46,924330.0,36.6136,36.6625,36.3011,36.5843,924330.0
2023-08-10 11:30:00,37.46,37.6,36.9,37.2,1204193.0,36.5843,36.7211,36.0374,36.3304,1204193.0
2023-08-10 12:00:00,37.19,37.26,36.72,36.92,1102974.0,36.3206,36.389,35.8616,36.057,1102974.0
2023-08-10 12:30:00,36.91,37.15,36.59,36.68,995894.0,36.0472,36.2816,35.7347,35.8226,995894.0
2023-08-10 13:00:00,36.68,36.79,36.38,36.42,1177642.0,35.8226,35.93,35.5296,35.5686,1177642.0
2023-08-10 13:30:00,36.4,36.56,36.16,36.22,1069055.0,35.5491,35.7054,35.3147,35.3733,1069055.0
2023-08-10 14:00:00,36.22,36.76,36.21,36.6,955499.0,35.3733,35.9007,35.3636,35.7444,955499.0
2023-08-10 14:30:00,36.61,36.9,36.45,36.88,896644.0,35.7542,36.0374,35.5979,36.0179,896644.0
2023-08-10 15:00:00,36.89,36.91,36.6,36.64,861016.0,36.0277,36.0472,35.7444,35.7835,861016.0
2023-08-10 15:30:00,36.64,36.68,36.41,36.64,1202840.0,35.7835,35.8226,35.5589,35.7835,1202840.0
2023-08-11 09:30:00,36.16,36.6,36.06,36.4,1486804.0,35.3147,35.7444,35.2171,35.5491,1486804.0
2023-08-11 10:00:00,36.39,37.0,36.38,36.89,1471304.0,35.5393,36.1351,35.5296,36.0277,1471304.0
2023-08-11 10:30:00,36.89,37.17,36.74,36.76,1031433.0,36.0277,36.3011,35.8812,35.9007,1031433.0
2023-08-11 11:00:00,36.77,36.89,36.49,36.61,1036097.0,35.9105,36.0277,35.637,35.7542,1036097.0
2023-08-11 11:30:00,36.6,36.84,36.48,36.83,612890.0,35.7444,35.9788,35.6272,35.9691,612890.0
2023-08-11 12:00:00,36.83,37.05,36.7,36.8,785458.0,35.9691,36.1839,35.8421,35.9398,785458.0
2023-08-11 12:30:00,36.81,36.9,36.6,36.68,385211.0,35.9495,36.0374,35.7444,35.8226,385211.0
2023-08-11 13:00:00,36.67,36.85,36.59,36.84,421607.0,35.8128,35.9886,35.7347,35.9788,421607.0
2023-08-11 13:30:00,36.84,36.86,36.54,36.7,533218.0,35.9788,35.9984,35.6858,35.8421,533218.0
2023-08-11 14:00:00,36.7,36.87,36.65,36.8,412100.0,35.8421,36.0081,35.7933,35.9398,412100.0
2023-08-11 14:30:00,36.8,36.89,36.72,36.86,452562.0,35.9398,36.0277,35.8616,35.9984,452562.0
2023-08-11 15:00:00,36.86,36.94,36.72,36.87,519748.0,35.9984,36.0765,35.8616,36.0081,519748.0
2023-08-11 15:30:00,36.87,36.93,36.65,36.77,743469.0,36.0081,36.0667,35.7933,35.9105,743469.0
2023-08-14 09:30:00,36.17,36.25,35.39,35.59,1818727.0,35.3245,35.4026,34.5627,34.758,1818727.0
2023-08-14 10:00:00,35.59,35.99,35.49,35.76,1165649.0,34.758,35.1487,34.6604,34.9241,1165649.0
2023-08-14 10:30:00,35.77,36.23,35.74,36.04,861748.0,34.9338,35.3831,34.9045,35.1975,861748.0
2023-08-14 11:00:00,36.08,36.19,35.89,36.16,577993.0,35.2366,35.344,35.051,35.3147,577993.0
2023-08-14 11:30:00,36.17,36.37,36.09,36.26,525793.0,35.3245,35.5198,35.2464,35.4124,525793.0
2023-08-14 12:00:00,36.26,36.4,36.14,36.22,458526.0,35.4124,35.5491,35.2952,35.3733,458526.0
2023-08-14 12:30:00,36.22,36.43,36.17,36.39,356258.0,35.3733,35.5784,35.3245,35.5393,356258.0
2023-08-14 13:00:00,36.38,36.46,36.32,36.4,270866.0,35.5296,35.6077,35.471,35.5491,270866.0
2023-08-14 13:30:00,36.4,36.46,36.26,36.36,269343.0,35.5491,35.6077,35.4124,35.51,269343.0
2023-08-14 14:00:00,36.37,36.4,36.23,36.37,416475.0,35.5198,35.5491,35.3831,35.5198,416475.0
2023-08-14 14:30:00,36.38,36.42,36.26,36.4,346305.0,35.5296,35.5686,35.4124,35.5491,346305.0
2023-08-14 15:00:00,36.41,36.54,36.33,36.47,416742.0,35.5589,35.6858,35.4807,35.6175,416742.0
2023-08-14 15:30:00,36.48,36.58,36.41,36.58,658879.0,35.6272,35.7249,35.5589,35.7249,658879.0
2023-08-15 09:30:00,35.88,35.95,35.32,35.63,1801291.0,35.0413,35.1096,34.4944,34.7971,1801291.0
2023-08-15 10:00:00,35.62,35.66,35.1,35.2,1547407.0,34.7873,34.8264,34.2795,34.3772,1547407.0
2023-08-15 10:30:00,35.2,35.47,35.08,35.42,1084630.0,34.3772,34.6408,34.26,34.592,1084630.0
2023-08-15 11:00:00,35.43,35.72,35.42,35.6,798990.0,34.6018,34.885,34.592,34.7678,798990.0
2023-08-15 11:30:00,35.6,35.71,35.45,35.52,535018.0,34.7678,34.8752,34.6213,34.6897,535018.0
2023-08-15 12:00:00,35.52,35.61,35.24,35.39,631035.0,34.6897,34.7776,34.4162,34.5627,631035.0
2023-08-15 12:30:00,35.4,35.42,35.1,35.23,565060.0,34.5725,34.592,34.2795,34.4065,565060.0
2023-08-15 13:00:00,35.23,35.34,35.14,35.31,362889.0,34.4065,34.5139,34.3186,34.4846,362889.0
2023-08-15 13:30:00,35.31,35.33,35.1,35.2,545414.0,34.4846,34.5041,34.2795,34.3772,545414.0
2023-08-15 14:00:00,35.2,35.27,35.17,35.21,346488.0,34.3772,34.4455,34.3479,34.3869,346488.0
2023-08-15 14:30:00,35.22,35.39,35.21,35.34,437991.0,34.3967,34.5627,34.3869,34.5139,437991.0
2023-08-15 15:00:00,35.34,35.42,35.07,35.08,643861.0,34.5139,34.592,34.2502,34.26,643861.0
2023-08-15 15:30:00,35.07,35.22,35.03,35.14,1108946.0,34.2502,34.3967,34.2111,34.3186,1108946.0
2023-08-16 09:30:00,35.01,35.6,35.0,35.26,1549582.0,34.1916,34.7678,34.1818,34.4358,1549582.0
2023-08-16 10:00:00,35.26,35.27,34.75,34.84,976713.0,34.4358,34.4455,33.9377,34.0256,976713.0
2023-08-16 10:30:00,34.83,35.09,34.81,35.05,682089.0,34.0158,34.2697,33.9963,34.2307,682089.0
2023-08-16 11:00:00,35.05,35.05,34.86,34.9,436234.0,34.2307,34.2307,34.0451,34.0842,436234.0
2023-08-16 11:30:00,34.9,34.92,34.55,34.61,666331.0,34.0842,34.1037,33.7424,33.801,666331.0
2023-08-16 12:00:00,34.61,34.73,34.4,34.45,611644.0,33.801,33.9181,33.5959,33.6447,611644.0
2023-08-16 12:30:00,34.46,34.64,34.41,34.48,438501.0,33.6545,33.8303,33.6056,33.674,438501.0
2023-08-16 13:00:00,34.48,34.53,34.22,34.32,468095.0,33.674,33.7228,33.4201,33.5177,468095.0
2023-08-16 13:30:00,34.31,34.57,34.29,34.5,440668.0,33.508,33.7619,33.4884,33.6935,440668.0
2023-08-16 14:00:00,34.49,34.54,34.14,34.48,975954.0,33.6838,33.7326,33.3419,33.674,975954.0
2023-08-16 14:30:00,34.49,34.6,34.19,34.28,525622.0,33.6838,33.7912,33.3908,33.4787,525622.0
2023-08-16 15:00:00,34.26,34.28,33.9,34.02,871105.0,33.4591,33.4787,33.1075,33.2247,871105.0
2023-08-16 15:30:00,34.02,34.16,33.8,33.8,1217729.0,33.2247,33.3615,33.0099,33.0099,1217729.0
2023-08-17 09:30:00,34.04,34.26,33.54,33.65,1551307.0,33.2443,33.4591,32.756,32.8634,1551307.0
2023-08-17 10:00:00,33.65,33.95,33.53,33.55,810846.0,32.8634,33.1564,32.7462,32.7657,810846.0
2023-08-17 10:30:00,33.56,33.65,33.38,33.52,671048.0,32.7755,32.8634,32.5997,32.7364,671048.0
2023-08-17 11:00:00,33.53,33.6,33.27,33.34,776693.0,32.7462,32.8146,32.4923,32.5606,776693.0
2023-08-17 11:30:00,33.33,33.42,33.21,33.34,675457.0,32.5509,32.6388,32.4337,32.5606,675457.0
2023-08-17 12:00:00,33.33,33.64,33.26,33.62,536077.0,32.5509,32.8536,32.4825,32.8341,536077.0
2023-08-17 12:30:00,33.62,33.64,33.41,33.61,492285.0,32.8341,32.8536,32.629,32.8243,492285.0
2023-08-17 13:00:00,33.62,33.64,33.34,33.38,254257.0,32.8341,32.8536,32.5606,32.5997,254257.0
2023-08-17 13:30:00,33.37,33.38,33.14,33.21,746123.0,32.5899,32.5997,32.3653,32.4337,746123.0
2023-08-17 14:00:00,33.2,33.21,32.97,33.04,692294.0,32.4239,32.4337,32.1993,32.2677,692294.0
2023-08-17 14:30:00,33.05,33.06,32.7,32.75,962782.0,32.2774,32.2872,31.9356,31.9844,962782.0
2023-08-17 15:00:00,32.74,32.85,32.6,32.83,854266.0,31.9747,32.0821,31.8379,32.0626,854266.0
2023-08-17 15:30:00,32.84,32.84,32.58,32.6,1032856.0,32.0723,32.0723,31.8184,31.8379,1032856.0
2023-08-18 09:30:00,31.8,33.07,31.65,32.68,2590196.0,31.0566,32.297,30.9101,31.9161,2590196.0
2023-08-18 10:00:00,32.67,32.77,32.39,32.5,1178917.0,31.9063,32.004,31.6328,31.7403,1178917.0
2023-08-18 10:30:00,32.5,32.88,32.48,32.87,734773.0,31.7403,32.1114,31.7207,32.1016,734773.0
2023-08-18 11:00:00,32.87,33.21,32.87,33.04,1013302.0,32.1016,32.4337,32.1016,32.2677,1013302.0
2023-08-18 11:30:00,33.03,33.16,32.92,33.14,722399.0,32.2579,32.3848,32.1505,32.3653,722399.0
2023-08-18 12:00:00,33.15,33.23,33.07,33.12,468989.0,32.3751,32.4532,32.297,32.3458,468989.0
2023-08-18 12:30:00,33.12,33.3,33.08,33.16,959130.0,32.3458,32.5216,32.3067,32.3848,959130.0
2023-08-18 13:00:00,33.15,33.23,32.95,33.12,844748.0,32.3751,32.4532,32.1798,32.3458,844748.0
2023-08-18 13:30:00,33.13,33.31,33.1,33.26,569111.0,32.3555,32.5313,32.3263,32.4825,569111.0
2023-08-18 14:00:00,33.26,33.33,33.17,33.28,425941.0,32.4825,32.5509,32.3946,32.502,425941.0
2023-08-18 14:30:00,33.28,33.41,33.23,33.26,619076.0,32.502,32.629,32.4532,32.4825,619076.0
2023-08-18 15:00:00,33.26,33.33,33.12,33.25,496497.0,32.4825,32.5509,32.3458,32.4727,496497.0
2023-08-18 15:30:00,33.25,33.4,33.02,33.12,1001602.0,32.4727,32.6192,32.2481,32.3458,1001602.0
2023-08-21 09:30:00,33.11,33.41,32.73,33.04,2111169.0,32.336,32.629,31.9649,32.2677,2111169.0
2023-08-21 10:00:00,33.04,33.05,32.56,32.57,1252666.0,32.2677,32.2774,31.7989,31.8086,1252666.0
2023-08-21 10:30:00,32.58,32.91,32.52,32.83,698502.0,31.8184,32.1407,31.7598,32.0626,698502.0
2023-08-21 11:00:00,32.83,32.89,32.39,32.41,800008.0,32.0626,32.1212,31.6328,31.6524,800008.0
2023-08-21 11:30:00,32.42,32.54,32.23,32.38,684618.0,31.6621,31.7793,31.4766,31.6231,684618.0
2023-08-21 12:00:00,32.37,32.6,32.3,32.55,516169.0,31.6133,31.8379,31.545,31.7891,516169.0
2023-08-21 12:30:00,32.56,32.57,32.41,32.56,431512.0,31.7989,31.8086,31.6524,31.7989,431512.0
2023-08-21 13:00:00,32.56,32.74,32.46,32.7,475578.0,31.7989,31.9747,31.7012,31.9356,475578.0
2023-08-21 13:30:00,32.7,32.85,32.68,32.77,524896.0,31.9356,32.0821,31.9161,32.004,524896.0
2023-08-21 14:00:00,32.77,32.93,32.74,32.81,503235.0,32.004,32.1602,31.9747,32.043,503235.0
2023-08-21 14:30:00,32.82,32.96,32.78,32.9,364370.0,32.0528,32.1895,32.0137,32.1309,364370.0
2023-08-21 15:00:00,32.9,33.11,32.9,33.03,577054.0,32.1309,32.336,32.1309,32.2579,577054.0
2023-08-21 15:30:00,33.04,33.14,32.85,32.92,1017391.0,32.2677,32.3653,32.0821,32.1505,1017391.0
2023-08-22 09:30:00,33.28,33.55,32.66,32.7,1495738.0,32.502,32.7657,31.8965,31.9356,1495738.0
2023-08-22 10:00:00,32.7,32.88,32.53,32.67,973943.0,31.9356,32.1114,31.7696,31.9063,973943.0
2023-08-22 10:30:00,32.68,32.8,32.45,32.73,571403.0,31.9161,32.0333,31.6914,31.9649,571403.0
2023-08-22 11:00:00,32.74,32.76,32.51,32.69,553347.0,31.9747,31.9942,31.75,31.9258,553347.0
2023-08-22 11:30:00,32.68,32.84,32.54,32.63,633640.0,31.9161,32.0723,31.7793,31.8672,633640.0
2023-08-22 12:00:00,32.63,32.65,32.32,32.48,523778.0,31.8672,31.8868,31.5645,31.7207,523778.0
2023-08-22 12:30:00,32.5,32.64,32.37,32.53,492621.0,31.7403,31.877,31.6133,31.7696,492621.0
2023-08-22 13:00:00,32.53,32.56,32.3,32.48,631126.0,31.7696,31.7989,31.545,31.7207,631126.0
2023-08-22 13:30:00,32.49,32.54,32.39,32.52,309644.0,31.7305,31.7793,31.6328,31.7598,309644.0
2023-08-22 14:00:00,32.5,32.73,32.41,32.73,524426.0,31.7403,31.9649,31.6524,31.9649,524426.0
2023-08-22 14:30:00,32.73,32.79,32.59,32.73,606056.0,31.9649,32.0235,31.8282,31.9649,606056.0
2023-08-22 15:00:00,32.73,32.94,32.73,32.78,568059.0,31.9649,32.17,31.9649,32.0137,568059.0
2023-08-22 15:30:00,32.79,32.81,32.55,32.64,759956.0,32.0235,32.043,31.7891,31.877,759956.0
2023-08-23 09:30:00,32.71,32.99,32.39,32.87,1529613.0,31.9454,32.2188,31.6328,32.1016,1529613.0
2023-08-23 10:00:00,32.86,33.23,32.85,33.06,815420.0,32.0919,32.4532,32.0821,32.2872,815420.0
2023-08-23 10:30:00,33.07,33.31,32.94,33.29,582258.0,32.297,32.5313,32.17,32.5118,582258.0
2023-08-23 11:00:00,33.29,33.54,33.23,33.49,1170262.0,32.5118,32.756,32.4532,32.7071,1170262.0
2023-08-23 11:30:00,33.49,33.64,33.49,33.56,866760.0,32.7071,32.8536,32.7071,32.7755,866760.0
2023-08-23 12:00:00,33.56,33.63,33.48,33.59,373716.0,32.7755,32.8439,32.6974,32.8048,373716.0
2023-08-23 12:30:00,33.6,33.75,33.55,33.6,357080.0,32.8146,32.9611,32.7657,32.8146,357080.0
2023-08-23 13:00:00,33.6,33.79,33.58,33.78,375344.0,32.8146,33.0001,32.795,32.9904,375344.0
2023-08-23 13:30:00,33.79,33.82,33.71,33.76,340962.0,33.0001,33.0294,32.922,32.9708,340962.0
2023-08-23 14:00:00,33.77,33.78,33.63,33.67,344886.0,32.9806,32.9904,32.8439,32.8829,344886.0
2023-08-23 14:30:00,33.68,33.69,33.61,33.67,320688.0,32.8927,32.9025,32.8243,32.8829,320688.0
2023-08-23 15:00:00,33.67,33.74,33.6,33.72,402624.0,32.8829,32.9513,32.8146,32.9318,402624.0
2023-08-23 15:30:00,33.71,33.72,33.5,33.62,840007.0,32.922,32.9318,32.7169,32.8341,840007.0
2023-08-24 09:30:00,33.36,33.84,32.96,33.83,1680454.0,32.5802,33.049,32.1895,33.0392,1680454.0
2023-08-24 10:00:00,33.84,33.93,33.23,33.26,961058.0,33.049,33.1368,32.4532,32.4825,961058.0
2023-08-24 10:30:00,33.25,33.49,33.07,33.1,825448.0,32.4727,32.7071,32.297,32.3263,825448.0
2023-08-24 11:00:00,33.09,33.1,32.7,32.8,2013478.0,32.3165,32.3263,31.9356,32.0333,2013478.0
2023-08-24 11:30:00,32.79,32.79,32.49,32.53,831394.0,32.0235,32.0235,31.7305,31.7696,831394.0
2023-08-24 12:00:00,32.53,32.83,32.49,32.73,585943.0,31.7696,32.0626,31.7305,31.9649,585943.0
2023-08-24 12:30:00,32.73,32.92,32.64,32.69,618558.0,31.9649,32.1505,31.877,31.9258,618558.0
2023-08-24 13:00:00,32.7,32.71,32.43,32.45,422633.0,31.9356,31.9454,31.6719,31.6914,422633.0
2023-08-24 13:30:00,32.45,32.6,32.44,32.54,330439.0,31.6914,31.8379,31.6817,31.7793,330439.0
2023-08-24 14:00:00,32.54,32.66,32.47,32.55,341278.0,31.7793,31.8965,31.711,31.7891,341278.0
2023-08-24 14:30:00,32.55,32.62,32.44,32.6,447578.0,31.7891,31.8575,31.6817,31.8379,447578.0
2023-08-24 15:00:00,32.6,32.72,32.54,32.6,421733.0,31.8379,31.9551,31.7793,31.8379,421733.0
2023-08-24 15:30:00,32.61,32.68,32.23,32.27,959969.0,31.8477,31.9161,31.4766,31.5157,959969.0
2023-08-25 09:30:00,32.68,33.09,32.4,32.5,1477933.0,31.9161,32.3165,31.6426,31.7403,1477933.0
2023-08-25 10:00:00,32.5,33.03,32.02,32.13,2732961.0,31.7403,32.2579,31.2715,31.3789,2732961.0
2023-08-25 10:30:00,32.13,32.24,31.44,31.45,1701855.0,31.3789,31.4864,30.7051,30.7148,1701855.0
2023-08-25 11:00:00,31.45,32.17,31.37,32.15,1942484.0,30.7148,31.418,30.6367,31.3985,1942484.0
2023-08-25 11:30:00,32.15,32.33,31.89,31.99,1036562.0,31.3985,31.5743,31.1445,31.2422,1036562.0
2023-08-25 12:00:00,31.98,32.49,31.97,32.48,566995.0,31.2324,31.7305,31.2227,31.7207,566995.0
2023-08-25 12:30:00,32.49,32.6,32.33,32.51,577974.0,31.7305,31.8379,31.5743,31.75,577974.0
2023-08-25 13:00:00,32.52,32.6,32.2,32.33,503593.0,31.7598,31.8379,31.4473,31.5743,503593.0
2023-08-25 13:30:00,32.34,32.5,32.2,32.5,391685.0,31.584,31.7403,31.4473,31.7403,391685.0
2023-08-25 14:00:00,32.49,32.99,32.48,32.97,734330.0,31.7305,32.2188,31.7207,32.1993,734330.0
2023-08-25 14:30:00,32.98,33.03,32.78,33.01,669623.0,32.2091,32.2579,32.0137,32.2384,669623.0
2023-08-25 15:00:00,33.01,33.15,32.88,33.08,590891.0,32.2384,32.3751,32.1114,32.3067,590891.0
2023-08-25 15:30:00,33.07,33.08,32.53,32.61,1195010.0,32.297,32.3067,31.7696,31.8477,1195010.0
2023-08-28 09:30:00,33.07,33.98,33.05,33.98,1635609.0,32.297,33.1857,32.2774,33.1857,1635609.0
2023-08-28 10:00:00,33.98,34.07,33.69,33.91,823170.0,33.1857,33.2736,32.9025,33.1173,823170.0
2023-08-28 10:30:00,33.93,33.93,33.58,33.8,476661.0,33.1368,33.1368,32.795,33.0099,476661.0
2023-08-28 11:00:00,33.8,33.81,33.48,33.52,466127.0,33.0099,33.0197,32.6974,32.7364,466127.0
2023-08-28 11:30:00,33.52,33.65,33.41,33.55,475044.0,32.7364,32.8634,32.629,32.7657,475044.0
2023-08-28 12:00:00,33.55,33.6,33.39,33.52,282919.0,32.7657,32.8146,32.6095,32.7364,282919.0
2023-08-28 12:30:00,33.51,33.72,33.45,33.71,341546.0,32.7267,32.9318,32.6681,32.922,341546.0
2023-08-28 13:00:00,33.71,33.81,33.6,33.65,325384.0,32.922,33.0197,32.8146,32.8634,325384.0
2023-08-28 13:30:00,33.65,33.68,33.27,33.32,411598.0,32.8634,32.8927,32.4923,32.5411,411598.0
2023-08-28 14:00:00,33.31,33.39,33.25,33.36,327864.0,32.5313,32.6095,32.4727,32.5802,327864.0
2023-08-28 14:30:00,33.37,33.49,33.31,33.45,341854.0,32.5899,32.7071,32.5313,32.6681,341854.0
2023-08-28 15:00:00,33.47,33.51,33.29,33.4,366916.0,32.6876,32.7267,32.5118,32.6192,366916.0
2023-08-28 15:30:00,33.39,33.67,33.34,33.46,707203.0,32.6095,32.8829,32.5606,32.6778,707203.0
2023-08-29 09:30:00,33.4,33.64,32.89,33.57,1381559.0,32.6192,32.8536,32.1212,32.7853,1381559.0
2023-08-29 10:00:00,33.57,34.17,33.56,34.12,1255297.0,32.7853,33.3712,32.7755,33.3224,1255297.0
2023-08-29 10:30:00,34.12,34.3,34.04,34.18,920694.0,33.3224,33.4982,33.2443,33.381,920694.0
2023-08-29 11:00:00,34.18,34.56,34.16,34.54,698139.0,33.381,33.7521,33.3615,33.7326,698139.0
2023-08-29 11:30:00,34.55,34.69,34.54,34.64,391827.0,33.7424,33.8791,33.7326,33.8303,391827.0
2023-08-29 12:00:00,34.65,34.78,34.59,34.76,294468.0,33.84,33.967,33.7814,33.9474,294468.0
2023-08-29 12:30:00,34.78,34.78,34.65,34.75,282236.0,33.967,33.967,33.84,33.9377,282236.0
2023-08-29 13:00:00,34.75,34.88,34.72,34.88,264301.0,33.9377,34.0646,33.9084,34.0646,264301.0
2023-08-29 13:30:00,34.89,34.94,34.78,34.88,539400.0,34.0744,34.1232,33.967,34.0646,539400.0
2023-08-29 14:00:00,34.89,34.93,34.81,34.85,381481.0,34.0744,34.1135,33.9963,34.0353,381481.0
2023-08-29 14:30:00,34.85,34.91,34.76,34.82,384963.0,34.0353,34.0939,33.9474,34.006,384963.0
2023-08-29 15:00:00,34.81,34.84,34.68,34.82,473839.0,33.9963,34.0256,33.8693,34.006,473839.0
2023-08-29 15:30:00,34.82,34.88,34.72,34.83,617085.0,34.006,34.0646,33.9084,34.0158,617085.0
2023-08-30 09:30:00,34.6,35.24,34.37,35.23,1849778.0,33.7912,34.4162,33.5666,34.4065,1849778.0
2023-08-30 10:00:00,35.22,35.41,34.65,34.84,1204321.0,34.3967,34.5823,33.84,34.0256,1204321.0
2023-08-30 10:30:00,34.84,35.39,34.84,35.31,925902.0,34.0256,34.5627,34.0256,34.4846,925902.0
2023-08-30 11:00:00,35.32,35.45,35.18,35.42,555916.0,34.4944,34.6213,34.3576,34.592,555916.0
2023-08-30 11:30:00,35.42,35.52,35.38,35.46,559340.0,34.592,34.6897,34.553,34.6311,559340.0
2023-08-30 12:00:00,35.46,35.62,35.38,35.58,406905.0,34.6311,34.7873,34.553,34.7483,406905.0
2023-08-30 12:30:00,35.59,35.64,35.35,35.46,377378.0,34.758,34.8069,34.5237,34.6311,377378.0
2023-08-30 13:00:00,35.45,35.45,35.34,35.37,270400.0,34.6213,34.6213,34.5139,34.5432,270400.0
2023-08-30 13:30:00,35.36,35.48,35.22,35.32,328251.0,34.5334,34.6506,34.3967,34.4944,328251.0
2023-08-30 14:00:00,35.31,35.35,35.16,35.19,372909.0,34.4846,34.5237,34.3381,34.3674,372909.0
2023-08-30 14:30:00,35.19,35.41,35.18,35.41,278913.0,34.3674,34.5823,34.3576,34.5823,278913.0
2023-08-30 15:00:00,35.41,35.44,35.28,35.29,265534.0,34.5823,34.6116,34.4553,34.4651,265534.0
2023-08-30 15:30:00,35.3,35.37,35.19,35.3,454473.0,34.4748,34.5432,34.3674,34.4748,454473.0
2023-08-31 09:30:00,35.39,35.86,35.31,35.85,1418658.0,34.5627,35.0217,34.4846,35.012,1418658.0
2023-08-31 10:00:00,35.85,35.97,35.6,35.79,807615.0,35.012,35.1292,34.7678,34.9534,807615.0
2023-08-31 10:30:00,35.79,35.87,35.61,35.8,483142.0,34.9534,35.0315,34.7776,34.9631,483142.0
2023-08-31 11:00:00,35.8,35.88,35.69,35.86,304028.0,34.9631,35.0413,34.8557,35.0217,304028.0
2023-08-31 11:30:00,35.85,35.85,35.54,35.61,350470.0,35.012,35.012,34.7092,34.7776,350470.0
2023-08-31 12:00:00,35.62,35.68,35.3,35.43,301511.0,34.7873,34.8459,34.4748,34.6018,301511.0
2023-08-31 12:30:00,35.42,35.44,35.09,35.24,460444.0,34.592,34.6116,34.2697,34.4162,460444.0
2023-08-31 13:00:00,35.25,35.44,35.17,35.44,235140.0,34.426,34.6116,34.3479,34.6116,235140.0
2023-08-31 13:30:00,35.44,35.49,35.28,35.33,181355.0,34.6116,34.6604,34.4553,34.5041,181355.0
2023-08-31 14:00:00,35.33,35.4,35.29,35.3,221535.0,34.5041,34.5725,34.4651,34.4748,221535.0
2023-08-31 14:30:00,35.3,35.34,35.04,35.09,232125.0,34.4748,34.5139,34.2209,34.2697,232125.0
2023-08-31 15:00:00,35.08,35.33,35.08,35.3,245732.0,34.26,34.5041,34.26,34.4748,245732.0
2023-08-31 15:30:00,35.31,35.36,35.0,35.02,428499.0,34.4846,34.5334,34.1818,34.2014,428499.0
2023-09-01 09:30:00,35.84,36.82,35.71,36.09,2605821.0,35.0022,35.9593,34.8752,35.2464,2605821.0
2023-09-01 10:00:00,36.07,36.72,35.71,36.66,1319698.0,35.2268,35.8616,34.8752,35.803,1319698.0
2023-09-01 10:30:00,36.66,36.66,36.26,36.39,892568.0,35.803,35.803,35.4124,35.5393,892568.0
2023-09-01 11:00:00,36.39,36.53,36.31,36.47,425502.0,35.5393,35.6761,35.4612,35.6175,425502.0
2023-09-01 11:30:00,36.48,36.5,36.03,36.13,489104.0,35.6272,35.6468,35.1878,35.2854,489104.0
2023-09-01 12:00:00,36.12,36.4,36.05,36.38,400673.0,35.2757,35.5491,35.2073,35.5296,400673.0
2023-09-01 12:30:00,36.37,36.45,36.3,36.37,342951.0,35.5198,35.5979,35.4514,35.5198,342951.0
2023-09-01 13:00:00,36.37,36.4,36.25,36.31,152226.0,35.5198,35.5491,35.4026,35.4612,152226.0
2023-09-01 13:30:00,36.31,36.39,36.24,36.39,218820.0,35.4612,35.5393,35.3928,35.5393,218820.0
2023-09-01 14:00:00,36.39,36.42,36.11,36.18,203158.0,35.5393,35.5686,35.2659,35.3343,203158.0
2023-09-01 14:30:00,36.17,36.21,36.09,36.2,295946.0,35.3245,35.3636,35.2464,35.3538,295946.0
2023-09-01 15:00:00,36.2,36.23,36.13,36.22,275600.0,35.3538,35.3831,35.2854,35.3733,275600.0
2023-09-01 15:30:00,36.22,36.28,36.1,36.2,596793.0,35.3733,35.4319,35.2561,35.3538,596793.0
2023-09-05 09:30:00,35.58,35.71,34.14,34.32,2786839.0,34.7483,34.8752,33.3419,33.5177,2786839.0
2023-09-05 10:00:00,34.32,34.74,34.27,34.44,1120236.0,33.5177,33.9279,33.4689,33.6349,1120236.0
2023-09-05 10:30:00,34.44,34.57,34.16,34.56,937857.0,33.6349,33.7619,33.3615,33.7521,937857.0
2023-09-05 11:00:00,34.56,34.85,34.47,34.49,905327.0,33.7521,34.0353,33.6642,33.6838,905327.0
2023-09-05 11:30:00,34.5,34.54,34.31,34.35,483992.0,33.6935,33.7326,33.508,33.547,483992.0
2023-09-05 12:00:00,34.34,34.52,34.32,34.5,416634.0,33.5373,33.7131,33.5177,33.6935,416634.0
2023-09-05 12:30:00,34.49,34.57,34.4,34.41,369792.0,33.6838,33.7619,33.5959,33.6056,369792.0
2023-09-05 13:00:00,34.41,34.44,34.11,34.24,594583.0,33.6056,33.6349,33.3126,33.4396,594583.0
2023-09-05 13:30:00,34.23,34.3,34.16,34.21,394523.0,33.4298,33.4982,33.3615,33.4103,394523.0
2023-09-05 14:00:00,34.21,34.27,34.08,34.19,445179.0,33.4103,33.4689,33.2833,33.3908,445179.0
2023-09-05 14:30:00,34.2,34.23,34.11,34.22,342096.0,33.4005,33.4298,33.3126,33.4201,342096.0
2023-09-05 15:00:00,34.21,34.21,34.04,34.09,405318.0,33.4103,33.4103,33.2443,33.2931,405318.0
2023-09-05 15:30:00,34.09,34.25,33.94,34.0,997849.0,33.2931,33.4494,33.1466,33.2052,997849.0
2023-09-06 09:30:00,34.08,34.64,33.99,34.19,1625589.0,33.2833,33.8303,33.1954,33.3908,1625589.0
2023-09-06 10:00:00,34.18,34.18,33.74,33.75,1189311.0,33.381,33.381,32.9513,32.9611,1189311.0
2023-09-06 10:30:00,33.74,33.97,33.51,33.58,762644.0,32.9513,33.1759,32.7267,32.795,762644.0
2023-09-06 11:00:00,33.57,33.58,33.31,33.39,851911.0,32.7853,32.795,32.5313,32.6095,851911.0
2023-09-06 11:30:00,33.38,33.45,33.26,33.34,532136.0,32.5997,32.6681,32.4825,32.5606,532136.0
2023-09-06 12:00:00,33.34,33.42,33.11,33.16,395133.0,32.5606,32.6388,32.336,32.3848,395133.0
2023-09-06 12:30:00,33.16,33.19,33.01,33.09,330302.0,32.3848,32.4141,32.2384,32.3165,330302.0
2023-09-06 13:00:00,33.08,33.41,33.01,33.26,382283.0,32.3067,32.629,32.2384,32.4825,382283.0
2023-09-06 13:30:00,33.26,33.38,33.22,33.31,360355.0,32.4825,32.5997,32.4434,32.5313,360355.0
2023-09-06 14:00:00,33.3,33.45,33.27,33.45,360618.0,32.5216,32.6681,32.4923,32.6681,360618.0
2023-09-06 14:30:00,33.44,33.6,33.44,33.5,475683.0,32.6583,32.8146,32.6583,32.7169,475683.0
2023-09-06 15:00:00,33.51,33.61,33.4,33.52,240161.0,32.7267,32.8243,32.6192,32.7364,240161.0
2023-09-06 15:30:00,33.51,33.66,33.5,33.6,624896.0,32.7267,32.8732,32.7169,32.8146,624896.0
2023-09-07 09:30:00,33.02,33.13,32.31,32.35,1733962.0,32.2481,32.3555,31.5547,31.5938,1733962.0
2023-09-07 10:00:00,32.34,32.42,32.18,32.29,940290.0,31.584,31.6621,31.4278,31.5352,940290.0
2023-09-07 10:30:00,32.29,32.59,32.21,32.41,773883.0,31.5352,31.8282,31.4571,31.6524,773883.0
2023-09-07 11:00:00,32.41,32.52,32.3,32.36,386130.0,31.6524,31.7598,31.545,31.6035,386130.0
2023-09-07 11:30:00,32.36,32.53,32.29,32.32,318989.0,31.6035,31.7696,31.5352,31.5645,318989.0
2023-09-07 12:00:00,32.31,32.59,32.31,32.55,390987.0,31.5547,31.8282,31.5547,31.7891,390987.0
2023-09-07 12:30:00,32.55,32.61,32.4,32.46,350256.0,31.7891,31.8477,31.6426,31.7012,350256.0
2023-09-07 13:00:00,32.45,32.7,32.44,32.66,301081.0,31.6914,31.9356,31.6817,31.8965,301081.0
2023-09-07 13:30:00,32.67,32.71,32.57,32.67,224497.0,31.9063,31.9454,31.8086,31.9063,224497.0
2023-09-07 14:00:00,32.68,32.75,32.56,32.56,274099.0,31.9161,31.9844,31.7989,31.7989,274099.0
2023-09-07 14:30:00,32.55,32.67,32.54,32.64,212178.0,31.7891,31.9063,31.7793,31.877,212178.0
2023-09-07 15:00:00,32.63,32.7,32.51,32.66,250341.0,31.8672,31.9356,31.75,31.8965,250341.0
2023-09-07 15:30:00,32.66,32.76,32.55,32.61,607551.0,31.8965,31.9942,31.7891,31.8477,607551.0
2023-09-08 09:30:00,32.66,32.81,32.08,32.28,1534518.0,31.8965,32.043,31.3301,31.5254,1534518.0
2023-09-08 10:00:00,32.28,32.7,32.25,32.55,997180.0,31.5254,31.9356,31.4961,31.7891,997180.0
2023-09-08 10:30:00,32.56,32.63,32.4,32.45,683849.0,31.7989,31.8672,31.6426,31.6914,683849.0
2023-09-08 11:00:00,32.45,32.72,32.43,32.65,390116.0,31.6914,31.9551,31.6719,31.8868,390116.0
2023-09-08 11:30:00,32.66,32.71,32.57,32.58,342556.0,31.8965,31.9454,31.8086,31.8184,342556.0
2023-09-08 12:00:00,32.59,32.75,32.52,32.66,352345.0,31.8282,31.9844,31.7598,31.8965,352345.0
2023-09-08 12:30:00,32.64,32.69,32.55,32.61,316303.0,31.877,31.9258,31.7891,31.8477,316303.0
2023-09-08 13:00:00,32.6,32.67,32.49,32.58,192125.0,31.8379,31.9063,31.7305,31.8184,192125.0
2023-09-08 13:30:00,32.59,32.63,32.52,32.59,121076.0,31.8282,31.8672,31.7598,31.8282,121076.0
2023-09-08 14:00:00,32.58,32.65,32.39,32.45,270833.0,31.8184,31.8868,31.6328,31.6914,270833.0
2023-09-08 14:30:00,32.45,32.5,32.37,32.44,226381.0,31.6914,31.7403,31.6133,31.6817,226381.0
2023-09-08 15:00:00,32.44,32.45,32.35,32.39,208257.0,31.6817,31.6914,31.5938,31.6328,208257.0
2023-09-08 15:30:00,32.39,32.47,32.28,32.38,450488.0,31.6328,31.711,31.5254,31.6231,450488.0
2023-09-11 09:30:00,33.0,33.27,32.58,32.61,1637623.0,32.2286,32.4923,31.8184,31.8477,1637623.0
2023-09-11 10:00:00,32.6,33.19,32.54,33.11,997210.0,31.8379,32.4141,31.7793,32.336,997210.0
2023-09-11 10:30:00,33.11,33.11,32.83,32.86,417584.0,32.336,32.336,32.0626,32.0919,417584.0
2023-09-11 11:00:00,32.85,32.86,32.7,32.76,363930.0,32.0821,32.0919,31.9356,31.9942,363930.0
2023-09-11 11:30:00,32.75,32.75,32.55,32.63,324795.0,31.9844,31.9844,31.7891,31.8672,324795.0
2023-09-11 12:00:00,32.63,32.78,32.6,32.76,401293.0,31.8672,32.0137,31.8379,31.9942,401293.0
2023-09-11 12:30:00,32.77,32.8,32.66,32.73,191887.0,32.004,32.0333,31.8965,31.9649,191887.0
2023-09-11 13:00:00,32.73,32.87,32.66,32.87,220347.0,31.9649,32.1016,31.8965,32.1016,220347.0
2023-09-11 13:30:00,32.87,32.91,32.71,32.76,267603.0,32.1016,32.1407,31.9454,31.9942,267603.0
2023-09-11 14:00:00,32.76,32.76,32.59,32.64,303461.0,31.9942,31.9942,31.8282,31.877,303461.0
2023-09-11 14:30:00,32.64,32.68,32.58,32.58,160731.0,31.877,31.9161,31.8184,31.8184,160731.0
2023-09-11 15:00:00,32.59,32.64,32.54,32.62,290460.0,31.8282,31.877,31.7793,31.8575,290460.0
2023-09-11 15:30:00,32.62,32.69,32.48,32.58,547757.0,31.8575,31.9258,31.7207,31.8184,547757.0
2023-09-12 09:30:00,32.37,32.94,32.22,32.85,1278331.0,31.6133,32.17,31.4668,32.0821,1278331.0
2023-09-12 10:00:00,32.85,32.97,32.58,32.64,767313.0,32.0821,32.1993,31.8184,31.877,767313.0
2023-09-12 10:30:00,32.63,32.74,32.39,32.4,459309.0,31.8672,31.9747,31.6328,31.6426,459309.0
2023-09-12 11:00:00,32.39,32.66,32.38,32.66,425220.0,31.6328,31.8965,31.6231,31.8965,425220.0
2023-09-12 11:30:00,32.66,32.81,32.65,32.78,364353.0,31.8965,32.043,31.8868,32.0137,364353.0
2023-09-12 12:00:00,32.78,32.95,32.78,32.86,297867.0,32.0137,32.1798,32.0137,32.0919,297867.0
2023-09-12 12:30:00,32.83,32.87,32.74,32.8,206557.0,32.0626,32.1016,31.9747,32.0333,206557.0
2023-09-12 13:00:00,32.81,33.04,32.77,33.01,310931.0,32.043,32.2677,32.004,32.2384,310931.0
2023-09-12 13:30:00,33.01,33.07,32.79,32.81,394429.0,32.2384,32.297,32.0235,32.043,394429.0
2023-09-12 14:00:00,32.8,32.81,32.71,32.78,230800.0,32.0333,32.043,31.9454,32.0137,230800.0
2023-09-12 14:30:00,32.77,32.78,32.56,32.59,268208.0,32.004,32.0137,31.7989,31.8282,268208.0
2023-09-12 15:00:00,32.58,32.6,32.43,32.46,303121.0,31.8184,31.8379,31.6719,31.7012,303121.0
2023-09-12 15:30:00,32.46,32.56,32.4,32.49,524126.0,31.7012,31.7989,31.6426,31.7305,524126.0
2023-09-13 09:30:00,32.62,32.81,31.97,32.14,1802868.0,31.8575,32.043,31.2227,31.3887,1802868.0
2023-09-13 10:00:00,32.14,32.21,31.75,32.19,1271317.0,31.3887,31.4571,31.0078,31.4375,1271317.0
2023-09-13 10:30:00,32.19,32.41,32.15,32.32,650922.0,31.4375,31.6524,31.3985,31.5645,650922.0
2023-09-13 11:00:00,32.33,32.37,32.19,32.25,273696.0,31.5743,31.6133,31.4375,31.4961,273696.0
2023-09-13 11:30:00,32.25,32.28,31.97,32.11,466106.0,31.4961,31.5254,31.2227,31.3594,466106.0
2023-09-13 12:00:00,32.1,32.2,32.01,32.19,264897.0,31.3496,31.4473,31.2617,31.4375,264897.0
2023-09-13 12:30:00,32.2,32.23,32.06,32.18,381699.0,31.4473,31.4766,31.3106,31.4278,381699.0
2023-09-13 13:00:00,32.19,32.21,32.1,32.12,198328.0,31.4375,31.4571,31.3496,31.3692,198328.0
2023-09-13 13:30:00,32.12,32.19,32.05,32.05,269854.0,31.3692,31.4375,31.3008,31.3008,269854.0
2023-09-13 14:00:00,32.05,32.07,31.85,31.93,393874.0,31.3008,31.3203,31.1055,31.1836,393874.0
2023-09-13 14:30:00,31.94,31.94,31.61,31.73,570224.0,31.1934,31.1934,30.8711,30.9883,570224.0
2023-09-13 15:00:00,31.72,31.74,31.51,31.69,665174.0,30.9785,30.998,30.7734,30.9492,665174.0
2023-09-13 15:30:00,31.7,31.88,31.69,31.85,633387.0,30.959,31.1348,30.9492,31.1055,633387.0
2023-09-14 09:30:00,32.59,33.38,32.56,33.01,2843418.0,31.8282,32.5997,31.7989,32.2384,2843418.0
2023-09-14 10:00:00,33.01,33.12,32.44,32.7,1351307.0,32.2384,32.3458,31.6817,31.9356,1351307.0
2023-09-14 10:30:00,32.7,33.29,32.68,33.23,1089366.0,31.9356,32.5118,31.9161,32.4532,1089366.0
2023-09-14 11:00:00,33.24,33.29,32.92,32.95,574453.0,32.463,32.5118,32.1505,32.1798,574453.0
2023-09-14 11:30:00,32.96,33.02,32.85,32.98,327046.0,32.1895,32.2481,32.0821,32.2091,327046.0
2023-09-14 12:00:00,32.98,33.04,32.87,32.87,301919.0,32.2091,32.2677,32.1016,32.1016,301919.0
2023-09-14 12:30:00,32.88,33.01,32.82,33.0,197155.0,32.1114,32.2384,32.0528,32.2286,197155.0
2023-09-14 13:00:00,33.0,33.1,32.98,33.06,206222.0,32.2286,32.3263,32.2091,32.2872,206222.0
2023-09-14 13:30:00,33.06,33.14,32.99,33.0,222653.0,32.2872,32.3653,32.2188,32.2286,222653.0
2023-09-14 14:00:00,32.99,33.08,32.98,33.04,180628.0,32.2188,32.3067,32.2091,32.2677,180628.0
2023-09-14 14:30:00,33.03,33.18,33.01,33.18,305372.0,32.2579,32.4044,32.2384,32.4044,305372.0
2023-09-14 15:00:00,33.18,33.27,33.05,33.05,277457.0,32.4044,32.4923,32.2774,32.2774,277457.0
2023-09-14 15:30:00,33.04,33.17,32.98,33.11,559001.0,32.2677,32.3946,32.2091,32.336,559001.0
2023-09-15 09:30:00,32.69,32.83,32.44,32.5,1462607.0,31.9258,32.0626,31.6817,31.7403,1462607.0
2023-09-15 10:00:00,32.52,32.73,32.25,32.33,1141857.0,31.7598,31.9649,31.4961,31.5743,1141857.0
2023-09-15 10:30:00,32.3,32.46,32.03,32.04,727453.0,31.545,31.7012,31.2813,31.291,727453.0
2023-09-15 11:00:00,32.04,32.08,31.91,32.03,798907.0,31.291,31.3301,31.1641,31.2813,798907.0
2023-09-15 11:30:00,32.02,32.06,31.91,31.97,295367.0,31.2715,31.3106,31.1641,31.2227,295367.0
2023-09-15 12:00:00,31.98,32.02,31.89,31.91,466301.0,31.2324,31.2715,31.1445,31.1641,466301.0
2023-09-15 12:30:00,31.92,32.0,31.89,31.94,255702.0,31.1738,31.252,31.1445,31.1934,255702.0
2023-09-15 13:00:00,31.94,31.95,31.66,31.69,681809.0,31.1934,31.2031,30.9199,30.9492,681809.0
2023-09-15 13:30:00,31.68,31.93,31.61,31.9,438863.0,30.9394,31.1836,30.8711,31.1543,438863.0
2023-09-15 14:00:00,31.9,31.91,31.83,31.88,254936.0,31.1543,31.1641,31.0859,31.1348,254936.0
2023-09-15 14:30:00,31.88,32.06,31.87,32.01,470541.0,31.1348,31.3106,31.125,31.2617,470541.0
2023-09-15 15:00:00,32.01,32.07,31.92,32.02,377767.0,31.2617,31.3203,31.1738,31.2715,377767.0
2023-09-15 15:30:00,32.03,32.07,31.85,32.04,739113.0,31.2813,31.3203,31.1055,31.291,739113.0
2023-09-18 09:30:00,32.09,32.12,31.47,31.67,1373041.0,31.3399,31.3692,30.7344,30.9297,1373041.0
2023-09-18 10:00:00,31.66,31.93,31.66,31.82,638793.0,30.9199,31.1836,30.9199,31.0762,638793.0
2023-09-18 10:30:00,31.82,31.98,31.65,31.75,317555.0,31.0762,31.2324,30.9101,31.0078,317555.0
2023-09-18 11:00:00,31.75,31.81,31.66,31.75,209922.0,31.0078,31.0664,30.9199,31.0078,209922.0
2023-09-18 11:30:00,31.75,31.88,31.73,31.85,256966.0,31.0078,31.1348,30.9883,31.1055,256966.0
2023-09-18 12:00:00,31.86,31.87,31.66,31.73,188692.0,31.1152,31.125,30.9199,30.9883,188692.0
2023-09-18 12:30:00,31.75,31.81,31.72,31.75,143186.0,31.0078,31.0664,30.9785,31.0078,143186.0
2023-09-18 13:00:00,31.75,31.82,31.7,31.71,137676.0,31.0078,31.0762,30.959,30.9687,137676.0
2023-09-18 13:30:00,31.72,31.79,31.65,31.66,154548.0,30.9785,31.0469,30.9101,30.9199,154548.0
2023-09-18 14:00:00,31.67,31.71,31.6,31.69,242908.0,30.9297,30.9687,30.8613,30.9492,242908.0
2023-09-18 14:30:00,31.68,31.71,31.54,31.62,187720.0,30.9394,30.9687,30.8027,30.8808,187720.0
2023-09-18 15:00:00,31.61,31.73,31.56,31.62,172299.0,30.8711,30.9883,30.8222,30.8808,172299.0
2023-09-18 15:30:00,31.61,31.62,31.4,31.42,622086.0,30.8711,30.8808,30.666,30.6855,622086.0
2023-09-19 09:30:00,31.43,31.85,31.11,31.17,1559694.0,30.7121,31.1225,30.3994,30.458,1559694.0
2023-09-19 10:00:00,31.17,31.23,31.01,31.2,727051.0,30.458,30.5166,30.3017,30.4873,727051.0
2023-09-19 10:30:00,31.2,31.2,31.01,31.03,379348.0,30.4873,30.4873,30.3017,30.3212,379348.0
2023-09-19 11:00:00,31.02,31.09,30.88,31.03,624965.0,30.3114,30.3798,30.1746,30.3212,624965.0
2023-09-19 11:30:00,31.03,31.09,30.95,31.05,302787.0,30.3212,30.3798,30.243,30.3408,302787.0
2023-09-19 12:00:00,31.07,31.07,30.84,30.85,276945.0,30.3603,30.3603,30.1356,30.1453,276945.0
2023-09-19 12:30:00,30.84,30.85,30.7,30.84,408068.0,30.1356,30.1453,29.9988,30.1356,408068.0
2023-09-19 13:00:00,30.84,30.92,30.82,30.87,235190.0,30.1356,30.2137,30.116,30.1649,235190.0
2023-09-19 13:30:00,30.88,31.13,30.87,31.07,378497.0,30.1746,30.4189,30.1649,30.3603,378497.0
2023-09-19 14:00:00,31.08,31.11,31.01,31.01,219922.0,30.3701,30.3994,30.3017,30.3017,219922.0
2023-09-19 14:30:00,31.01,31.25,31.01,31.04,453641.0,30.3017,30.5362,30.3017,30.331,453641.0
2023-09-19 15:00:00,31.02,31.15,31.0,31.13,298666.0,30.3114,30.4385,30.2919,30.4189,298666.0
2023-09-19 15:30:00,31.12,31.21,30.99,31.02,656006.0,30.4092,30.4971,30.2821,30.3114,656006.0
2023-09-20 09:30:00,31.36,31.89,31.29,31.83,1454314.0,30.6437,31.1616,30.5753,31.1029,1454314.0
2023-09-20 10:00:00,31.83,31.94,31.58,31.64,635321.0,31.1029,31.2104,30.8587,30.9173,635321.0
2023-09-20 10:30:00,31.65,31.69,31.48,31.53,471319.0,30.9271,30.9661,30.7609,30.8098,471319.0
2023-09-20 11:00:00,31.53,31.68,31.49,31.49,236311.0,30.8098,30.9564,30.7707,30.7707,236311.0
2023-09-20 11:30:00,31.5,31.56,31.45,31.49,144168.0,30.7805,30.8391,30.7316,30.7707,144168.0
2023-09-20 12:00:00,31.49,31.57,31.44,31.56,218969.0,30.7707,30.8489,30.7219,30.8391,218969.0
2023-09-20 12:30:00,31.56,31.59,31.45,31.46,145675.0,30.8391,30.8684,30.7316,30.7414,145675.0
2023-09-20 13:00:00,31.46,31.46,31.36,31.37,192677.0,30.7414,30.7414,30.6437,30.6535,192677.0
2023-09-20 13:30:00,31.36,31.46,31.25,31.43,251070.0,30.6437,30.7414,30.5362,30.7121,251070.0
2023-09-20 14:00:00,31.4,31.42,31.0,31.25,1100309.0,30.6828,30.7023,30.2919,30.5362,1100309.0
2023-09-20 14:30:00,31.24,31.47,31.0,31.03,876902.0,30.5264,30.7512,30.2919,30.3212,876902.0
2023-09-20 15:00:00,31.02,31.1,30.57,30.74,828370.0,30.3114,30.3896,29.8717,30.0378,828370.0
2023-09-20 15:30:00,30.74,30.75,30.07,30.1,1378481.0,30.0378,30.0476,29.3831,29.4125,1378481.0
2023-09-21 09:30:00,29.39,29.51,28.79,28.82,2029047.0,28.7187,28.8359,28.1324,28.1617,2029047.0
2023-09-21 10:00:00,28.82,29.34,28.8,29.14,1592388.0,28.1617,28.6698,28.1422,28.4744,1592388.0
2023-09-21 10:30:00,29.14,29.26,28.96,28.98,506226.0,28.4744,28.5916,28.2985,28.318,506226.0
2023-09-21 11:00:00,28.98,29.09,28.89,28.94,383736.0,28.318,28.4255,28.2301,28.279,383736.0
2023-09-21 11:30:00,28.94,29.23,28.92,29.15,524970.0,28.279,28.5623,28.2594,28.4842,524970.0
2023-09-21 12:00:00,29.15,29.15,28.97,29.07,369099.0,28.4842,28.4842,28.3083,28.406,369099.0
2023-09-21 12:30:00,29.07,29.13,28.96,29.03,313427.0,28.406,28.4646,28.2985,28.3669,313427.0
2023-09-21 13:00:00,29.02,29.33,28.99,29.29,553838.0,28.3571,28.66,28.3278,28.621,553838.0
2023-09-21 13:30:00,29.29,29.38,29.21,29.26,353398.0,28.621,28.7089,28.5428,28.5916,353398.0
2023-09-21 14:00:00,29.27,29.28,29.07,29.1,349973.0,28.6014,28.6112,28.406,28.4353,349973.0
2023-09-21 14:30:00,29.09,29.17,29.02,29.03,316620.0,28.4255,28.5037,28.3571,28.3669,316620.0
2023-09-21 15:00:00,29.02,29.09,28.87,28.92,395067.0,28.3571,28.4255,28.2106,28.2594,395067.0
2023-09-21 15:30:00,28.91,28.97,28.66,28.67,1004022.0,28.2496,28.3083,28.0054,28.0151,1004022.0
2023-09-22 09:30:00,28.87,29.27,28.67,28.83,1707780.0,28.2106,28.6014,28.0151,28.1715,1707780.0
2023-09-22 10:00:00,28.82,29.03,28.69,28.92,958469.0,28.1617,28.3669,28.0347,28.2594,958469.0
2023-09-22 10:30:00,28.92,29.1,28.92,29.05,632088.0,28.2594,28.4353,28.2594,28.3864,632088.0
2023-09-22 11:00:00,29.05,29.07,28.73,28.87,499143.0,28.3864,28.406,28.0738,28.2106,499143.0
2023-09-22 11:30:00,28.86,28.94,28.72,28.73,383777.0,28.2008,28.279,28.064,28.0738,383777.0
2023-09-22 12:00:00,28.72,28.81,28.65,28.77,356535.0,28.064,28.1519,27.9956,28.1128,356535.0
2023-09-22 12:30:00,28.77,28.91,28.76,28.77,322158.0,28.1128,28.2496,28.1031,28.1128,322158.0
2023-09-22 13:00:00,28.78,28.86,28.65,28.69,239681.0,28.1226,28.2008,27.9956,28.0347,239681.0
2023-09-22 13:30:00,28.69,28.74,28.56,28.62,486476.0,28.0347,28.0835,27.9076,27.9663,486476.0
2023-09-22 14:00:00,28.62,28.63,28.4,28.47,450962.0,27.9663,27.976,27.7513,27.8197,450962.0
2023-09-22 14:30:00,28.47,28.55,28.43,28.54,240236.0,27.8197,27.8979,27.7806,27.8881,240236.0
2023-09-22 15:00:00,28.54,28.92,28.52,28.8,580856.0,27.8881,28.2594,27.8685,28.1422,580856.0
2023-09-22 15:30:00,28.81,28.86,28.39,28.42,732379.0,28.1519,28.2008,27.7415,27.7708,732379.0
2023-09-25 09:30:00,27.96,28.7,27.88,28.69,1963763.0,27.3213,28.0444,27.2432,28.0347,1963763.0
2023-09-25 10:00:00,28.68,28.72,28.24,28.36,656883.0,28.0249,28.064,27.5949,27.7122,656883.0
2023-09-25 10:30:00,28.36,28.49,28.25,28.28,469181.0,27.7122,27.8392,27.6047,27.634,469181.0
2023-09-25 11:00:00,28.29,28.8,28.28,28.63,768171.0,27.6438,28.1422,27.634,27.976,768171.0
2023-09-25 11:30:00,28.64,28.85,28.62,28.76,453961.0,27.9858,28.191,27.9663,28.1031,453961.0
2023-09-25 12:00:00,28.76,28.98,28.7,28.96,428684.0,28.1031,28.318,28.0444,28.2985,428684.0
2023-09-25 12:30:00,28.96,28.99,28.79,28.89,392441.0,28.2985,28.3278,28.1324,28.2301,392441.0
2023-09-25 13:00:00,28.88,28.99,28.69,28.76,301958.0,28.2203,28.3278,28.0347,28.1031,301958.0
2023-09-25 13:30:00,28.77,28.88,28.73,28.87,263215.0,28.1128,28.2203,28.0738,28.2106,263215.0
2023-09-25 14:00:00,28.86,28.92,28.74,28.77,173021.0,28.2008,28.2594,28.0835,28.1128,173021.0
2023-09-25 14:30:00,28.77,28.87,28.64,28.66,283717.0,28.1128,28.2106,27.9858,28.0054,283717.0
2023-09-25 15:00:00,28.66,28.78,28.52,28.71,384313.0,28.0054,28.1226,27.8685,28.0542,384313.0
2023-09-25 15:30:00,28.7,28.85,28.62,28.83,687508.0,28.0444,28.191,27.9663,28.1715,687508.0
2023-09-26 09:30:00,28.27,28.98,28.18,28.69,1833431.0,27.6243,28.318,27.5363,28.0347,1833431.0
2023-09-26 10:00:00,28.68,28.77,28.3,28.63,1195855.0,28.0249,28.1128,27.6536,27.976,1195855.0
2023-09-26 10:30:00,28.63,28.68,28.41,28.56,711013.0,27.976,28.0249,27.7611,27.9076,711013.0
2023-09-26 11:00:00,28.57,28.63,28.25,28.25,437228.0,27.9174,27.976,27.6047,27.6047,437228.0
2023-09-26 11:30:00,28.25,28.34,28.19,28.29,636156.0,27.6047,27.6927,27.5461,27.6438,636156.0
2023-09-26 12:00:00,28.29,28.36,28.21,28.29,288851.0,27.6438,27.7122,27.5656,27.6438,288851.0
2023-09-26 12:30:00,28.3,28.3,28.18,28.18,351542.0,27.6536,27.6536,27.5363,27.5363,351542.0
2023-09-26 13:00:00,28.18,28.25,28.01,28.02,627065.0,27.5363,27.6047,27.3702,27.38,627065.0
2023-09-26 13:30:00,28.01,28.05,27.86,28.02,508815.0,27.3702,27.4093,27.2236,27.38,508815.0
2023-09-26 14:00:00,28.02,28.02,27.85,27.87,276193.0,27.38,27.38,27.2139,27.2334,276193.0
2023-09-26 14:30:00,27.87,27.96,27.85,27.95,384529.0,27.2334,27.3213,27.2139,27.3116,384529.0
2023-09-26 15:00:00,27.94,27.99,27.79,27.84,554935.0,27.3018,27.3507,27.1552,27.2041,554935.0
2023-09-26 15:30:00,27.84,27.94,27.66,27.72,1020171.0,27.2041,27.3018,27.0282,27.0868,1020171.0
2023-09-27 09:30:00,28.21,28.72,28.15,28.71,2346994.0,27.5656,28.064,27.507,28.0542,2346994.0
2023-09-27 10:00:00,28.72,28.81,28.43,28.78,1465545.0,28.064,28.1519,27.7806,28.1226,1465545.0
2023-09-27 10:30:00,28.77,28.83,28.37,28.42,825229.0,28.1128,28.1715,27.722,27.7708,825229.0
2023-09-27 11:00:00,28.42,28.7,28.38,28.68,606263.0,27.7708,28.0444,27.7317,28.0249,606263.0
2023-09-27 11:30:00,28.69,28.71,28.34,28.4,452361.0,28.0347,28.0542,27.6927,27.7513,452361.0
2023-09-27 12:00:00,28.4,28.4,27.95,28.07,638914.0,27.7513,27.7513,27.3116,27.4288,638914.0
2023-09-27 12:30:00,28.07,28.32,28.03,28.12,574254.0,27.4288,27.6731,27.3897,27.4777,574254.0
2023-09-27 13:00:00,28.12,28.28,27.82,27.87,739144.0,27.4777,27.634,27.1845,27.2334,739144.0
2023-09-27 13:30:00,27.86,28.09,27.73,28.08,561262.0,27.2236,27.4484,27.0966,27.4386,561262.0
2023-09-27 14:00:00,28.09,28.36,27.98,28.35,605312.0,27.4484,27.7122,27.3409,27.7024,605312.0
2023-09-27 14:30:00,28.35,28.71,28.35,28.6,1126106.0,27.7024,28.0542,27.7024,27.9467,1126106.0
2023-09-27 15:00:00,28.6,28.91,28.57,28.74,867663.0,27.9467,28.2496,27.9174,28.0835,867663.0
2023-09-27 15:30:00,28.74,28.76,28.38,28.5,1036350.0,28.0835,28.1031,27.7317,27.849,1036350.0
2023-09-28 09:30:00,28.48,29.01,28.43,28.99,2125682.0,27.8295,28.3474,27.7806,28.3278,2125682.0
2023-09-28 10:00:00,28.99,29.09,28.59,28.65,1240549.0,28.3278,28.4255,27.937,27.9956,1240549.0
2023-09-28 10:30:00,28.66,28.92,28.43,28.88,898930.0,28.0054,28.2594,27.7806,28.2203,898930.0
2023-09-28 11:00:00,28.89,29.21,28.81,29.2,828941.0,28.2301,28.5428,28.1519,28.533,828941.0
2023-09-28 11:30:00,29.21,29.51,29.2,29.49,760386.0,28.5428,28.8359,28.533,28.8164,760386.0
2023-09-28 12:00:00,29.49,29.66,29.33,29.64,775649.0,28.8164,28.9825,28.66,28.963,775649.0
2023-09-28 12:30:00,29.65,29.68,29.29,29.36,564378.0,28.9727,29.0021,28.621,28.6894,564378.0
2023-09-28 13:00:00,29.36,29.42,29.22,29.24,477947.0,28.6894,28.748,28.5526,28.5721,477947.0
2023-09-28 13:30:00,29.23,29.26,29.09,29.2,631008.0,28.5623,28.5916,28.4255,28.533,631008.0
2023-09-28 14:00:00,29.21,29.37,29.16,29.32,421116.0,28.5428,28.6991,28.4939,28.6503,421116.0
2023-09-28 14:30:00,29.33,29.34,29.07,29.27,396741.0,28.66,28.6698,28.406,28.6014,396741.0
2023-09-28 15:00:00,29.27,29.52,29.26,29.45,413441.0,28.6014,28.8457,28.5916,28.7773,413441.0
2023-09-28 15:30:00,29.45,29.45,29.11,29.24,885897.0,28.7773,28.7773,28.4451,28.5721,885897.0
2023-09-29 09:30:00,29.86,29.95,29.44,29.74,3080958.0,29.1779,29.2659,28.7675,29.0607,3080958.0
2023-09-29 10:00:00,29.76,29.81,29.2,29.33,1178173.0,29.0802,29.1291,28.533,28.66,1178173.0
2023-09-29 10:30:00,29.34,29.63,29.33,29.42,708710.0,28.6698,28.9532,28.66,28.748,708710.0
2023-09-29 11:00:00,29.42,29.65,29.16,29.31,974829.0,28.748,28.9727,28.4939,28.6405,974829.0
2023-09-29 11:30:00,29.3,29.4,28.95,29.11,1065894.0,28.6307,28.7284,28.2887,28.4451,1065894.0
2023-09-29 12:00:00,29.12,29.41,29.07,29.31,521297.0,28.4548,28.7382,28.406,28.6405,521297.0
2023-09-29 12:30:00,29.32,29.34,28.91,28.99,568602.0,28.6503,28.6698,28.2496,28.3278,568602.0
2023-09-29 13:00:00,28.98,28.98,28.61,28.82,730809.0,28.318,28.318,27.9565,28.1617,730809.0
2023-09-29 13:30:00,28.81,28.84,28.57,28.59,448495.0,28.1519,28.1812,27.9174,27.937,448495.0
2023-09-29 14:00:00,28.57,28.71,28.51,28.53,617725.0,27.9174,28.0542,27.8588,27.8783,617725.0
2023-09-29 14:30:00,28.53,28.94,28.47,28.93,803460.0,27.8783,28.279,27.8197,28.2692,803460.0
2023-09-29 15:00:00,28.92,28.99,28.75,28.83,751237.0,28.2594,28.3278,28.0933,28.1715,751237.0
2023-09-29 15:30:00,28.82,28.95,28.62,28.72,1821208.0,28.1617,28.2887,27.9663,28.064,1821208.0
2023-10-02 09:30:00,28.57,28.74,27.99,28.17,1988848.0,27.9174,28.0835,27.3507,27.5265,1988848.0
2023-10-02 10:00:00,28.15,28.36,27.84,27.88,1921839.0,27.507,27.7122,27.2041,27.2432,1921839.0
2023-10-02 10:30:00,27.88,28.0,27.7,27.8,1200312.0,27.2432,27.3604,27.0673,27.165,1200312.0
2023-10-02 11:00:00,27.8,28.13,27.79,28.07,1283456.0,27.165,27.4875,27.1552,27.4288,1283456.0
2023-10-02 11:30:00,28.07,28.13,27.53,27.57,1205334.0,27.4288,27.4875,26.9012,26.9402,1205334.0
2023-10-02 12:00:00,27.58,27.59,27.39,27.48,850698.0,26.95,26.9598,26.7644,26.8523,850698.0
2023-10-02 12:30:00,27.47,27.5,27.25,27.34,711308.0,26.8425,26.8718,26.6276,26.7155,711308.0
2023-10-02 13:00:00,27.33,27.48,27.25,27.43,780431.0,26.7057,26.8523,26.6276,26.8034,780431.0
2023-10-02 13:30:00,27.43,27.52,27.32,27.37,577745.0,26.8034,26.8914,26.696,26.7448,577745.0
2023-10-02 14:00:00,27.37,27.57,27.2,27.22,832382.0,26.7448,26.9402,26.5787,26.5982,832382.0
2023-10-02 14:30:00,27.22,27.29,27.1,27.14,750100.0,26.5982,26.6666,26.481,26.5201,750100.0
2023-10-02 15:00:00,27.13,27.26,27.01,27.17,1055451.0,26.5103,26.6373,26.393,26.5494,1055451.0
2023-10-02 15:30:00,27.16,27.44,27.09,27.44,1268462.0,26.5396,26.8132,26.4712,26.8132,1268462.0
2023-10-03 09:30:00,26.91,27.18,26.66,27.0,2450407.0,26.2953,26.5592,26.051,26.3833,2450407.0
2023-10-03 10:00:00,26.99,26.99,26.26,26.26,2619080.0,26.3735,26.3735,25.6602,25.6602,2619080.0
2023-10-03 10:30:00,26.26,26.42,26.06,26.08,1403012.0,25.6602,25.8165,25.4647,25.4843,1403012.0
2023-10-03 11:00:00,26.07,26.3,25.96,26.14,1500285.0,25.4745,25.6993,25.367,25.5429,1500285.0
2023-10-03 11:30:00,26.13,26.2,25.98,26.07,845289.0,25.5331,25.6015,25.3866,25.4745,845289.0
2023-10-03 12:00:00,26.07,26.4,26.07,26.38,1090758.0,25.4745,25.797,25.4745,25.7774,1090758.0
2023-10-03 12:30:00,26.38,26.43,26.16,26.25,523221.0,25.7774,25.8263,25.5625,25.6504,523221.0
2023-10-03 13:00:00,26.24,26.39,26.06,26.1,560792.0,25.6406,25.7872,25.4647,25.5038,560792.0
2023-10-03 13:30:00,26.1,26.11,25.8,25.83,733111.0,25.5038,25.5136,25.2107,25.24,733111.0
2023-10-03 14:00:00,25.83,25.88,25.7,25.78,918754.0,25.24,25.2889,25.113,25.1911,918754.0
2023-10-03 14:30:00,25.78,26.14,25.77,26.07,1124851.0,25.1911,25.5429,25.1814,25.4745,1124851.0
2023-10-03 15:00:00,26.07,26.13,25.9,25.93,829033.0,25.4745,25.5331,25.3084,25.3377,829033.0
2023-10-03 15:30:00,25.93,26.14,25.87,26.06,1405709.0,25.3377,25.5429,25.2791,25.4647,1405709.0
2023-10-04 09:30:00,25.97,26.24,25.6,25.69,2686770.0,25.3768,25.6406,25.0152,25.1032,2686770.0
2023-10-04 10:00:00,25.68,25.74,25.11,25.12,3288179.0,25.0934,25.1521,24.5364,24.5462,3288179.0
2023-10-04 10:30:00,25.13,25.45,25.11,25.24,1995341.0,24.556,24.8687,24.5364,24.6635,1995341.0
2023-10-04 11:00:00,25.24,25.72,25.15,25.7,1713792.0,24.6635,25.1325,24.5755,25.113,1713792.0
2023-10-04 11:30:00,25.7,25.95,25.54,25.95,1501146.0,25.113,25.3573,24.9566,25.3573,1501146.0
2023-10-04 12:00:00,25.95,26.1,25.78,26.09,1166584.0,25.3573,25.5038,25.1911,25.4941,1166584.0
2023-10-04 12:30:00,26.08,26.21,26.01,26.07,1177060.0,25.4843,25.6113,25.4159,25.4745,1177060.0
2023-10-04 13:00:00,26.07,26.11,25.76,25.77,1119371.0,25.4745,25.5136,25.1716,25.1814,1119371.0
2023-10-04 13:30:00,25.76,25.85,25.64,25.67,815033.0,25.1716,25.2595,25.0543,25.0836,815033.0
2023-10-04 14:00:00,25.66,25.77,25.52,25.66,769138.0,25.0739,25.1814,24.9371,25.0739,769138.0
2023-10-04 14:30:00,25.67,25.82,25.62,25.8,598546.0,25.0836,25.2302,25.0348,25.2107,598546.0
2023-10-04 15:00:00,25.8,26.08,25.77,26.02,1171302.0,25.2107,25.4843,25.1814,25.4257,1171302.0
2023-10-04 15:30:00,26.03,26.27,25.98,26.07,1477835.0,25.4354,25.6699,25.3866,25.4745,1477835.0
2023-10-05 09:30:00,25.86,26.37,25.74,26.22,2650781.0,25.2693,25.7677,25.1521,25.6211,2650781.0
2023-10-05 10:00:00,26.22,26.22,25.92,26.04,1262552.0,25.6211,25.6211,25.3279,25.4452,1262552.0
2023-10-05 10:30:00,26.04,26.08,25.54,25.69,1410876.0,25.4452,25.4843,24.9566,25.1032,1410876.0
2023-10-05 11:00:00,25.68,25.74,25.51,25.6,803443.0,25.0934,25.1521,24.9273,25.0152,803443.0
2023-10-05 11:30:00,25.59,25.75,25.52,25.57,777847.0,25.0055,25.1618,24.9371,24.9859,777847.0
2023-10-05 12:00:00,25.57,25.81,25.53,25.78,669462.0,24.9859,25.2205,24.9468,25.1911,669462.0
2023-10-05 12:30:00,25.79,25.87,25.56,25.66,731926.0,25.2009,25.2791,24.9762,25.0739,731926.0
2023-10-05 13:00:00,25.65,25.78,25.48,25.77,661196.0,25.0641,25.1911,24.898,25.1814,661196.0
2023-10-05 13:30:00,25.78,26.04,25.69,26.02,1055589.0,25.1911,25.4452,25.1032,25.4257,1055589.0
2023-10-05 14:00:00,26.02,26.12,25.93,26.02,587249.0,25.4257,25.5234,25.3377,25.4257,587249.0
2023-10-05 14:30:00,26.02,26.33,26.02,26.32,1276009.0,25.4257,25.7286,25.4257,25.7188,1276009.0
2023-10-05 15:00:00,26.33,26.37,26.11,26.27,813592.0,25.7286,25.7677,25.5136,25.6699,813592.0
2023-10-05 15:30:00,26.26,26.35,26.12,26.15,794330.0,25.6602,25.7481,25.5234,25.5527,794330.0
2023-10-06 09:30:00,25.65,25.98,25.49,25.67,2551876.0,25.0641,25.3866,24.9078,25.0836,2551876.0
2023-10-06 10:00:00,25.68,25.75,25.26,25.71,1667703.0,25.0934,25.1618,24.683,25.1227,1667703.0
2023-10-06 10:30:00,25.71,25.97,25.65,25.81,1459810.0,25.1227,25.3768,25.0641,25.2205,1459810.0
2023-10-06 11:00:00,25.81,26.4,25.78,26.34,1657731.0,25.2205,25.797,25.1911,25.7383,1657731.0
2023-10-06 11:30:00,26.35,27.19,26.35,27.19,1677483.0,25.7481,26.5689,25.7481,26.5689,1677483.0
2023-10-06 12:00:00,27.19,27.26,26.84,26.9,1205928.0,26.5689,26.6373,26.2269,26.2856,1205928.0
2023-10-06 12:30:00,26.92,26.98,26.75,26.83,804753.0,26.3051,26.3637,26.139,26.2172,804753.0
2023-10-06 13:00:00,26.82,27.06,26.76,27.0,724158.0,26.2074,26.4419,26.1488,26.3833,724158.0
2023-10-06 13:30:00,27.0,27.07,26.91,27.05,392531.0,26.3833,26.4517,26.2953,26.4321,392531.0
2023-10-06 14:00:00,27.06,27.18,26.96,27.17,639768.0,26.4419,26.5592,26.3442,26.5494,639768.0
2023-10-06 14:30:00,27.17,27.25,27.07,27.11,607387.0,26.5494,26.6276,26.4517,26.4908,607387.0
2023-10-06 15:00:00,27.1,27.11,26.9,27.03,575740.0,26.481,26.4908,26.2856,26.4126,575740.0
2023-10-06 15:30:00,27.03,27.08,26.78,26.84,1101458.0,26.4126,26.4614,26.1683,26.2269,1101458.0
2023-10-09 09:30:00,26.31,26.78,26.26,26.5,2182982.0,25.709,26.1683,25.6602,25.8947,2182982.0
2023-10-09 10:00:00,26.5,26.69,26.29,26.6,748642.0,25.8947,26.0804,25.6895,25.9924,748642.0
2023-10-09 10:30:00,26.61,26.66,26.43,26.56,508034.0,26.0022,26.051,25.8263,25.9533,508034.0
2023-10-09 11:00:00,26.56,26.98,26.55,26.97,594517.0,25.9533,26.3637,25.9435,26.354,594517.0
2023-10-09 11:30:00,26.96,27.0,26.73,26.87,570351.0,26.3442,26.3833,26.1194,26.2562,570351.0
2023-10-09 12:00:00,26.86,27.03,26.8,26.87,630571.0,26.2465,26.4126,26.1878,26.2562,630571.0
2023-10-09 12:30:00,26.87,26.91,26.72,26.79,294038.0,26.2562,26.2953,26.1097,26.1781,294038.0
2023-10-09 13:00:00,26.79,26.98,26.76,26.97,283580.0,26.1781,26.3637,26.1488,26.354,283580.0
2023-10-09 13:30:00,26.98,27.46,26.98,27.45,1035543.0,26.3637,26.8328,26.3637,26.823,1035543.0
2023-10-09 14:00:00,27.46,27.53,27.36,27.52,634108.0,26.8328,26.9012,26.735,26.8914,634108.0
2023-10-09 14:30:00,27.52,27.56,27.4,27.49,431697.0,26.8914,26.9305,26.7741,26.8621,431697.0
2023-10-09 15:00:00,27.49,27.52,27.33,27.39,550623.0,26.8621,26.8914,26.7057,26.7644,550623.0
2023-10-09 15:30:00,27.39,27.39,27.19,27.32,962508.0,26.7644,26.7644,26.5689,26.696,962508.0
2023-10-10 09:30:00,27.45,28.03,27.44,28.01,2651780.0,26.823,27.3897,26.8132,27.3702,2651780.0
2023-10-10 10:00:00,28.02,28.47,28.0,28.4,1588453.0,27.38,27.8197,27.3604,27.7513,1588453.0
2023-10-10 10:30:00,28.41,28.56,28.36,28.46,1342037.0,27.7611,27.9076,27.7122,27.8099,1342037.0
2023-10-10 11:00:00,28.46,28.73,28.41,28.6,1570427.0,27.8099,28.0738,27.7611,27.9467,1570427.0
2023-10-10 11:30:00,28.6,28.67,28.51,28.63,790702.0,27.9467,28.0151,27.8588,27.976,790702.0
2023-10-10 12:00:00,28.64,28.67,28.53,28.62,542250.0,27.9858,28.0151,27.8783,27.9663,542250.0
2023-10-10 12:30:00,28.62,28.68,28.59,28.65,308985.0,27.9663,28.0249,27.937,27.9956,308985.0
2023-10-10 13:00:00,28.65,28.65,28.24,28.45,1413318.0,27.9956,27.9956,27.5949,27.8001,1413318.0
2023-10-10 13:30:00,28.45,28.58,28.39,28.53,428266.0,27.8001,27.9272,27.7415,27.8783,428266.0
2023-10-10 14:00:00,28.54,28.58,28.34,28.4,1169289.0,27.8881,27.9272,27.6927,27.7513,1169289.0
2023-10-10 14:30:00,28.4,28.63,28.39,28.46,923663.0,27.7513,27.976,27.7415,27.8099,923663.0
2023-10-10 15:00:00,28.46,28.51,28.3,28.34,467797.0,27.8099,27.8588,27.6536,27.6927,467797.0
2023-10-10 15:30:00,28.33,28.4,28.18,28.2,867938.0,27.6829,27.7513,27.5363,27.5559,867938.0
2023-10-11 09:30:00,28.3,28.83,28.3,28.39,2765995.0,27.6536,28.1715,27.6536,27.7415,2765995.0
2023-10-11 10:00:00,28.39,28.39,27.94,28.1,1741461.0,27.7415,27.7415,27.3018,27.4581,1741461.0
2023-10-11 10:30:00,28.11,28.14,27.88,28.13,1410191.0,27.4679,27.4972,27.2432,27.4875,1410191.0
2023-10-11 11:00:00,28.13,28.2,27.77,27.87,1268937.0,27.4875,27.5559,27.1357,27.2334,1268937.0
2023-10-11 11:30:00,27.87,27.97,27.78,27.85,759148.0,27.2334,27.3311,27.1455,27.2139,759148.0
2023-10-11 12:00:00,27.85,27.93,27.56,27.63,736122.0,27.2139,27.292,26.9305,26.9989,736122.0
2023-10-11 12:30:00,27.63,27.7,27.53,27.68,751071.0,26.9989,27.0673,26.9012,27.0477,751071.0
2023-10-11 13:00:00,27.67,27.72,27.48,27.59,687301.0,27.038,27.0868,26.8523,26.9598,687301.0
2023-10-11 13:30:00,27.58,27.65,27.46,27.62,417584.0,26.95,27.0184,26.8328,26.9891,417584.0
2023-10-11 14:00:00,27.64,27.89,27.59,27.76,765474.0,27.0087,27.2529,26.9598,27.1259,765474.0
2023-10-11 14:30:00,27.77,27.92,27.76,27.87,456602.0,27.1357,27.2823,27.1259,27.2334,456602.0
2023-10-11 15:00:00,27.87,27.97,27.82,27.95,530767.0,27.2334,27.3311,27.1845,27.3116,530767.0
2023-10-11 15:30:00,27.94,28.12,27.9,28.07,823881.0,27.3018,27.4777,27.2627,27.4288,823881.0
2023-10-12 09:30:00,28.16,28.16,27.01,27.07,2771627.0,27.5168,27.5168,26.393,26.4517,2771627.0
2023-10-12 10:00:00,27.07,27.27,26.95,27.1,1921816.0,26.4517,26.6471,26.3344,26.481,1921816.0
2023-10-12 10:30:00,27.1,27.15,26.75,26.81,1235699.0,26.481,26.5298,26.139,26.1976,1235699.0
2023-10-12 11:00:00,26.82,26.88,26.71,26.82,873185.0,26.2074,26.266,26.0999,26.2074,873185.0
2023-10-12 11:30:00,26.81,26.91,26.71,26.85,557215.0,26.1976,26.2953,26.0999,26.2367,557215.0
2023-10-12 12:00:00,26.85,27.0,26.76,26.96,876910.0,26.2367,26.3833,26.1488,26.3442,876910.0
2023-10-12 12:30:00,26.97,26.98,26.67,26.71,591022.0,26.354,26.3637,26.0608,26.0999,591022.0
2023-10-12 13:00:00,26.71,26.72,26.16,26.17,1975287.0,26.0999,26.1097,25.5625,25.5722,1975287.0
2023-10-12 13:30:00,26.16,26.22,25.94,25.95,1673644.0,25.5625,25.6211,25.3475,25.3573,1673644.0
2023-10-12 14:00:00,25.95,26.04,25.73,26.03,2716938.0,25.3573,25.4452,25.1423,25.4354,2716938.0
2023-10-12 14:30:00,26.03,26.12,25.95,26.01,1101189.0,25.4354,25.5234,25.3573,25.4159,1101189.0
2023-10-12 15:00:00,26.02,26.25,26.02,26.19,1023811.0,25.4257,25.6504,25.4257,25.5918,1023811.0
2023-10-12 15:30:00,26.19,26.3,26.15,26.18,1500279.0,25.5918,25.6993,25.5527,25.582,1500279.0
2023-10-13 09:30:00,26.43,26.59,26.01,26.13,2344031.0,25.8263,25.9826,25.4159,25.5331,2344031.0
2023-10-13 10:00:00,26.11,26.18,25.83,25.89,1542703.0,25.5136,25.582,25.24,25.2986,1542703.0
2023-10-13 10:30:00,25.89,26.07,25.63,25.68,1268097.0,25.2986,25.4745,25.0446,25.0934,1268097.0
2023-10-13 11:00:00,25.69,25.7,25.48,25.67,1127814.0,25.1032,25.113,24.898,25.0836,1127814.0
2023-10-13 11:30:00,25.67,25.8,25.45,25.49,1025054.0,25.0836,25.2107,24.8687,24.9078,1025054.0
2023-10-13 12:00:00,25.48,25.77,25.46,25.75,921503.0,24.898,25.1814,24.8784,25.1618,921503.0
2023-10-13 12:30:00,25.75,25.81,25.48,25.61,786213.0,25.1618,25.2205,24.898,25.025,786213.0
2023-10-13 13:00:00,25.6,25.64,25.26,25.27,1082891.0,25.0152,25.0543,24.683,24.6928,1082891.0
2023-10-13 13:30:00,25.27,25.51,25.22,25.42,952437.0,24.6928,24.9273,24.6439,24.8394,952437.0
2023-10-13 14:00:00,25.41,25.54,25.37,25.47,570545.0,24.8296,24.9566,24.7905,24.8882,570545.0
2023-10-13 14:30:00,25.47,25.56,25.37,25.48,638726.0,24.8882,24.9762,24.7905,24.898,638726.0
2023-10-13 15:00:00,25.49,25.62,25.36,25.49,799704.0,24.9078,25.0348,24.7807,24.9078,799704.0
2023-10-13 15:30:00,25.49,25.57,25.4,25.49,1148428.0,24.9078,24.9859,24.8198,24.9078,1148428.0
2023-10-16 09:30:00,26.12,26.47,25.81,26.18,3105042.0,25.5234,25.8654,25.2205,25.582,3105042.0
2023-10-16 10:00:00,26.19,26.59,26.01,26.58,1363679.0,25.5918,25.9826,25.4159,25.9729,1363679.0
2023-10-16 10:30:00,26.58,26.73,26.54,26.7,894411.0,25.9729,26.1194,25.9338,26.0901,894411.0
2023-10-16 11:00:00,26.71,26.78,26.63,26.71,611444.0,26.0999,26.1683,26.0217,26.0999,611444.0
2023-10-16 11:30:00,26.72,26.73,26.5,26.61,423516.0,26.1097,26.1194,25.8947,26.0022,423516.0
2023-10-16 12:00:00,26.61,26.7,26.57,26.7,353476.0,26.0022,26.0901,25.9631,26.0901,353476.0
2023-10-16 12:30:00,26.69,26.78,26.61,26.71,268449.0,26.0804,26.1683,26.0022,26.0999,268449.0
2023-10-16 13:00:00,26.71,26.87,26.44,26.7,629997.0,26.0999,26.2562,25.8361,26.0901,629997.0
2023-10-16 13:30:00,26.7,26.83,26.65,26.82,326834.0,26.0901,26.2172,26.0413,26.2074,326834.0
2023-10-16 14:00:00,26.82,26.82,26.64,26.65,248600.0,26.2074,26.2074,26.0315,26.0413,248600.0
2023-10-16 14:30:00,26.66,26.74,26.6,26.73,330548.0,26.051,26.1292,25.9924,26.1194,330548.0
2023-10-16 15:00:00,26.73,26.81,26.65,26.8,374112.0,26.1194,26.1976,26.0413,26.1878,374112.0
2023-10-16 15:30:00,26.8,26.81,26.66,26.69,730079.0,26.1878,26.1976,26.051,26.0804,730079.0
2023-10-17 09:30:00,26.19,27.23,26.18,27.19,3290008.0,25.5918,26.608,25.582,26.5689,3290008.0
2023-10-17 10:00:00,27.18,27.65,27.0,27.52,2244073.0,26.5592,27.0184,26.3833,26.8914,2244073.0
2023-10-17 10:30:00,27.52,27.66,27.41,27.58,983046.0,26.8914,27.0282,26.7839,26.95,983046.0
2023-10-17 11:00:00,27.58,27.86,27.49,27.75,1316502.0,26.95,27.2236,26.8621,27.1161,1316502.0
2023-10-17 11:30:00,27.75,28.1,27.72,28.08,1297255.0,27.1161,27.4581,27.0868,27.4386,1297255.0
2023-10-17 12:00:00,28.08,28.27,27.97,28.27,806281.0,27.4386,27.6243,27.3311,27.6243,806281.0
2023-10-17 12:30:00,28.27,28.27,27.85,27.9,769774.0,27.6243,27.6243,27.2139,27.2627,769774.0
2023-10-17 13:00:00,27.9,28.02,27.87,27.94,601222.0,27.2627,27.38,27.2334,27.3018,601222.0
2023-10-17 13:30:00,27.94,27.95,27.61,27.64,725006.0,27.3018,27.3116,26.9793,27.0087,725006.0
2023-10-17 14:00:00,27.65,27.79,27.63,27.74,473816.0,27.0184,27.1552,26.9989,27.1064,473816.0
2023-10-17 14:30:00,27.74,27.85,27.54,27.61,564978.0,27.1064,27.2139,26.9109,26.9793,564978.0
2023-10-17 15:00:00,27.6,27.74,27.55,27.74,665676.0,26.9696,27.1064,26.9207,27.1064,665676.0
2023-10-17 15:30:00,27.74,27.75,27.54,27.61,712223.0,27.1064,27.1161,26.9109,26.9793,712223.0
2023-10-18 09:30:00,26.97,26.98,26.33,26.44,2994000.0,26.354,26.3637,25.7286,25.8361,2994000.0
2023-10-18 10:00:00,26.43,26.85,26.27,26.56,1746748.0,25.8263,26.2367,25.6699,25.9533,1746748.0
2023-10-18 10:30:00,26.56,26.71,26.25,26.31,984526.0,25.9533,26.0999,25.6504,25.709,984526.0
2023-10-18 11:00:00,26.3,26.54,26.21,26.45,897528.0,25.6993,25.9338,25.6113,25.8458,897528.0
2023-10-18 11:30:00,26.44,26.45,26.19,26.27,805789.0,25.8361,25.8458,25.5918,25.6699,805789.0
2023-10-18 12:00:00,26.26,26.42,26.08,26.19,966165.0,25.6602,25.8165,25.4843,25.5918,966165.0
2023-10-18 12:30:00,26.19,26.29,26.13,26.19,823175.0,25.5918,25.6895,25.5331,25.5918,823175.0
2023-10-18 13:00:00,26.18,26.61,26.1,26.42,1282710.0,25.582,26.0022,25.5038,25.8165,1282710.0
2023-10-18 13:30:00,26.42,26.42,26.14,26.38,1088373.0,25.8165,25.8165,25.5429,25.7774,1088373.0
2023-10-18 14:00:00,26.38,26.53,26.24,26.3,551025.0,25.7774,25.924,25.6406,25.6993,551025.0
2023-10-18 14:30:00,26.28,26.38,26.04,26.09,789064.0,25.6797,25.7774,25.4452,25.4941,789064.0
2023-10-18 15:00:00,26.09,26.09,25.88,25.93,805571.0,25.4941,25.4941,25.2889,25.3377,805571.0
2023-10-18 15:30:00,25.93,25.98,25.73,25.88,1473325.0,25.3377,25.3866,25.1423,25.2889,1473325.0
2023-10-19 09:30:00,25.65,25.75,25.38,25.47,2529898.0,25.0641,25.1618,24.8003,24.8882,2529898.0
2023-10-19 10:00:00,25.47,25.74,25.37,25.38,1751194.0,24.8882,25.1521,24.7905,24.8003,1751194.0
2023-10-19 10:30:00,25.38,25.55,25.24,25.27,1358706.0,24.8003,24.9664,24.6635,24.6928,1358706.0
2023-10-19 11:00:00,25.26,25.5,25.23,25.46,863474.0,24.683,24.9175,24.6537,24.8784,863474.0
2023-10-19 11:30:00,25.46,25.86,25.43,25.63,975662.0,24.8784,25.2693,24.8491,25.0446,975662.0
2023-10-19 12:00:00,25.62,26.23,25.44,25.68,2482406.0,25.0348,25.6309,24.8589,25.0934,2482406.0
2023-10-19 12:30:00,25.68,25.93,25.2,25.77,2605349.0,25.0934,25.3377,24.6244,25.1814,2605349.0
2023-10-19 13:00:00,25.77,26.07,25.69,25.8,959666.0,25.1814,25.4745,25.1032,25.2107,959666.0
2023-10-19 13:30:00,25.81,25.89,25.24,25.34,1162168.0,25.2205,25.2986,24.6635,24.7612,1162168.0
2023-10-19 14:00:00,25.33,25.44,25.12,25.17,1360543.0,24.7514,24.8589,24.5462,24.5951,1360543.0
2023-10-19 14:30:00,25.16,25.16,24.73,24.84,1707684.0,24.5853,24.5853,24.1651,24.2726,1707684.0
2023-10-19 15:00:00,24.82,24.91,24.62,24.69,1301944.0,24.2531,24.341,24.0576,24.126,1301944.0
2023-10-19 15:30:00,24.69,24.82,24.52,24.64,2150685.0,24.126,24.2531,23.9599,24.0772,2150685.0
2023-10-20 09:30:00,24.6,24.74,24.27,24.43,3228476.0,24.0381,24.1749,23.7156,23.872,3228476.0
2023-10-20 10:00:00,24.42,24.5,23.99,24.0,1918197.0,23.8622,23.9404,23.442,23.4518,1918197.0
2023-10-20 10:30:00,23.99,24.26,23.98,24.1,1591344.0,23.442,23.7059,23.4323,23.5495,1591344.0
2023-10-20 11:00:00,24.1,24.16,23.85,23.94,1493174.0,23.5495,23.6081,23.3052,23.3932,1493174.0
2023-10-20 11:30:00,23.94,24.26,23.85,24.19,1367734.0,23.3932,23.7059,23.3052,23.6375,1367734.0
2023-10-20 12:00:00,24.2,24.27,23.96,24.17,1004664.0,23.6472,23.7156,23.4127,23.6179,1004664.0
2023-10-20 12:30:00,24.16,24.42,24.15,24.38,863416.0,23.6081,23.8622,23.5984,23.8231,863416.0
2023-10-20 13:00:00,24.38,24.53,24.15,24.43,1008036.0,23.8231,23.9697,23.5984,23.872,1008036.0
2023-10-20 13:30:00,24.44,24.51,24.26,24.42,558476.0,23.8817,23.9501,23.7059,23.8622,558476.0
2023-10-20 14:00:00,24.43,24.45,24.06,24.12,849694.0,23.872,23.8915,23.5104,23.5691,849694.0
2023-10-20 14:30:00,24.11,24.21,24.0,24.05,689511.0,23.5593,23.657,23.4518,23.5007,689511.0
2023-10-20 15:00:00,24.06,24.13,23.81,23.93,858984.0,23.5104,23.5788,23.2661,23.3834,858984.0
2023-10-20 15:30:00,23.93,23.98,23.64,23.68,1763822.0,23.3834,23.4323,23.1,23.1391,1763822.0
2023-10-23 09:30:00,23.31,23.61,22.87,23.52,3663027.0,22.7776,23.0707,22.3476,22.9828,3663027.0
2023-10-23 10:00:00,23.52,23.84,23.44,23.59,1976060.0,22.9828,23.2954,22.9046,23.0512,1976060.0
2023-10-23 10:30:00,23.58,23.67,23.39,23.59,1297484.0,23.0414,23.1293,22.8557,23.0512,1297484.0
2023-10-23 11:00:00,23.58,23.95,23.52,23.87,1518649.0,23.0414,23.4029,22.9828,23.3248,1518649.0
2023-10-23 11:30:00,23.87,24.01,23.73,23.85,1057011.0,23.3248,23.4616,23.188,23.3052,1057011.0
2023-10-23 12:00:00,23.85,23.87,23.56,23.76,634248.0,23.3052,23.3248,23.0218,23.2173,634248.0
2023-10-23 12:30:00,23.76,24.05,23.71,24.05,622768.0,23.2173,23.5007,23.1684,23.5007,622768.0
2023-10-23 13:00:00,24.06,24.06,23.68,23.73,728728.0,23.5104,23.5104,23.1391,23.188,728728.0
2023-10-23 13:30:00,23.72,23.9,23.63,23.67,669730.0,23.1782,23.3541,23.0902,23.1293,669730.0
2023-10-23 14:00:00,23.67,23.75,23.5,23.6,637288.0,23.1293,23.2075,22.9632,23.0609,637288.0
2023-10-23 14:30:00,23.6,23.69,23.51,23.6,680243.0,23.0609,23.1489,22.973,23.0609,680243.0
2023-10-23 15:00:00,23.61,23.65,23.16,23.18,1023616.0,23.0707,23.1098,22.631,22.6505,1023616.0
2023-10-23 15:30:00,23.18,23.27,23.07,23.07,1804593.0,22.6505,22.7385,22.543,22.543,1804593.0
2023-10-24 09:30:00,23.63,23.96,23.56,23.91,3667982.0,23.0902,23.4127,23.0218,23.3639,3667982.0
2023-10-24 10:00:00,23.91,24.03,23.66,24.03,1757595.0,23.3639,23.4811,23.1196,23.4811,1757595.0
2023-10-24 10:30:00,24.02,24.12,23.9,23.98,1405710.0,23.4713,23.5691,23.3541,23.4323,1405710.0
2023-10-24 11:00:00,23.98,23.98,23.58,23.59,1298381.0,23.4323,23.4323,23.0414,23.0512,1298381.0
2023-10-24 11:30:00,23.58,23.66,23.46,23.56,1102418.0,23.0414,23.1196,22.9241,23.0218,1102418.0
2023-10-24 12:00:00,23.56,23.62,23.26,23.31,941419.0,23.0218,23.0805,22.7287,22.7776,941419.0
2023-10-24 12:30:00,23.32,23.36,23.19,23.31,845535.0,22.7873,22.8264,22.6603,22.7776,845535.0
2023-10-24 13:00:00,23.3,23.47,23.23,23.46,688977.0,22.7678,22.9339,22.6994,22.9241,688977.0
2023-10-24 13:30:00,23.46,23.54,23.41,23.45,536196.0,22.9241,23.0023,22.8753,22.9144,536196.0
2023-10-24 14:00:00,23.45,23.55,23.43,23.53,399531.0,22.9144,23.0121,22.8948,22.9925,399531.0
2023-10-24 14:30:00,23.54,23.65,23.52,23.57,671161.0,23.0023,23.1098,22.9828,23.0316,671161.0
2023-10-24 15:00:00,23.56,23.72,23.53,23.67,608428.0,23.0218,23.1782,22.9925,23.1293,608428.0
2023-10-24 15:30:00,23.68,23.71,23.58,23.61,984996.0,23.1391,23.1684,23.0414,23.0707,984996.0
2023-10-25 09:30:00,23.01,23.28,22.7,22.74,3426327.0,22.4844,22.7482,22.1815,22.2206,3426327.0
2023-10-25 10:00:00,22.73,22.73,22.48,22.63,2476094.0,22.2108,22.2108,21.9665,22.1131,2476094.0
2023-10-25 10:30:00,22.63,22.85,22.57,22.75,1958003.0,22.1131,22.3281,22.0545,22.2303,1958003.0
2023-10-25 11:00:00,22.76,23.01,22.76,22.93,1872511.0,22.2401,22.4844,22.2401,22.4062,1872511.0
2023-10-25 11:30:00,22.92,22.95,22.74,22.75,965190.0,22.3965,22.4258,22.2206,22.2303,965190.0
2023-10-25 12:00:00,22.74,22.75,22.61,22.68,963620.0,22.2206,22.2303,22.0935,22.1619,963620.0
2023-10-25 12:30:00,22.68,22.8,22.52,22.55,801369.0,22.1619,22.2792,22.0056,22.0349,801369.0
2023-10-25 13:00:00,22.54,22.6,22.41,22.52,984721.0,22.0251,22.0838,21.8981,22.0056,984721.0
2023-10-25 13:30:00,22.51,22.55,22.32,22.53,918951.0,21.9958,22.0349,21.8102,22.0154,918951.0
2023-10-25 14:00:00,22.53,22.67,22.48,22.59,902340.0,22.0154,22.1522,21.9665,22.074,902340.0
2023-10-25 14:30:00,22.59,22.64,22.51,22.57,787120.0,22.074,22.1229,21.9958,22.0545,787120.0
2023-10-25 15:00:00,22.57,22.68,22.51,22.64,514992.0,22.0545,22.1619,21.9958,22.1229,514992.0
2023-10-25 15:30:00,22.65,22.69,22.44,22.46,1122458.0,22.1326,22.1717,21.9274,21.947,1122458.0
2023-10-26 09:30:00,22.63,22.93,22.51,22.6,4314917.0,22.1131,22.4062,21.9958,22.0838,4314917.0
2023-10-26 10:00:00,22.59,22.95,22.44,22.88,2949489.0,22.074,22.4258,21.9274,22.3574,2949489.0
2023-10-26 10:30:00,22.9,23.28,22.65,23.15,2547147.0,22.3769,22.7482,22.1326,22.6212,2547147.0
2023-10-26 11:00:00,23.15,23.26,22.78,22.84,1585269.0,22.6212,22.7287,22.2597,22.3183,1585269.0
2023-10-26 11:30:00,22.84,23.04,22.81,22.87,847234.0,22.3183,22.5137,22.289,22.3476,847234.0
2023-10-26 12:00:00,22.87,22.87,22.3,22.44,1723854.0,22.3476,22.3476,21.7906,21.9274,1723854.0
2023-10-26 12:30:00,22.44,22.5,22.32,22.32,1299008.0,21.9274,21.9861,21.8102,21.8102,1299008.0
2023-10-26 13:00:00,22.32,22.56,22.27,22.33,1273601.0,21.8102,22.0447,21.7613,21.8199,1273601.0
2023-10-26 13:30:00,22.32,22.61,22.23,22.6,1442459.0,21.8102,22.0935,21.7222,22.0838,1442459.0
2023-10-26 14:00:00,22.59,22.81,22.56,22.79,813188.0,22.074,22.289,22.0447,22.2694,813188.0
2023-10-26 14:30:00,22.8,23.1,22.74,23.1,1188487.0,22.2792,22.5724,22.2206,22.5724,1188487.0
2023-10-26 15:00:00,23.1,23.21,22.77,22.78,1131537.0,22.5724,22.6798,22.2499,22.2597,1131537.0
2023-10-26 15:30:00,22.77,22.84,22.5,22.63,1554954.0,22.2499,22.3183,21.9861,22.1131,1554954.0
2023-10-27 09:30:00,22.75,22.88,21.98,22.1,4276263.0,22.2303,22.3574,21.4779,21.5952,4276263.0
2023-10-27 10:00:00,22.1,22.28,21.83,22.13,2817456.0,21.5952,21.7711,21.3314,21.6245,2817456.0
2023-10-27 10:30:00,22.13,22.24,21.99,22.18,1431465.0,21.6245,21.732,21.4877,21.6734,1431465.0
2023-10-27 11:00:00,22.19,22.44,22.11,22.32,1381819.0,21.6831,21.9274,21.605,21.8102,1381819.0
2023-10-27 11:30:00,22.32,22.36,22.19,22.3,626109.0,21.8102,21.8493,21.6831,21.7906,626109.0
2023-10-27 12:00:00,22.29,22.29,21.99,22.06,723849.0,21.7809,21.7809,21.4877,21.5561,723849.0
2023-10-27 12:30:00,22.04,22.12,21.92,21.95,731982.0,21.5366,21.6147,21.4193,21.4486,731982.0
2023-10-27 13:00:00,21.95,22.0,21.61,21.69,1991345.0,21.4486,21.4975,21.1164,21.1946,1991345.0
2023-10-27 13:30:00,21.69,21.79,21.63,21.7,1221213.0,21.1946,21.2923,21.1359,21.2043,1221213.0
2023-10-27 14:00:00,21.71,21.83,21.57,21.66,1608025.0,21.2141,21.3314,21.0773,21.1652,1608025.0
2023-10-27 14:30:00,21.66,21.86,21.61,21.65,1361018.0,21.1652,21.3607,21.1164,21.1555,1361018.0
2023-10-27 15:00:00,21.65,21.82,21.64,21.81,1529025.0,21.1555,21.3216,21.1457,21.3118,1529025.0
2023-10-27 15:30:00,21.81,21.85,21.63,21.82,2554815.0,21.3118,21.3509,21.1359,21.3216,2554815.0
2023-10-30 09:30:00,22.41,22.83,22.19,22.31,3396234.0,21.8981,22.3085,21.6831,21.8004,3396234.0
2023-10-30 10:00:00,22.31,22.41,21.8,21.88,2227396.0,21.8004,21.8981,21.302,21.3802,2227396.0
2023-10-30 10:30:00,21.88,21.89,21.68,21.81,2012803.0,21.3802,21.39,21.1848,21.3118,2012803.0
2023-10-30 11:00:00,21.81,22.06,21.8,21.91,1233321.0,21.3118,21.5561,21.302,21.4095,1233321.0
2023-10-30 11:30:00,21.91,22.08,21.88,22.01,871700.0,21.4095,21.5757,21.3802,21.5073,871700.0
2023-10-30 12:00:00,22.0,22.08,21.89,21.92,771690.0,21.4975,21.5757,21.39,21.4193,771690.0
2023-10-30 12:30:00,21.92,22.0,21.7,21.82,892397.0,21.4193,21.4975,21.2043,21.3216,892397.0
2023-10-30 13:00:00,21.83,22.08,21.81,22.05,909989.0,21.3314,21.5757,21.3118,21.5463,909989.0
2023-10-30 13:30:00,22.06,22.21,21.99,22.2,888533.0,21.5561,21.7027,21.4877,21.6929,888533.0
2023-10-30 14:00:00,22.21,22.24,22.1,22.14,617746.0,21.7027,21.732,21.5952,21.6343,617746.0
2023-10-30 14:30:00,22.14,22.32,22.13,22.19,1122084.0,21.6343,21.8102,21.6245,21.6831,1122084.0
2023-10-30 15:00:00,22.19,22.47,22.14,22.37,1198064.0,21.6831,21.9567,21.6343,21.859,1198064.0
2023-10-30 15:30:00,22.37,22.39,22.13,22.16,1160454.0,21.859,21.8786,21.6245,21.6538,1160454.0
2023-10-31 09:30:00,22.25,22.51,22.07,22.15,2635544.0,21.7418,21.9958,21.5659,21.6441,2635544.0
2023-10-31 10:00:00,22.16,22.57,22.02,22.3,1978763.0,21.6538,22.0545,21.517,21.7906,1978763.0
2023-10-31 10:30:00,22.29,22.69,22.21,22.65,1569183.0,21.7809,22.1717,21.7027,22.1326,1569183.0
2023-10-31 11:00:00,22.65,22.75,22.54,22.64,1175742.0,22.1326,22.2303,22.0251,22.1229,1175742.0
2023-10-31 11:30:00,22.65,22.82,22.62,22.82,832168.0,22.1326,22.2987,22.1033,22.2987,832168.0
2023-10-31 12:00:00,22.83,22.86,22.54,22.65,1033767.0,22.3085,22.3378,22.0251,22.1326,1033767.0
2023-10-31 12:30:00,22.66,22.79,22.54,22.7,823787.0,22.1424,22.2694,22.0251,22.1815,823787.0
2023-10-31 13:00:00,22.7,22.76,22.56,22.64,628315.0,22.1815,22.2401,22.0447,22.1229,628315.0
2023-10-31 13:30:00,22.65,22.76,22.65,22.73,1103719.0,22.1326,22.2401,22.1326,22.2108,1103719.0
2023-10-31 14:00:00,22.74,22.79,22.62,22.62,516273.0,22.2206,22.2694,22.1033,22.1033,516273.0
2023-10-31 14:30:00,22.63,22.84,22.62,22.83,799146.0,22.1131,22.3183,22.1033,22.3085,799146.0
2023-10-31 15:00:00,22.84,22.91,22.77,22.81,703618.0,22.3183,22.3867,22.2499,22.289,703618.0
2023-10-31 15:30:00,22.8,22.81,22.7,22.74,926290.0,22.2792,22.289,22.1815,22.2206,926290.0
2023-11-01 09:30:00,22.69,22.79,22.11,22.47,3701427.0,22.1717,22.2694,21.605,21.9567,3701427.0
2023-11-01 10:00:00,22.48,22.78,22.3,22.77,2632394.0,21.9665,22.2597,21.7906,22.2499,2632394.0
2023-11-01 10:30:00,22.78,23.02,22.77,22.8,1871933.0,22.2597,22.4942,22.2499,22.2792,1871933.0
2023-11-01 11:00:00,22.8,22.87,22.55,22.58,1116128.0,22.2792,22.3476,22.0349,22.0642,1116128.0
2023-11-01 11:30:00,22.58,22.76,22.55,22.72,757199.0,22.0642,22.2401,22.0349,22.201,757199.0
2023-11-01 12:00:00,22.71,22.77,22.57,22.62,682979.0,22.1913,22.2499,22.0545,22.1033,682979.0
2023-11-01 12:30:00,22.62,22.65,22.36,22.39,879730.0,22.1033,22.1326,21.8493,21.8786,879730.0
2023-11-01 13:00:00,22.38,22.47,22.31,22.39,737297.0,21.8688,21.9567,21.8004,21.8786,737297.0
2023-11-01 13:30:00,22.41,22.52,22.34,22.5,683404.0,21.8981,22.0056,21.8297,21.9861,683404.0
2023-11-01 14:00:00,22.5,22.66,22.28,22.52,1327557.0,21.9861,22.1424,21.7711,22.0056,1327557.0
2023-11-01 14:30:00,22.52,22.72,22.13,22.58,2352287.0,22.0056,22.201,21.6245,22.0642,2352287.0
2023-11-01 15:00:00,22.59,23.03,22.58,22.97,2430697.0,22.074,22.504,22.0642,22.4453,2430697.0
2023-11-01 15:30:00,22.96,23.16,22.92,23.09,2346715.0,22.4356,22.631,22.3965,22.5626,2346715.0
2023-11-02 09:30:00,24.03,24.46,23.92,24.28,5068537.0,23.4811,23.9013,23.3736,23.7254,5068537.0
2023-11-02 10:00:00,24.28,24.34,23.85,24.08,2349310.0,23.7254,23.784,23.3052,23.53,2349310.0
2023-11-02 10:30:00,24.08,24.38,23.99,24.37,1371444.0,23.53,23.8231,23.442,23.8133,1371444.0
2023-11-02 11:00:00,24.37,24.43,24.24,24.29,1524110.0,23.8133,23.872,23.6863,23.7352,1524110.0
2023-11-02 11:30:00,24.28,24.39,24.22,24.26,957557.0,23.7254,23.8329,23.6668,23.7059,957557.0
2023-11-02 12:00:00,24.25,24.28,24.02,24.05,1183534.0,23.6961,23.7254,23.4713,23.5007,1183534.0
2023-11-02 12:30:00,24.06,24.35,24.03,24.27,934317.0,23.5104,23.7938,23.4811,23.7156,934317.0
2023-11-02 13:00:00,24.26,24.5,24.25,24.42,1026837.0,23.7059,23.9404,23.6961,23.8622,1026837.0
2023-11-02 13:30:00,24.42,24.61,24.41,24.61,943955.0,23.8622,24.0479,23.8524,24.0479,943955.0
2023-11-02 14:00:00,24.6,24.6,24.47,24.57,724927.0,24.0381,24.0381,23.9111,24.0088,724927.0
2023-11-02 14:30:00,24.58,24.66,24.54,24.66,624394.0,24.0185,24.0967,23.9795,24.0967,624394.0
2023-11-02 15:00:00,24.66,24.8,24.62,24.77,875937.0,24.0967,24.2335,24.0576,24.2042,875937.0
2023-11-02 15:30:00,24.77,24.98,24.76,24.92,1617433.0,24.2042,24.4094,24.1944,24.3508,1617433.0
2023-11-03 09:30:00,26.2,27.24,26.19,27.18,5840888.0,25.6015,26.6178,25.5918,26.5592,5840888.0
2023-11-03 10:00:00,27.19,27.32,26.64,26.68,2948568.0,26.5689,26.696,26.0315,26.0706,2948568.0
2023-11-03 10:30:00,26.68,26.74,26.55,26.7,1408890.0,26.0706,26.1292,25.9435,26.0901,1408890.0
2023-11-03 11:00:00,26.7,26.9,26.62,26.79,1126524.0,26.0901,26.2856,26.0119,26.1781,1126524.0
2023-11-03 11:30:00,26.79,27.2,26.79,27.06,1108978.0,26.1781,26.5787,26.1781,26.4419,1108978.0
2023-11-03 12:00:00,27.05,27.09,26.9,26.94,728986.0,26.4321,26.4712,26.2856,26.3246,728986.0
2023-11-03 12:30:00,26.95,27.03,26.91,27.02,830693.0,26.3344,26.4126,26.2953,26.4028,830693.0
2023-11-03 13:00:00,27.03,27.1,26.84,26.92,783055.0,26.4126,26.481,26.2269,26.3051,783055.0
2023-11-03 13:30:00,26.91,27.01,26.81,26.98,505038.0,26.2953,26.393,26.1976,26.3637,505038.0
2023-11-03 14:00:00,26.98,27.24,26.97,27.23,568227.0,26.3637,26.6178,26.354,26.608,568227.0
2023-11-03 14:30:00,27.24,27.44,27.2,27.43,814391.0,26.6178,26.8132,26.5787,26.8034,814391.0
2023-11-03 15:00:00,27.43,27.43,27.13,27.15,1310339.0,26.8034,26.8034,26.5103,26.5298,1310339.0
2023-11-03 15:30:00,27.14,27.17,26.87,26.92,1936337.0,26.5201,26.5494,26.2562,26.3051,1936337.0
2023-11-06 09:30:00,26.94,27.08,26.15,26.28,3025406.0,26.3246,26.4614,25.5527,25.6797,3025406.0
2023-11-06 10:00:00,26.27,26.36,25.93,26.04,2109440.0,25.6699,25.7579,25.3377,25.4452,2109440.0
2023-11-06 10:30:00,26.04,26.25,25.98,26.05,1595554.0,25.4452,25.6504,25.3866,25.455,1595554.0
2023-11-06 11:00:00,26.06,26.18,25.9,26.0,874337.0,25.4647,25.582,25.3084,25.4061,874337.0
2023-11-06 11:30:00,26.0,26.14,25.9,26.12,503768.0,25.4061,25.5429,25.3084,25.5234,503768.0
2023-11-06 12:00:00,26.12,26.16,25.92,25.97,765336.0,25.5234,25.5625,25.3279,25.3768,765336.0
2023-11-06 12:30:00,25.96,26.0,25.84,25.93,659902.0,25.367,25.4061,25.2498,25.3377,659902.0
2023-11-06 13:00:00,25.93,25.94,25.5,25.65,1140201.0,25.3377,25.3475,24.9175,25.0641,1140201.0
2023-11-06 13:30:00,25.66,25.81,25.61,25.77,503032.0,25.0739,25.2205,25.025,25.1814,503032.0
2023-11-06 14:00:00,25.78,25.82,25.61,25.71,600406.0,25.1911,25.2302,25.025,25.1227,600406.0
2023-11-06 14:30:00,25.71,25.96,25.7,25.96,1042416.0,25.1227,25.367,25.113,25.367,1042416.0
2023-11-06 15:00:00,25.95,25.99,25.84,25.91,579713.0,25.3573,25.3963,25.2498,25.3182,579713.0
2023-11-06 15:30:00,25.91,25.96,25.8,25.96,765369.0,25.3182,25.367,25.2107,25.367,765369.0
2023-11-07 09:30:00,25.57,25.67,25.13,25.66,3550344.0,24.9859,25.0836,24.556,25.0739,3550344.0
2023-11-07 10:00:00,25.65,25.89,25.51,25.79,1899626.0,25.0641,25.2986,24.9273,25.2009,1899626.0
2023-11-07 10:30:00,25.78,26.01,25.72,25.85,1369978.0,25.1911,25.4159,25.1325,25.2595,1369978.0
2023-11-07 11:00:00,25.86,25.86,25.66,25.71,704765.0,25.2693,25.2693,25.0739,25.1227,704765.0
2023-11-07 11:30:00,25.71,25.84,25.64,25.71,580891.0,25.1227,25.2498,25.0543,25.1227,580891.0
2023-11-07 12:00:00,25.72,25.72,25.47,25.5,840447.0,25.1325,25.1325,24.8882,24.9175,840447.0
2023-11-07 12:30:00,25.49,25.53,25.36,25.51,873611.0,24.9078,24.9468,24.7807,24.9273,873611.0
2023-11-07 13:00:00,25.51,25.64,25.47,25.55,707800.0,24.9273,25.0543,24.8882,24.9664,707800.0
2023-11-07 13:30:00,25.54,25.72,25.54,25.62,480698.0,24.9566,25.1325,24.9566,25.0348,480698.0
2023-11-07 14:00:00,25.63,25.74,25.62,25.64,419456.0,25.0446,25.1521,25.0348,25.0543,419456.0
2023-11-07 14:30:00,25.64,25.71,25.6,25.69,317513.0,25.0543,25.1227,25.0152,25.1032,317513.0
2023-11-07 15:00:00,25.69,25.79,25.65,25.74,509628.0,25.1032,25.2009,25.0641,25.1521,509628.0
2023-11-07 15:30:00,25.74,25.9,25.63,25.7,1182966.0,25.1521,25.3084,25.0446,25.113,1182966.0
2023-11-08 09:30:00,25.62,25.83,25.21,25.62,3073840.0,25.0348,25.24,24.6342,25.0348,3073840.0
2023-11-08 10:00:00,25.62,25.62,24.95,24.97,2130894.0,25.0348,25.0348,24.3801,24.3996,2130894.0
2023-11-08 10:30:00,24.97,25.04,24.78,24.79,1431037.0,24.3996,24.468,24.214,24.2238,1431037.0
2023-11-08 11:00:00,24.79,24.9,24.65,24.83,1548600.0,24.2238,24.3312,24.0869,24.2628,1548600.0
2023-11-08 11:30:00,24.82,24.99,24.77,24.84,1445151.0,24.2531,24.4192,24.2042,24.2726,1445151.0
2023-11-08 12:00:00,24.84,24.86,24.61,24.67,1124781.0,24.2726,24.2922,24.0479,24.1065,1124781.0
2023-11-08 12:30:00,24.66,24.72,24.56,24.68,712124.0,24.0967,24.1553,23.999,24.1163,712124.0
2023-11-08 13:00:00,24.68,24.9,24.63,24.8,1093880.0,24.1163,24.3312,24.0674,24.2335,1093880.0
2023-11-08 13:30:00,24.8,24.91,24.79,24.84,921072.0,24.2335,24.341,24.2238,24.2726,921072.0
2023-11-08 14:00:00,24.84,24.95,24.82,24.86,825137.0,24.2726,24.3801,24.2531,24.2922,825137.0
2023-11-08 14:30:00,24.87,24.92,24.79,24.82,419273.0,24.3019,24.3508,24.2238,24.2531,419273.0
2023-11-08 15:00:00,24.82,24.87,24.73,24.75,546933.0,24.2531,24.3019,24.1651,24.1847,546933.0
2023-11-08 15:30:00,24.74,24.88,24.65,24.83,1220454.0,24.1749,24.3117,24.0869,24.2628,1220454.0
2023-11-09 09:30:00,25.3,25.31,24.84,25.18,4214894.0,24.7221,24.7319,24.2726,24.6048,4214894.0
2023-11-09 10:00:00,25.18,25.28,24.67,24.75,2079869.0,24.6048,24.7026,24.1065,24.1847,2079869.0
2023-11-09 10:30:00,24.75,24.8,24.54,24.73,1623294.0,24.1847,24.2335,23.9795,24.1651,1623294.0
2023-11-09 11:00:00,24.72,24.81,24.66,24.71,866959.0,24.1553,24.2433,24.0967,24.1456,866959.0
2023-11-09 11:30:00,24.71,24.83,24.63,24.77,1234926.0,24.1456,24.2628,24.0674,24.2042,1234926.0
2023-11-09 12:00:00,24.77,24.94,24.67,24.68,759199.0,24.2042,24.3703,24.1065,24.1163,759199.0
2023-11-09 12:30:00,24.68,24.83,24.67,24.73,488642.0,24.1163,24.2628,24.1065,24.1651,488642.0
2023-11-09 13:00:00,24.75,24.76,24.15,24.35,2479450.0,24.1847,24.1944,23.5984,23.7938,2479450.0
2023-11-09 13:30:00,24.35,24.35,24.0,24.05,1366912.0,23.7938,23.7938,23.4518,23.5007,1366912.0
2023-11-09 14:00:00,24.04,24.04,23.73,23.91,2434384.0,23.4909,23.4909,23.188,23.3639,2434384.0
2023-11-09 14:30:00,23.9,23.99,23.63,23.65,1397249.0,23.3541,23.442,23.0902,23.1098,1397249.0
2023-11-09 15:00:00,23.64,23.77,23.58,23.65,964998.0,23.1,23.227,23.0414,23.1098,964998.0
2023-11-09 15:30:00,23.65,23.69,23.53,23.67,1443437.0,23.1098,23.1489,22.9925,23.1293,1443437.0
2023-11-10 09:30:00,24.02,24.19,23.62,23.99,3766512.0,23.4713,23.6375,23.0805,23.442,3766512.0
2023-11-10 10:00:00,23.99,24.0,23.59,23.63,1989669.0,23.442,23.4518,23.0512,23.0902,1989669.0
2023-11-10 10:30:00,23.63,23.67,23.43,23.54,1421205.0,23.0902,23.1293,22.8948,23.0023,1421205.0
2023-11-10 11:00:00,23.53,23.84,23.51,23.75,1598113.0,22.9925,23.2954,22.973,23.2075,1598113.0
2023-11-10 11:30:00,23.74,23.79,23.6,23.74,598354.0,23.1977,23.2466,23.0609,23.1977,598354.0
2023-11-10 12:00:00,23.73,23.9,23.72,23.84,741717.0,23.188,23.3541,23.1782,23.2954,741717.0
2023-11-10 12:30:00,23.84,24.25,23.83,24.19,1733902.0,23.2954,23.6961,23.2857,23.6375,1733902.0
2023-11-10 13:00:00,24.18,24.48,24.12,24.39,1409693.0,23.6277,23.9208,23.5691,23.8329,1409693.0
2023-11-10 13:30:00,24.4,24.49,24.34,24.41,1044333.0,23.8427,23.9306,23.784,23.8524,1044333.0
2023-11-10 14:00:00,24.41,24.66,24.4,24.62,1139150.0,23.8524,24.0967,23.8427,24.0576,1139150.0
2023-11-10 14:30:00,24.61,24.62,24.51,24.52,483066.0,24.0479,24.0576,23.9501,23.9599,483066.0
2023-11-10 15:00:00,24.53,24.56,24.39,24.54,1001801.0,23.9697,23.999,23.8329,23.9795,1001801.0
2023-11-10 15:30:00,24.54,24.55,24.38,24.43,1560907.0,23.9795,23.9892,23.8231,23.872,1560907.0
2023-11-13 09:30:00,24.02,24.19,23.76,23.84,2890369.0,23.4713,23.6375,23.2173,23.2954,2890369.0
2023-11-13 10:00:00,23.83,23.99,23.71,23.93,1564325.0,23.2857,23.442,23.1684,23.3834,1564325.0
2023-11-13 10:30:00,23.93,24.15,23.86,24.11,1339355.0,23.3834,23.5984,23.315,23.5593,1339355.0
2023-11-13 11:00:00,24.11,24.45,24.11,24.44,1561534.0,23.5593,23.8915,23.5593,23.8817,1561534.0
2023-11-13 11:30:00,24.43,24.69,24.38,24.56,1586156.0,23.872,24.126,23.8231,23.999,1586156.0
2023-11-13 12:00:00,24.56,24.6,24.41,24.49,1069564.0,23.999,24.0381,23.8524,23.9306,1069564.0
2023-11-13 12:30:00,24.5,24.51,24.34,24.46,741323.0,23.9404,23.9501,23.784,23.9013,741323.0
2023-11-13 13:00:00,24.46,24.5,24.35,24.38,503934.0,23.9013,23.9404,23.7938,23.8231,503934.0
2023-11-13 13:30:00,24.38,24.59,24.33,24.44,594997.0,23.8231,24.0283,23.7743,23.8817,594997.0
2023-11-13 14:00:00,24.46,24.5,24.37,24.44,447052.0,23.9013,23.9404,23.8133,23.8817,447052.0
2023-11-13 14:30:00,24.44,24.52,24.41,24.46,463381.0,23.8817,23.9599,23.8524,23.9013,463381.0
2023-11-13 15:00:00,24.46,24.54,24.43,24.49,498284.0,23.9013,23.9795,23.872,23.9306,498284.0
2023-11-13 15:30:00,24.49,24.56,24.42,24.43,1444782.0,23.9306,23.999,23.8622,23.872,1444782.0
2023-11-14 09:30:00,26.59,27.4,26.59,27.28,7009960.0,25.9826,26.7741,25.9826,26.6569,7009960.0
2023-11-14 10:00:00,27.28,27.65,27.15,27.61,3178728.0,26.6569,27.0184,26.5298,26.9793,3178728.0
2023-11-14 10:30:00,27.62,27.96,27.54,27.86,1976533.0,26.9891,27.3213,26.9109,27.2236,1976533.0
2023-11-14 11:00:00,27.85,28.2,27.84,28.12,2297730.0,27.2139,27.5559,27.2041,27.4777,2297730.0
2023-11-14 11:30:00,28.12,28.27,27.79,27.82,2022849.0,27.4777,27.6243,27.1552,27.1845,2022849.0
2023-11-14 12:00:00,27.82,27.88,27.59,27.67,1671060.0,27.1845,27.2432,26.9598,27.038,1671060.0
2023-11-14 12:30:00,27.67,27.92,27.67,27.9,1303391.0,27.038,27.2823,27.038,27.2627,1303391.0
2023-11-14 13:00:00,27.9,28.0,27.87,27.99,621142.0,27.2627,27.3604,27.2334,27.3507,621142.0
2023-11-14 13:30:00,27.99,28.12,27.9,27.92,957697.0,27.3507,27.4777,27.2627,27.2823,957697.0
2023-11-14 14:00:00,27.91,27.95,27.78,27.92,1000556.0,27.2725,27.3116,27.1455,27.2823,1000556.0
2023-11-14 14:30:00,27.92,28.04,27.91,28.03,731072.0,27.2823,27.3995,27.2725,27.3897,731072.0
2023-11-14 15:00:00,28.03,28.33,28.0,28.31,1298707.0,27.3897,27.6829,27.3604,27.6633,1298707.0
2023-11-14 15:30:00,28.31,28.45,28.27,28.44,1996428.0,27.6633,27.8001,27.6243,27.7904,1996428.0
2023-11-15 09:30:00,28.43,29.08,28.27,29.05,5387828.0,27.7806,28.4158,27.6243,28.3864,5387828.0
2023-11-15 10:00:00,29.05,29.73,29.05,29.65,4294212.0,28.3864,29.0509,28.3864,28.9727,4294212.0
2023-11-15 10:30:00,29.66,29.9,29.65,29.77,2997913.0,28.9825,29.217,28.9727,29.09,2997913.0
2023-11-15 11:00:00,29.77,30.02,29.54,29.62,2635783.0,29.09,29.3343,28.8653,28.9434,2635783.0
2023-11-15 11:30:00,29.61,29.61,29.0,29.05,4080643.0,28.9337,28.9337,28.3376,28.3864,4080643.0
2023-11-15 12:00:00,29.05,29.26,28.96,29.25,1821835.0,28.3864,28.5916,28.2985,28.5819,1821835.0
2023-11-15 12:30:00,29.25,29.34,28.96,29.0,1397634.0,28.5819,28.6698,28.2985,28.3376,1397634.0
2023-11-15 13:00:00,28.99,29.03,28.46,28.74,2626058.0,28.3278,28.3669,27.8099,28.0835,2626058.0
2023-11-15 13:30:00,28.74,28.95,28.7,28.91,1076371.0,28.0835,28.2887,28.0444,28.2496,1076371.0
2023-11-15 14:00:00,28.92,29.0,28.55,28.77,1339244.0,28.2594,28.3376,27.8979,28.1128,1339244.0
2023-11-15 14:30:00,28.77,28.79,28.62,28.65,740979.0,28.1128,28.1324,27.9663,27.9956,740979.0
2023-11-15 15:00:00,28.65,28.78,28.6,28.7,802609.0,27.9956,28.1226,27.9467,28.0444,802609.0
2023-11-15 15:30:00,28.7,28.76,28.52,28.61,1294640.0,28.0444,28.1031,27.8685,27.9565,1294640.0
2023-11-16 09:30:00,28.27,28.51,27.7,27.7,3972159.0,27.6243,27.8588,27.0673,27.0673,3972159.0
2023-11-16 10:00:00,27.71,27.77,27.16,27.45,3215377.0,27.0771,27.1357,26.5396,26.823,3215377.0
2023-11-16 10:30:00,27.44,27.57,26.93,27.06,3030632.0,26.8132,26.9402,26.3149,26.4419,3030632.0
2023-11-16 11:00:00,27.05,27.34,27.02,27.09,1832282.0,26.4321,26.7155,26.4028,26.4712,1832282.0
2023-11-16 11:30:00,27.09,27.18,26.84,26.95,1580739.0,26.4712,26.5592,26.2269,26.3344,1580739.0
2023-11-16 12:00:00,26.96,27.27,26.9,27.19,1563058.0,26.3442,26.6471,26.2856,26.5689,1563058.0
2023-11-16 12:30:00,27.2,27.45,27.17,27.24,1232050.0,26.5787,26.823,26.5494,26.6178,1232050.0
2023-11-16 13:00:00,27.24,27.26,27.04,27.12,1034553.0,26.6178,26.6373,26.4224,26.5005,1034553.0
2023-11-16 13:30:00,27.12,27.22,26.99,27.11,788026.0,26.5005,26.5982,26.3735,26.4908,788026.0
2023-11-16 14:00:00,27.11,27.21,27.08,27.13,762844.0,26.4908,26.5885,26.4614,26.5103,762844.0
2023-11-16 14:30:00,27.13,27.47,27.12,27.35,1167760.0,26.5103,26.8425,26.5005,26.7253,1167760.0
2023-11-16 15:00:00,27.36,27.45,27.33,27.39,758599.0,26.735,26.823,26.7057,26.7644,758599.0
2023-11-16 15:30:00,27.39,27.39,27.15,27.26,2073360.0,26.7644,26.7644,26.5298,26.6373,2073360.0
2023-11-17 09:30:00,27.89,28.22,27.73,27.91,3894104.0,27.2529,27.5754,27.0966,27.2725,3894104.0
2023-11-17 10:00:00,27.91,28.36,27.79,28.31,2306497.0,27.2725,27.7122,27.1552,27.6633,2306497.0
2023-11-17 10:30:00,28.32,28.45,28.14,28.34,1746886.0,27.6731,27.8001,27.4972,27.6927,1746886.0
2023-11-17 11:00:00,28.35,28.36,28.02,28.05,1490990.0,27.7024,27.7122,27.38,27.4093,1490990.0
2023-11-17 11:30:00,28.05,28.1,27.96,28.08,996278.0,27.4093,27.4581,27.3213,27.4386,996278.0
2023-11-17 12:00:00,28.08,28.29,28.06,28.16,1249215.0,27.4386,27.6438,27.4191,27.5168,1249215.0
2023-11-17 12:30:00,28.15,28.3,28.14,28.27,464187.0,27.507,27.6536,27.4972,27.6243,464187.0
2023-11-17 13:00:00,28.26,28.36,28.2,28.31,508686.0,27.6145,27.7122,27.5559,27.6633,508686.0
2023-11-17 13:30:00,28.33,28.42,28.25,28.35,577945.0,27.6829,27.7708,27.6047,27.7024,577945.0
2023-11-17 14:00:00,28.35,28.42,28.28,28.33,450613.0,27.7024,27.7708,27.634,27.6829,450613.0
2023-11-17 14:30:00,28.32,28.33,28.24,28.28,626963.0,27.6731,27.6829,27.5949,27.634,626963.0
2023-11-17 15:00:00,28.27,28.39,28.23,28.32,855665.0,27.6243,27.7415,27.5852,27.6731,855665.0
2023-11-17 15:30:00,28.32,28.35,28.15,28.29,1535740.0,27.6731,27.7024,27.507,27.6438,1535740.0
2023-11-20 09:30:00,28.41,28.66,28.02,28.53,4026579.0,27.7611,28.0054,27.38,27.8783,4026579.0
2023-11-20 10:00:00,28.53,28.82,28.41,28.63,2087259.0,27.8783,28.1617,27.7611,27.976,2087259.0
2023-11-20 10:30:00,28.62,28.82,28.53,28.79,1148675.0,27.9663,28.1617,27.8783,28.1324,1148675.0
2023-11-20 11:00:00,28.81,28.85,28.67,28.77,1006347.0,28.1519,28.191,28.0151,28.1128,1006347.0
2023-11-20 11:30:00,28.77,28.81,28.65,28.68,755734.0,28.1128,28.1519,27.9956,28.0249,755734.0
2023-11-20 12:00:00,28.68,28.79,28.64,28.7,674399.0,28.0249,28.1324,27.9858,28.0444,674399.0
2023-11-20 12:30:00,28.7,28.72,28.56,28.67,796474.0,28.0444,28.064,27.9076,28.0151,796474.0
2023-11-20 13:00:00,28.68,28.93,28.65,28.82,1196562.0,28.0249,28.2692,27.9956,28.1617,1196562.0
2023-11-20 13:30:00,28.82,28.89,28.79,28.81,370360.0,28.1617,28.2301,28.1324,28.1519,370360.0
2023-11-20 14:00:00,28.81,28.84,28.61,28.66,949679.0,28.1519,28.1812,27.9565,28.0054,949679.0
2023-11-20 14:30:00,28.67,28.83,28.65,28.75,639305.0,28.0151,28.1715,27.9956,28.0933,639305.0
2023-11-20 15:00:00,28.75,28.8,28.7,28.77,607135.0,28.0933,28.1422,28.0444,28.1128,607135.0
2023-11-20 15:30:00,28.78,28.83,28.67,28.77,1297172.0,28.1226,28.1715,28.0151,28.1128,1297172.0
2023-11-21 09:30:00,28.23,28.36,27.68,27.8,2881524.0,27.5852,27.7122,27.0477,27.165,2881524.0
2023-11-21 10:00:00,27.8,28.14,27.8,27.92,1789507.0,27.165,27.4972,27.165,27.2823,1789507.0
2023-11-21 10:30:00,27.92,28.2,27.83,28.14,1231416.0,27.2823,27.5559,27.1943,27.4972,1231416.0
2023-11-21 11:00:00,28.13,28.19,27.86,27.95,985002.0,27.4875,27.5461,27.2236,27.3116,985002.0
2023-11-21 11:30:00,27.93,28.02,27.83,27.9,694567.0,27.292,27.38,27.1943,27.2627,694567.0
2023-11-21 12:00:00,27.89,27.92,27.76,27.79,680418.0,27.2529,27.2823,27.1259,27.1552,680418.0
2023-11-21 12:30:00,27.79,28.0,27.79,27.96,617397.0,27.1552,27.3604,27.1552,27.3213,617397.0
2023-11-21 13:00:00,27.95,27.95,27.61,27.72,1164712.0,27.3116,27.3116,26.9793,27.0868,1164712.0
2023-11-21 13:30:00,27.72,27.82,27.68,27.7,535255.0,27.0868,27.1845,27.0477,27.0673,535255.0
2023-11-21 14:00:00,27.69,27.83,27.63,27.82,505494.0,27.0575,27.1943,26.9989,27.1845,505494.0
2023-11-21 14:30:00,27.82,27.85,27.67,27.75,467130.0,27.1845,27.2139,27.038,27.1161,467130.0
2023-11-21 15:00:00,27.74,27.86,27.74,27.8,533751.0,27.1064,27.2236,27.1064,27.165,533751.0
2023-11-21 15:30:00,27.8,27.81,27.6,27.66,1153665.0,27.165,27.1748,26.9696,27.0282,1153665.0
2023-11-22 09:30:00,28.16,28.73,27.86,28.3,4730844.0,27.5168,28.0738,27.2236,27.6536,4730844.0
2023-11-22 10:00:00,28.29,28.39,27.95,28.38,1955135.0,27.6438,27.7415,27.3116,27.7317,1955135.0
2023-11-22 10:30:00,28.37,28.5,28.2,28.26,1203547.0,27.722,27.849,27.5559,27.6145,1203547.0
2023-11-22 11:00:00,28.26,28.36,28.19,28.21,540077.0,27.6145,27.7122,27.5461,27.5656,540077.0
2023-11-22 11:30:00,28.21,28.45,28.2,28.43,559382.0,27.5656,27.8001,27.5559,27.7806,559382.0
2023-11-22 12:00:00,28.44,28.46,28.09,28.12,891123.0,27.7904,27.8099,27.4484,27.4777,891123.0
2023-11-22 12:30:00,28.12,28.14,27.99,28.07,727254.0,27.4777,27.4972,27.3507,27.4288,727254.0
2023-11-22 13:00:00,28.06,28.17,28.03,28.17,810698.0,27.4191,27.5265,27.3897,27.5265,810698.0
2023-11-22 13:30:00,28.17,28.19,28.09,28.11,343496.0,27.5265,27.5461,27.4484,27.4679,343496.0
2023-11-22 14:00:00,28.1,28.19,28.08,28.14,416964.0,27.4581,27.5461,27.4386,27.4972,416964.0
2023-11-22 14:30:00,28.14,28.14,27.82,28.05,904528.0,27.4972,27.4972,27.1845,27.4093,904528.0
2023-11-22 15:00:00,28.05,28.25,28.04,28.25,924513.0,27.4093,27.6047,27.3995,27.6047,924513.0
2023-11-22 15:30:00,28.25,28.26,28.11,28.14,956280.0,27.6047,27.6145,27.4679,27.4972,956280.0
2023-11-24 09:30:00,28.08,28.59,27.96,28.48,2261573.0,27.4386,27.937,27.3213,27.8295,2261573.0
2023-11-24 10:00:00,28.49,28.8,28.47,28.78,1186289.0,27.8392,28.1422,27.8197,28.1226,1186289.0
2023-11-24 10:30:00,28.78,28.87,28.58,28.75,888104.0,28.1226,28.2106,27.9272,28.0933,888104.0
2023-11-24 11:00:00,28.75,28.78,28.58,28.65,422985.0,28.0933,28.1226,27.9272,27.9956,422985.0
2023-11-24 11:30:00,28.65,28.68,28.53,28.54,462038.0,27.9956,28.0249,27.8783,27.8881,462038.0
2023-11-24 12:00:00,28.54,28.69,28.51,28.61,476131.0,27.8881,28.0347,27.8588,27.9565,476131.0
2023-11-24 12:30:00,28.61,28.74,28.58,28.69,700426.0,27.9565,28.0835,27.9272,28.0347,700426.0
2023-11-27 09:30:00,28.28,28.32,27.67,28.04,2998169.0,27.634,27.6731,27.038,27.3995,2998169.0
2023-11-27 10:00:00,28.04,28.39,27.99,28.31,1399312.0,27.3995,27.7415,27.3507,27.6633,1399312.0
2023-11-27 10:30:00,28.3,28.43,28.28,28.35,590048.0,27.6536,27.7806,27.634,27.7024,590048.0
2023-11-27 11:00:00,28.34,28.36,28.18,28.35,465190.0,27.6927,27.7122,27.5363,27.7024,465190.0
2023-11-27 11:30:00,28.35,28.43,28.22,28.3,530825.0,27.7024,27.7806,27.5754,27.6536,530825.0
2023-11-27 12:00:00,28.28,28.35,28.22,28.28,508253.0,27.634,27.7024,27.5754,27.634,508253.0
2023-11-27 12:30:00,28.27,28.42,28.26,28.34,356878.0,27.6243,27.7708,27.6145,27.6927,356878.0
2023-11-27 13:00:00,28.32,28.5,28.29,28.39,459257.0,27.6731,27.849,27.6438,27.7415,459257.0
2023-11-27 13:30:00,28.4,28.44,28.33,28.36,232283.0,27.7513,27.7904,27.6829,27.7122,232283.0
2023-11-27 14:00:00,28.36,28.48,28.36,28.45,318502.0,27.7122,27.8295,27.7122,27.8001,318502.0
2023-11-27 14:30:00,28.45,28.51,28.33,28.47,438832.0,27.8001,27.8588,27.6829,27.8197,438832.0
2023-11-27 15:00:00,28.45,28.53,28.42,28.5,394294.0,27.8001,27.8783,27.7708,27.849,394294.0
2023-11-27 15:30:00,28.5,28.57,28.35,28.39,863742.0,27.849,27.9174,27.7024,27.7415,863742.0
2023-11-28 09:30:00,28.31,28.31,27.65,27.81,2873213.0,27.6633,27.6633,27.0184,27.1748,2873213.0
2023-11-28 10:00:00,27.82,28.08,27.76,27.95,1401832.0,27.1845,27.4386,27.1259,27.3116,1401832.0
2023-11-28 10:30:00,27.95,28.44,27.88,28.43,2002831.0,27.3116,27.7904,27.2432,27.7806,2002831.0
2023-11-28 11:00:00,28.43,28.51,28.3,28.38,929474.0,27.7806,27.8588,27.6536,27.7317,929474.0
2023-11-28 11:30:00,28.39,28.61,28.38,28.47,970878.0,27.7415,27.9565,27.7317,27.8197,970878.0
2023-11-28 12:00:00,28.47,28.49,28.25,28.27,643153.0,27.8197,27.8392,27.6047,27.6243,643153.0
2023-11-28 12:30:00,28.28,28.29,28.07,28.1,748716.0,27.634,27.6438,27.4288,27.4581,748716.0
2023-11-28 13:00:00,28.08,28.09,27.8,27.94,1231359.0,27.4386,27.4484,27.165,27.3018,1231359.0
2023-11-28 13:30:00,27.93,28.01,27.88,27.95,439113.0,27.292,27.3702,27.2432,27.3116,439113.0
2023-11-28 14:00:00,27.96,28.07,27.95,27.95,464033.0,27.3213,27.4288,27.3116,27.3116,464033.0
2023-11-28 14:30:00,27.96,28.14,27.92,28.12,584577.0,27.3213,27.4972,27.2823,27.4777,584577.0
2023-11-28 15:00:00,28.12,28.13,28.0,28.09,504712.0,27.4777,27.4875,27.3604,27.4484,504712.0
2023-11-28 15:30:00,28.08,28.13,27.95,28.03,1051073.0,27.4386,27.4875,27.3116,27.3897,1051073.0
2023-11-29 09:30:00,28.75,29.76,28.73,29.71,4869893.0,28.0933,29.0802,28.0738,29.0314,4869893.0
2023-11-29 10:00:00,29.71,29.79,28.97,29.26,3036545.0,29.0314,29.1095,28.3083,28.5916,3036545.0
2023-11-29 10:30:00,29.27,29.27,28.95,29.1,1687864.0,28.6014,28.6014,28.2887,28.4353,1687864.0
2023-11-29 11:00:00,29.1,29.19,28.69,28.7,1580882.0,28.4353,28.5232,28.0347,28.0444,1580882.0
2023-11-29 11:30:00,28.7,28.96,28.6,28.92,1350068.0,28.0444,28.2985,27.9467,28.2594,1350068.0
2023-11-29 12:00:00,28.92,29.01,28.86,28.95,704518.0,28.2594,28.3474,28.2008,28.2887,704518.0
2023-11-29 12:30:00,28.95,29.06,28.89,28.99,455634.0,28.2887,28.3962,28.2301,28.3278,455634.0
2023-11-29 13:00:00,29.0,29.01,28.87,28.94,700552.0,28.3376,28.3474,28.2106,28.279,700552.0
2023-11-29 13:30:00,28.93,29.0,28.83,28.94,354628.0,28.2692,28.3376,28.1715,28.279,354628.0
2023-11-29 14:00:00,28.94,29.05,28.88,28.9,542352.0,28.279,28.3864,28.2203,28.2399,542352.0
2023-11-29 14:30:00,28.9,28.9,28.69,28.79,632114.0,28.2399,28.2399,28.0347,28.1324,632114.0
2023-11-29 15:00:00,28.78,28.8,28.51,28.55,812565.0,28.1226,28.1422,27.8588,27.8979,812565.0
2023-11-29 15:30:00,28.56,28.59,28.36,28.48,1378916.0,27.9076,27.937,27.7122,27.8295,1378916.0
2023-11-30 09:30:00,28.98,29.15,28.37,28.97,3607696.0,28.318,28.4842,27.722,28.3083,3607696.0
2023-11-30 10:00:00,28.98,29.15,28.74,29.02,2389936.0,28.318,28.4842,28.0835,28.3571,2389936.0
2023-11-30 10:30:00,29.02,29.11,28.73,29.11,1919351.0,28.3571,28.4451,28.0738,28.4451,1919351.0
2023-11-30 11:00:00,29.11,29.26,28.88,28.92,1760113.0,28.4451,28.5916,28.2203,28.2594,1760113.0
2023-11-30 11:30:00,28.91,29.0,28.63,28.63,1185062.0,28.2496,28.3376,27.976,27.976,1185062.0
2023-11-30 12:00:00,28.64,28.79,28.51,28.55,873342.0,27.9858,28.1324,27.8588,27.8979,873342.0
2023-11-30 12:30:00,28.55,28.76,28.5,28.73,575471.0,27.8979,28.1031,27.849,28.0738,575471.0
2023-11-30 13:00:00,28.72,28.86,28.58,28.7,507394.0,28.064,28.2008,27.9272,28.0444,507394.0
2023-11-30 13:30:00,28.7,28.76,28.62,28.72,463273.0,28.0444,28.1031,27.9663,28.064,463273.0
2023-11-30 14:00:00,28.72,28.81,28.7,28.77,394297.0,28.064,28.1519,28.0444,28.1128,394297.0
2023-11-30 14:30:00,28.78,28.94,28.75,28.91,466741.0,28.1226,28.279,28.0933,28.2496,466741.0
2023-11-30 15:00:00,28.92,28.92,28.59,28.62,931536.0,28.2594,28.2594,27.937,27.9663,931536.0
2023-11-30 15:30:00,28.62,28.85,28.57,28.75,1140343.0,27.9663,28.191,27.9174,28.0933,1140343.0
2023-12-01 09:30:00,28.55,29.02,28.07,28.97,2928700.0,27.8979,28.3571,27.4288,28.3083,2928700.0
2023-12-01 10:00:00,28.98,29.43,28.98,29.26,3594955.0,28.318,28.7578,28.318,28.5916,3594955.0
2023-12-01 10:30:00,29.26,29.75,29.18,29.69,2755565.0,28.5916,29.0705,28.5135,29.0118,2755565.0
2023-12-01 11:00:00,29.7,30.44,29.24,30.42,4362872.0,29.0216,29.7447,28.5721,29.7252,4362872.0
2023-12-01 11:30:00,30.42,30.77,30.22,30.69,2719597.0,29.7252,30.0672,29.5297,29.989,2719597.0
2023-12-01 12:00:00,30.69,30.89,30.65,30.83,1863251.0,29.989,30.1844,29.9499,30.1258,1863251.0
2023-12-01 12:30:00,30.82,31.19,30.78,31.16,2069528.0,30.116,30.4776,30.0769,30.4482,2069528.0
2023-12-01 13:00:00,31.16,31.18,30.83,30.84,1869222.0,30.4482,30.4678,30.1258,30.1356,1869222.0
2023-12-01 13:30:00,30.83,30.95,30.73,30.84,1154426.0,30.1258,30.243,30.0281,30.1356,1154426.0
2023-12-01 14:00:00,30.85,31.03,30.77,30.83,1710847.0,30.1453,30.3212,30.0672,30.1258,1710847.0
2023-12-01 14:30:00,30.83,30.91,30.76,30.9,814165.0,30.1258,30.204,30.0574,30.1942,814165.0
2023-12-01 15:00:00,30.89,31.07,30.77,31.07,1367241.0,30.1844,30.3603,30.0672,30.3603,1367241.0
2023-12-01 15:30:00,31.07,31.42,31.05,31.32,3152157.0,30.3603,30.7023,30.3408,30.6046,3152157.0
2023-12-04 09:30:00,30.94,32.11,30.83,31.48,5870582.0,30.2333,31.3765,30.1258,30.7609,5870582.0
2023-12-04 10:00:00,31.47,31.87,31.29,31.42,2313933.0,30.7512,31.142,30.5753,30.7023,2313933.0
2023-12-04 10:30:00,31.43,31.78,31.29,31.37,1958153.0,30.7121,31.0541,30.5753,30.6535,1958153.0
2023-12-04 11:00:00,31.36,31.77,31.26,31.61,1764830.0,30.6437,31.0443,30.546,30.888,1764830.0
2023-12-04 11:30:00,31.6,31.96,31.5,31.94,1070589.0,30.8782,31.23,30.7805,31.2104,1070589.0
2023-12-04 12:00:00,31.93,32.13,31.87,32.12,1264037.0,31.2007,31.3961,31.142,31.3863,1264037.0
2023-12-04 12:30:00,32.11,32.31,32.06,32.3,1212755.0,31.3765,31.572,31.3277,31.5622,1212755.0
2023-12-04 13:00:00,32.3,32.31,31.93,31.95,1138760.0,31.5622,31.572,31.2007,31.2202,1138760.0
2023-12-04 13:30:00,31.94,32.03,31.87,31.92,863991.0,31.2104,31.2984,31.142,31.1909,863991.0
2023-12-04 14:00:00,31.93,32.05,31.8,31.98,873652.0,31.2007,31.3179,31.0736,31.2495,873652.0
2023-12-04 14:30:00,31.99,32.15,31.96,32.12,576892.0,31.2593,31.4156,31.23,31.3863,576892.0
2023-12-04 15:00:00,32.13,32.18,32.05,32.11,831639.0,31.3961,31.4449,31.3179,31.3765,831639.0
2023-12-04 15:30:00,32.12,32.34,32.03,32.29,1672489.0,31.3863,31.6013,31.2984,31.5524,1672489.0
2023-12-05 09:30:00,31.83,31.83,31.03,31.3,5564833.0,31.1029,31.1029,30.3212,30.585,5564833.0
2023-12-05 10:00:00,31.29,31.72,31.17,31.32,2960969.0,30.5753,30.9955,30.458,30.6046,2960969.0
2023-12-05 10:30:00,31.33,31.49,31.03,31.48,2181832.0,30.6144,30.7707,30.3212,30.7609,2181832.0
2023-12-05 11:00:00,31.47,31.53,31.15,31.45,1423118.0,30.7512,30.8098,30.4385,30.7316,1423118.0
2023-12-05 11:30:00,31.46,31.68,31.07,31.23,1694710.0,30.7414,30.9564,30.3603,30.5166,1694710.0
2023-12-05 12:00:00,31.23,31.28,31.08,31.12,839482.0,30.5166,30.5655,30.3701,30.4092,839482.0
2023-12-05 12:30:00,31.12,31.13,30.76,31.1,1605769.0,30.4092,30.4189,30.0574,30.3896,1605769.0
2023-12-05 13:00:00,31.1,31.25,30.97,31.13,700496.0,30.3896,30.5362,30.2626,30.4189,700496.0
2023-12-05 13:30:00,31.14,31.19,30.97,31.05,529474.0,30.4287,30.4776,30.2626,30.3408,529474.0
2023-12-05 14:00:00,31.05,31.22,31.0,31.13,442950.0,30.3408,30.5069,30.2919,30.4189,442950.0
2023-12-05 14:30:00,31.13,31.26,31.01,31.19,700894.0,30.4189,30.546,30.3017,30.4776,700894.0
2023-12-05 15:00:00,31.18,31.21,31.04,31.06,642768.0,30.4678,30.4971,30.331,30.3505,642768.0
2023-12-05 15:30:00,31.07,31.07,30.87,30.98,1460753.0,30.3603,30.3603,30.1649,30.2724,1460753.0
2023-12-06 09:30:00,31.63,32.51,31.42,32.45,4630798.0,30.9075,31.7674,30.7023,31.7088,4630798.0
2023-12-06 10:00:00,32.45,32.74,32.04,32.08,3050465.0,31.7088,31.9922,31.3081,31.3472,3050465.0
2023-12-06 10:30:00,32.09,32.44,31.92,31.96,1863433.0,31.357,31.699,31.1909,31.23,1863433.0
2023-12-06 11:00:00,31.96,32.18,31.8,31.92,1955065.0,31.23,31.4449,31.0736,31.1909,1955065.0
2023-12-06 11:30:00,31.91,31.94,31.61,31.83,1726762.0,31.1811,31.2104,30.888,31.1029,1726762.0
2023-12-06 12:00:00,31.82,31.83,31.64,31.69,737061.0,31.0932,31.1029,30.9173,30.9661,737061.0
2023-12-06 12:30:00,31.69,31.81,31.46,31.48,919724.0,30.9661,31.0834,30.7414,30.7609,919724.0
2023-12-06 13:00:00,31.47,31.65,31.34,31.64,892859.0,30.7512,30.9271,30.6241,30.9173,892859.0
2023-12-06 13:30:00,31.63,31.73,31.57,31.65,662040.0,30.9075,31.0052,30.8489,30.9271,662040.0
2023-12-06 14:00:00,31.65,31.72,31.32,31.33,986232.0,30.9271,30.9955,30.6046,30.6144,986232.0
2023-12-06 14:30:00,31.33,31.56,31.33,31.34,1046115.0,30.6144,30.8391,30.6144,30.6241,1046115.0
2023-12-06 15:00:00,31.33,31.42,30.75,30.79,2099739.0,30.6144,30.7023,30.0476,30.0867,2099739.0
2023-12-06 15:30:00,30.78,30.93,30.67,30.75,2296634.0,30.0769,30.2235,29.9694,30.0476,2296634.0
2023-12-07 09:30:00,30.91,31.18,30.45,31.0,3650090.0,30.204,30.4678,29.7545,30.2919,3650090.0
2023-12-07 10:00:00,30.99,31.34,30.79,31.27,2008012.0,30.2821,30.6241,30.0867,30.5557,2008012.0
2023-12-07 10:30:00,31.28,31.34,30.91,31.15,1662435.0,30.5655,30.6241,30.204,30.4385,1662435.0
2023-12-07 11:00:00,31.16,31.32,30.8,31.04,1396988.0,30.4482,30.6046,30.0965,30.331,1396988.0
2023-12-07 11:30:00,31.04,31.18,30.98,31.06,738643.0,30.331,30.4678,30.2724,30.3505,738643.0
2023-12-07 12:00:00,31.06,31.16,30.96,31.11,773765.0,30.3505,30.4482,30.2528,30.3994,773765.0
2023-12-07 12:30:00,31.1,31.42,31.08,31.21,1226778.0,30.3896,30.7023,30.3701,30.4971,1226778.0
2023-12-07 13:00:00,31.21,31.32,31.2,31.28,485595.0,30.4971,30.6046,30.4873,30.5655,485595.0
2023-12-07 13:30:00,31.28,31.38,31.26,31.29,577899.0,30.5655,30.6632,30.546,30.5753,577899.0
2023-12-07 14:00:00,31.29,31.47,31.28,31.41,512052.0,30.5753,30.7512,30.5655,30.6925,512052.0
2023-12-07 14:30:00,31.41,31.49,31.18,31.22,846386.0,30.6925,30.7707,30.4678,30.5069,846386.0
2023-12-07 15:00:00,31.21,31.34,31.19,31.33,477248.0,30.4971,30.6241,30.4776,30.6144,477248.0
2023-12-07 15:30:00,31.32,31.52,31.25,31.48,1064828.0,30.6046,30.8,30.5362,30.7609,1064828.0
2023-12-08 09:30:00,31.3,32.24,31.16,31.9,3788605.0,30.585,31.5036,30.4482,31.1713,3788605.0
2023-12-08 10:00:00,31.91,32.62,31.91,32.38,3123200.0,31.1811,31.8749,31.1811,31.6404,3123200.0
2023-12-08 10:30:00,32.38,32.48,32.02,32.15,1743662.0,31.6404,31.7381,31.2886,31.4156,1743662.0
2023-12-08 11:00:00,32.15,32.18,31.55,31.75,1997706.0,31.4156,31.4449,30.8293,31.0248,1997706.0
2023-12-08 11:30:00,31.76,31.93,31.6,31.71,1529779.0,31.0345,31.2007,30.8782,30.9857,1529779.0
2023-12-08 12:00:00,31.7,31.76,31.38,31.71,1336388.0,30.9759,31.0345,30.6632,30.9857,1336388.0
2023-12-08 12:30:00,31.72,31.84,31.63,31.8,709925.0,30.9955,31.1127,30.9075,31.0736,709925.0
2023-12-08 13:00:00,31.81,32.13,31.77,32.09,1071698.0,31.0834,31.3961,31.0443,31.357,1071698.0
2023-12-08 13:30:00,32.09,32.09,31.91,32.05,890697.0,31.357,31.357,31.1811,31.3179,890697.0
2023-12-08 14:00:00,32.06,32.22,31.97,32.22,699757.0,31.3277,31.484,31.2397,31.484,699757.0
2023-12-08 14:30:00,32.21,32.29,32.1,32.2,1233685.0,31.4743,31.5524,31.3668,31.4645,1233685.0
2023-12-08 15:00:00,32.2,32.28,32.08,32.24,955451.0,31.4645,31.5427,31.3472,31.5036,955451.0
2023-12-08 15:30:00,32.25,32.39,32.08,32.13,1938555.0,31.5133,31.6502,31.3472,31.3961,1938555.0
2023-12-11 09:30:00,32.08,32.54,31.73,31.85,3856946.0,31.3472,31.7967,31.0052,31.1225,3856946.0
2023-12-11 10:00:00,31.85,32.13,31.66,31.79,2130512.0,31.1225,31.3961,30.9368,31.0639,2130512.0
2023-12-11 10:30:00,31.79,32.07,31.78,32.0,1421471.0,31.0639,31.3375,31.0541,31.2691,1421471.0
2023-12-11 11:00:00,32.01,32.13,31.75,31.8,985626.0,31.2788,31.3961,31.0248,31.0736,985626.0
2023-12-11 11:30:00,31.81,32.19,31.7,32.18,1133247.0,31.0834,31.4547,30.9759,31.4449,1133247.0
2023-12-11 12:00:00,32.19,32.19,31.98,32.06,687877.0,31.4547,31.4547,31.2495,31.3277,687877.0
2023-12-11 12:30:00,32.06,32.26,32.01,32.18,793154.0,31.3277,31.5231,31.2788,31.4449,793154.0
2023-12-11 13:00:00,32.17,32.35,32.07,32.33,939082.0,31.4352,31.6111,31.3375,31.5915,939082.0
2023-12-11 13:30:00,32.33,32.34,32.24,32.33,547684.0,31.5915,31.6013,31.5036,31.5915,547684.0
2023-12-11 14:00:00,32.34,32.43,32.26,32.4,686929.0,31.6013,31.6892,31.5231,31.6599,686929.0
2023-12-11 14:30:00,32.4,32.45,32.3,32.31,486180.0,31.6599,31.7088,31.5622,31.572,486180.0
2023-12-11 15:00:00,32.31,32.38,32.25,32.29,495980.0,31.572,31.6404,31.5133,31.5524,495980.0
2023-12-11 15:30:00,32.28,32.34,32.22,32.31,891056.0,31.5427,31.6013,31.484,31.572,891056.0
2023-12-12 09:30:00,32.23,32.23,31.39,31.74,3311205.0,31.4938,31.4938,30.673,31.015,3311205.0
2023-12-12 10:00:00,31.73,31.96,31.58,31.82,1586688.0,31.0052,31.23,30.8587,31.0932,1586688.0
2023-12-12 10:30:00,31.83,32.16,31.82,32.16,1294917.0,31.1029,31.4254,31.0932,31.4254,1294917.0
2023-12-12 11:00:00,32.15,32.15,31.73,31.81,1021827.0,31.4156,31.4156,31.0052,31.0834,1021827.0
2023-12-12 11:30:00,31.81,31.9,31.71,31.87,699212.0,31.0834,31.1713,30.9857,31.142,699212.0
2023-12-12 12:00:00,31.86,31.95,31.76,31.9,666966.0,31.1323,31.2202,31.0345,31.1713,666966.0
2023-12-12 12:30:00,31.91,31.99,31.8,31.81,332209.0,31.1811,31.2593,31.0736,31.0834,332209.0
2023-12-12 13:00:00,31.8,32.18,31.77,32.15,1311213.0,31.0736,31.4449,31.0443,31.4156,1311213.0
2023-12-12 13:30:00,32.16,32.31,32.16,32.29,616639.0,31.4254,31.572,31.4254,31.5524,616639.0
2023-12-12 14:00:00,32.28,32.41,32.21,32.33,554038.0,31.5427,31.6697,31.4743,31.5915,554038.0
2023-12-12 14:30:00,32.33,32.47,32.33,32.45,813691.0,31.5915,31.7283,31.5915,31.7088,813691.0
2023-12-12 15:00:00,32.46,32.56,32.42,32.52,999580.0,31.7186,31.8163,31.6795,31.7772,999580.0
2023-12-12 15:30:00,32.52,32.52,32.12,32.22,1316366.0,31.7772,31.7772,31.3863,31.484,1316366.0
2023-12-13 09:30:00,32.27,32.53,32.0,32.06,2523294.0,31.5329,31.787,31.2691,31.3277,2523294.0
2023-12-13 10:00:00,32.05,32.35,32.05,32.15,1320273.0,31.3179,31.6111,31.3179,31.4156,1320273.0
2023-12-13 10:30:00,32.16,32.44,32.1,32.43,887115.0,31.4254,31.699,31.3668,31.6892,887115.0
2023-12-13 11:00:00,32.43,32.45,32.24,32.27,569030.0,31.6892,31.7088,31.5036,31.5329,569030.0
2023-12-13 11:30:00,32.26,32.29,32.06,32.12,640842.0,31.5231,31.5524,31.3277,31.3863,640842.0
2023-12-13 12:00:00,32.12,32.12,31.9,31.91,563455.0,31.3863,31.3863,31.1713,31.1811,563455.0
2023-12-13 12:30:00,31.91,31.95,31.82,31.87,604605.0,31.1811,31.2202,31.0932,31.142,604605.0
2023-12-13 13:00:00,31.87,31.88,31.53,31.62,829146.0,31.142,31.1518,30.8098,30.8977,829146.0
2023-12-13 13:30:00,31.62,31.79,31.53,31.73,677660.0,30.8977,31.0639,30.8098,31.0052,677660.0
2023-12-13 14:00:00,31.79,33.63,31.77,33.63,7163860.0,31.0639,32.8618,31.0443,32.8618,7163860.0
2023-12-13 14:30:00,33.62,35.04,33.41,34.94,6885907.0,32.8521,34.2396,32.6469,34.1419,6885907.0
2023-12-13 15:00:00,34.94,35.57,34.47,34.86,6551668.0,34.1419,34.7575,33.6826,34.0637,6551668.0
2023-12-13 15:30:00,34.85,35.66,34.78,35.64,5223523.0,34.054,34.8455,33.9856,34.8259,5223523.0
2023-12-14 09:30:00,37.41,39.15,37.39,38.6,9624603.0,36.5555,38.2557,36.5359,37.7183,9624603.0
2023-12-14 10:00:00,38.61,38.74,37.42,38.01,5097056.0,37.7281,37.8551,36.5653,37.1418,5097056.0
2023-12-14 10:30:00,38.02,38.18,37.51,38.04,3725873.0,37.1516,37.3079,36.6532,37.1711,3725873.0
2023-12-14 11:00:00,38.04,38.48,37.88,38.2,2319919.0,37.1711,37.601,37.0148,37.3274,2319919.0
2023-12-14 11:30:00,38.21,38.65,38.17,38.54,1619038.0,37.3372,37.7672,37.2981,37.6597,1619038.0
2023-12-14 12:00:00,38.55,38.77,38.44,38.58,1305543.0,37.6694,37.8844,37.562,37.6988,1305543.0
2023-12-14 12:30:00,38.58,38.8,38.17,38.18,1293776.0,37.6988,37.9137,37.2981,37.3079,1293776.0
2023-12-14 13:00:00,38.18,38.3,37.65,37.67,1935992.0,37.3079,37.4252,36.79,36.8095,1935992.0
2023-12-14 13:30:00,37.66,38.04,37.19,37.57,2603087.0,36.7998,37.1711,36.3405,36.7118,2603087.0
2023-12-14 14:00:00,37.56,37.94,37.56,37.92,1734568.0,36.7021,37.0734,36.7021,37.0538,1734568.0
2023-12-14 14:30:00,37.92,38.2,37.8,38.19,1018883.0,37.0538,37.3274,36.9366,37.3177,1018883.0
2023-12-14 15:00:00,38.2,38.67,38.1,38.51,1747622.0,37.3274,37.7867,37.2297,37.6304,1747622.0
2023-12-14 15:30:00,38.51,38.74,38.24,38.44,1918505.0,37.6304,37.8551,37.3665,37.562,1918505.0
2023-12-15 09:30:00,38.55,38.79,37.7,38.1,6996140.0,37.6694,37.904,36.8389,37.2297,6996140.0
2023-12-15 10:00:00,38.11,38.45,37.94,38.24,2622006.0,37.2395,37.5717,37.0734,37.3665,2622006.0
2023-12-15 10:30:00,38.23,38.89,38.08,38.68,2202761.0,37.3568,38.0017,37.2102,37.7965,2202761.0
2023-12-15 11:00:00,38.68,38.82,37.96,38.07,1960673.0,37.7965,37.9333,37.0929,37.2004,1960673.0
2023-12-15 11:30:00,38.06,38.15,37.76,38.05,1879601.0,37.1906,37.2786,36.8975,37.1809,1879601.0
2023-12-15 12:00:00,38.05,38.17,37.91,38.06,1212707.0,37.1809,37.2981,37.0441,37.1906,1212707.0
2023-12-15 12:30:00,38.06,38.11,37.48,37.52,2026789.0,37.1906,37.2395,36.6239,36.663,2026789.0
2023-12-15 13:00:00,37.52,37.52,37.21,37.52,1953764.0,36.663,36.663,36.3601,36.663,1953764.0
2023-12-15 13:30:00,37.51,37.55,36.86,36.94,2416152.0,36.6532,36.6923,36.018,36.0962,2416152.0
2023-12-15 14:00:00,36.93,37.26,36.81,37.11,1403674.0,36.0864,36.4089,35.9692,36.2623,1403674.0
2023-12-15 14:30:00,37.11,37.32,37.09,37.29,1428986.0,36.2623,36.4675,36.2428,36.4382,1428986.0
2023-12-15 15:00:00,37.29,37.72,37.24,37.63,956565.0,36.4382,36.8584,36.3894,36.7705,956565.0
2023-12-15 15:30:00,37.64,37.77,37.38,37.41,1764575.0,36.7802,36.9073,36.5262,36.5555,1764575.0
2023-12-18 09:30:00,37.94,38.37,37.31,38.2,5191737.0,37.0734,37.4936,36.4578,37.3274,5191737.0
2023-12-18 10:00:00,38.2,38.42,37.74,37.86,2006547.0,37.3274,37.5424,36.8779,36.9952,2006547.0
2023-12-18 10:30:00,37.88,37.91,37.23,37.5,1485100.0,37.0148,37.0441,36.3796,36.6434,1485100.0
2023-12-18 11:00:00,37.5,37.67,37.31,37.56,1132171.0,36.6434,36.8095,36.4578,36.7021,1132171.0
2023-12-18 11:30:00,37.55,37.59,37.41,37.5,638281.0,36.6923,36.7314,36.5555,36.6434,638281.0
2023-12-18 12:00:00,37.5,37.83,37.48,37.7,818607.0,36.6434,36.9659,36.6239,36.8389,818607.0
2023-12-18 12:30:00,37.71,37.79,37.43,37.61,693119.0,36.8486,36.9268,36.575,36.7509,693119.0
2023-12-18 13:00:00,37.61,37.62,37.37,37.42,608267.0,36.7509,36.7607,36.5164,36.5653,608267.0
2023-12-18 13:30:00,37.42,37.52,37.36,37.47,905781.0,36.5653,36.663,36.5066,36.6141,905781.0
2023-12-18 14:00:00,37.46,37.54,37.28,37.38,793145.0,36.6043,36.6825,36.4285,36.5262,793145.0
2023-12-18 14:30:00,37.38,37.65,37.27,37.54,729277.0,36.5262,36.79,36.4187,36.6825,729277.0
2023-12-18 15:00:00,37.54,37.78,37.46,37.61,855543.0,36.6825,36.917,36.6043,36.7509,855543.0
2023-12-18 15:30:00,37.62,37.65,37.42,37.45,1284210.0,36.7607,36.79,36.5653,36.5946,1284210.0
2023-12-19 09:30:00,38.22,39.53,37.97,39.48,5110923.0,37.347,38.6271,37.1027,38.5782,5110923.0
2023-12-19 10:00:00,39.49,39.57,38.88,39.06,2573559.0,38.588,38.6661,37.9919,38.1678,2573559.0
2023-12-19 10:30:00,39.06,39.34,38.97,39.22,1146406.0,38.1678,38.4414,38.0799,38.3241,1146406.0
2023-12-19 11:00:00,39.22,39.45,39.17,39.29,1006740.0,38.3241,38.5489,38.2753,38.3925,1006740.0
2023-12-19 11:30:00,39.29,39.32,38.9,38.93,1001273.0,38.3925,38.4219,38.0115,38.0408,1001273.0
2023-12-19 12:00:00,38.93,39.05,38.84,39.02,932222.0,38.0408,38.158,37.9528,38.1287,932222.0
2023-12-19 12:30:00,39.02,39.24,39.0,39.21,657262.0,38.1287,38.3437,38.1092,38.3144,657262.0
2023-12-19 13:00:00,39.21,39.27,39.07,39.14,592623.0,38.3144,38.373,38.1776,38.246,592623.0
2023-12-19 13:30:00,39.15,39.41,39.14,39.32,617237.0,38.2557,38.5098,38.246,38.4219,617237.0
2023-12-19 14:00:00,39.32,39.44,39.3,39.44,477133.0,38.4219,38.5391,38.4023,38.5391,477133.0
2023-12-19 14:30:00,39.44,39.45,39.31,39.4,455416.0,38.5391,38.5489,38.4121,38.5,455416.0
2023-12-19 15:00:00,39.4,39.69,39.39,39.69,1474906.0,38.5,38.7834,38.4903,38.7834,1474906.0
2023-12-19 15:30:00,39.69,39.85,39.56,39.68,3000489.0,38.7834,38.9398,38.6564,38.7736,3000489.0
2023-12-20 09:30:00,39.42,39.71,38.91,39.34,4511580.0,38.5196,38.8029,38.0212,38.4414,4511580.0
2023-12-20 10:00:00,39.35,40.29,39.25,40.25,3665665.0,38.4512,39.3697,38.3535,39.3306,3665665.0
2023-12-20 10:30:00,40.24,40.78,40.23,40.35,2756442.0,39.3208,39.8485,39.3111,39.4283,2756442.0
2023-12-20 11:00:00,40.36,40.54,40.28,40.46,1542453.0,39.4381,39.614,39.3599,39.5358,1542453.0
2023-12-20 11:30:00,40.46,40.48,40.22,40.31,1429468.0,39.5358,39.5554,39.3013,39.3892,1429468.0
2023-12-20 12:00:00,40.32,40.56,40.28,40.51,875903.0,39.399,39.6335,39.3599,39.5847,875903.0
2023-12-20 12:30:00,40.52,40.78,40.42,40.66,899526.0,39.5944,39.8485,39.4967,39.7312,899526.0
2023-12-20 13:00:00,40.67,40.67,40.38,40.41,709423.0,39.741,39.741,39.4576,39.487,709423.0
2023-12-20 13:30:00,40.43,40.68,40.43,40.48,863125.0,39.5065,39.7508,39.5065,39.5554,863125.0
2023-12-20 14:00:00,40.46,40.49,40.18,40.3,1794542.0,39.5358,39.5651,39.2622,39.3795,1794542.0
2023-12-20 14:30:00,40.3,40.32,38.33,38.67,3929856.0,39.3795,39.399,37.4545,37.7867,3929856.0
2023-12-20 15:00:00,38.66,39.0,37.92,37.94,4444072.0,37.7769,38.1092,37.0538,37.0734,4444072.0
2023-12-20 15:30:00,37.95,38.21,37.25,37.3,4807070.0,37.0832,37.3372,36.3991,36.448,4807070.0
2023-12-21 09:30:00,38.34,39.0,38.22,38.35,5011884.0,37.6738,38.3223,37.5558,37.6836,5011884.0
2023-12-21 10:00:00,38.35,38.77,37.95,38.23,3617201.0,37.6836,38.0963,37.2905,37.5657,3617201.0
2023-12-21 10:30:00,38.23,38.57,38.12,38.46,1941302.0,37.5657,37.8998,37.4576,37.7917,1941302.0
2023-12-21 11:00:00,38.45,38.57,38.23,38.52,1167835.0,37.7818,37.8998,37.5657,37.8506,1167835.0
2023-12-21 11:30:00,38.52,38.55,38.21,38.23,925482.0,37.8506,37.8801,37.546,37.5657,925482.0
2023-12-21 12:00:00,38.24,38.32,37.87,37.97,1413751.0,37.5755,37.6541,37.2119,37.3102,1413751.0
2023-12-21 12:30:00,37.96,38.28,37.93,38.06,1017791.0,37.3004,37.6148,37.2709,37.3986,1017791.0
2023-12-21 13:00:00,38.06,38.26,37.75,38.19,1306755.0,37.3986,37.5951,37.094,37.5264,1306755.0
2023-12-21 13:30:00,38.19,38.43,38.09,38.43,1023079.0,37.5264,37.7622,37.4281,37.7622,1023079.0
2023-12-21 14:00:00,38.41,38.49,38.24,38.38,733344.0,37.7425,37.8211,37.5755,37.7131,733344.0
2023-12-21 14:30:00,38.39,38.47,38.14,38.33,728025.0,37.7229,37.8015,37.4772,37.6639,728025.0
2023-12-21 15:00:00,38.32,38.73,38.28,38.72,1258846.0,37.6541,38.057,37.6148,38.0472,1258846.0
2023-12-21 15:30:00,38.73,39.06,38.61,39.01,2396471.0,38.057,38.3812,37.9391,38.3321,2396471.0
2023-12-22 09:30:00,39.65,40.77,39.34,40.38,5401551.0,38.961,40.0615,38.6564,39.6783,5401551.0
2023-12-22 10:00:00,40.38,40.47,39.97,40.37,2646097.0,39.6783,39.7667,39.2754,39.6685,2646097.0
2023-12-22 10:30:00,40.38,40.42,39.83,39.84,1606378.0,39.6783,39.7176,39.1379,39.1477,1606378.0
2023-12-22 11:00:00,39.83,40.26,39.6,40.19,2371908.0,39.1379,39.5604,38.9119,39.4916,2371908.0
2023-12-22 11:30:00,40.19,40.34,40.04,40.19,1228132.0,39.4916,39.639,39.3442,39.4916,1228132.0
2023-12-22 12:00:00,40.19,40.3,39.93,40.27,1152741.0,39.4916,39.5997,39.2361,39.5702,1152741.0
2023-12-22 12:30:00,40.27,40.45,40.12,40.45,985862.0,39.5702,39.7471,39.4228,39.7471,985862.0
2023-12-22 13:00:00,40.44,40.52,40.37,40.41,464431.0,39.7373,39.8159,39.6685,39.7078,464431.0
2023-12-22 13:30:00,40.41,40.47,40.28,40.37,621090.0,39.7078,39.7667,39.58,39.6685,621090.0
2023-12-22 14:00:00,40.37,40.37,39.43,39.47,2231408.0,39.6685,39.6685,38.7448,38.7841,2231408.0
2023-12-22 14:30:00,39.47,40.13,39.26,40.1,2032010.0,38.7841,39.4326,38.5778,39.4032,2032010.0
2023-12-22 15:00:00,40.11,40.15,39.91,40.14,943196.0,39.413,39.4523,39.2165,39.4425,943196.0
2023-12-22 15:30:00,40.14,40.15,39.83,39.99,1568855.0,39.4425,39.4523,39.1379,39.2951,1568855.0
2023-12-26 09:30:00,40.42,40.67,40.12,40.38,3422632.0,39.7176,39.9633,39.4228,39.6783,3422632.0
2023-12-26 10:00:00,40.38,40.72,40.38,40.49,1790927.0,39.6783,40.0124,39.6783,39.7864,1790927.0
2023-12-26 10:30:00,40.49,40.69,40.49,40.66,876058.0,39.7864,39.9829,39.7864,39.9534,876058.0
2023-12-26 11:00:00,40.65,40.81,40.6,40.77,873633.0,39.9436,40.1008,39.8945,40.0615,873633.0
2023-12-26 11:30:00,40.77,40.97,40.73,40.94,721979.0,40.0615,40.2581,40.0222,40.2286,721979.0
2023-12-26 12:00:00,40.94,41.3,40.9,41.26,1316227.0,40.2286,40.5823,40.1893,40.543,1316227.0
2023-12-26 12:30:00,41.25,41.32,41.05,41.09,955474.0,40.5332,40.602,40.3367,40.376,955474.0
2023-12-26 13:00:00,41.09,41.47,41.09,41.44,957654.0,40.376,40.7494,40.376,40.7199,957654.0
2023-12-26 13:30:00,41.45,41.5,41.32,41.41,1098943.0,40.7297,40.7788,40.602,40.6904,1098943.0
2023-12-26 14:00:00,41.4,41.58,41.39,41.54,746360.0,40.6806,40.8575,40.6708,40.8181,746360.0
2023-12-26 14:30:00,41.55,41.68,41.54,41.64,675855.0,40.828,40.9557,40.8181,40.9164,675855.0
2023-12-26 15:00:00,41.65,41.8,41.58,41.73,975798.0,40.9262,41.0736,40.8575,41.0048,975798.0
2023-12-26 15:30:00,41.74,41.82,41.44,41.5,2150256.0,41.0147,41.0933,40.7199,40.7788,2150256.0
2023-12-27 09:30:00,41.76,42.02,41.48,41.95,3799036.0,41.0343,41.2898,40.7592,41.221,3799036.0
2023-12-27 10:00:00,41.95,42.22,41.68,42.02,3833042.0,41.221,41.4863,40.9557,41.2898,3833042.0
2023-12-27 10:30:00,42.02,42.02,41.26,41.29,2401322.0,41.2898,41.2898,40.543,40.5725,2401322.0
2023-12-27 11:00:00,41.29,41.56,41.12,41.48,1748347.0,40.5725,40.8378,40.4054,40.7592,1748347.0
2023-12-27 11:30:00,41.49,41.78,41.47,41.7,1767388.0,40.769,41.054,40.7494,40.9754,1767388.0
2023-12-27 12:00:00,41.69,41.88,41.65,41.77,1050688.0,40.9655,41.1522,40.9262,41.0442,1050688.0
2023-12-27 12:30:00,41.77,41.88,41.62,41.77,923881.0,41.0442,41.1522,40.8968,41.0442,923881.0
2023-12-27 13:00:00,41.77,42.38,41.77,42.0,2252359.0,41.0442,41.6436,41.0442,41.2702,2252359.0
2023-12-27 13:30:00,42.01,42.22,41.83,41.84,1152646.0,41.28,41.4863,41.1031,41.1129,1152646.0
2023-12-27 14:00:00,41.83,41.98,41.36,41.89,2842939.0,41.1031,41.2505,40.6413,41.1621,2842939.0
2023-12-27 14:30:00,41.89,41.9,41.59,41.72,1056963.0,41.1621,41.1719,40.8673,40.995,1056963.0
2023-12-27 15:00:00,41.73,41.95,41.69,41.79,1347637.0,41.0048,41.221,40.9655,41.0638,1347637.0
2023-12-27 15:30:00,41.78,41.98,41.58,41.98,1549673.0,41.054,41.2505,40.8575,41.2505,1549673.0
2023-12-28 09:30:00,41.36,41.91,41.11,41.81,3222912.0,40.6413,41.1817,40.3956,41.0835,3222912.0
2023-12-28 10:00:00,41.81,42.16,41.63,42.03,2166234.0,41.0835,41.4274,40.9066,41.2996,2166234.0
2023-12-28 10:30:00,42.04,42.1,41.58,41.68,1641953.0,41.3095,41.3684,40.8575,40.9557,1641953.0
2023-12-28 11:00:00,41.68,41.73,41.41,41.48,1583995.0,40.9557,41.0048,40.6904,40.7592,1583995.0
2023-12-28 11:30:00,41.49,41.58,41.37,41.48,918139.0,40.769,40.8575,40.6511,40.7592,918139.0
2023-12-28 12:00:00,41.47,41.68,41.45,41.62,885703.0,40.7494,40.9557,40.7297,40.8968,885703.0
2023-12-28 12:30:00,41.62,41.75,41.43,41.45,874020.0,40.8968,41.0245,40.7101,40.7297,874020.0
2023-12-28 13:00:00,41.46,41.46,41.01,41.31,1564238.0,40.7395,40.7395,40.2974,40.5921,1564238.0
2023-12-28 13:30:00,41.32,41.48,41.13,41.2,803359.0,40.602,40.7592,40.4153,40.4841,803359.0
2023-12-28 14:00:00,41.2,41.39,41.18,41.34,728741.0,40.4841,40.6708,40.4644,40.6216,728741.0
2023-12-28 14:30:00,41.34,41.44,41.17,41.19,621125.0,40.6216,40.7199,40.4546,40.4742,621125.0
2023-12-28 15:00:00,41.19,41.29,41.06,41.24,925877.0,40.4742,40.5725,40.3465,40.5234,925877.0
2023-12-28 15:30:00,41.24,41.47,41.2,41.41,1425664.0,40.5234,40.7494,40.4841,40.6904,1425664.0
2023-12-29 09:30:00,41.09,41.42,40.75,40.99,2726589.0,40.376,40.7002,40.0419,40.2777,2726589.0
2023-12-29 10:00:00,41.0,41.01,40.47,40.49,2576144.0,40.2875,40.2974,39.7667,39.7864,2576144.0
2023-12-29 10:30:00,40.49,40.52,39.8,39.95,3355522.0,39.7864,39.8159,39.1084,39.2558,3355522.0
2023-12-29 11:00:00,39.96,40.09,39.5,39.66,2622381.0,39.2656,39.3933,38.8136,38.9708,2622381.0
2023-12-29 11:30:00,39.65,39.87,39.52,39.73,2397168.0,38.961,39.1772,38.8332,39.0396,2397168.0
2023-12-29 12:00:00,39.73,39.87,39.56,39.61,1728999.0,39.0396,39.1772,38.8726,38.9217,1728999.0
2023-12-29 12:30:00,39.61,40.02,39.56,39.98,1377822.0,38.9217,39.3246,38.8726,39.2853,1377822.0
2023-12-29 13:00:00,39.98,40.1,39.78,39.85,1165415.0,39.2853,39.4032,39.0887,39.1575,1165415.0
2023-12-29 13:30:00,39.86,40.14,39.86,39.92,815540.0,39.1673,39.4425,39.1673,39.2263,815540.0
2023-12-29 14:00:00,39.93,40.08,39.87,39.94,616936.0,39.2361,39.3835,39.1772,39.246,616936.0
2023-12-29 14:30:00,39.93,40.09,39.91,40.08,557921.0,39.2361,39.3933,39.2165,39.3835,557921.0
2023-12-29 15:00:00,40.07,40.18,39.88,40.16,1109897.0,39.3737,39.4818,39.187,39.4621,1109897.0
2023-12-29 15:30:00,40.15,40.15,39.41,39.44,2290717.0,39.4523,39.4523,38.7252,38.7546,2290717.0
2024-01-02 09:30:00,38.62,39.62,38.22,39.61,4852092.0,37.9489,38.9315,37.5558,38.9217,4852092.0
2024-01-02 10:00:00,39.6,39.91,39.11,39.29,3106961.0,38.9119,39.2165,38.4304,38.6072,3106961.0
2024-01-02 10:30:00,39.28,39.31,38.7,38.78,2178240.0,38.5974,38.6269,38.0275,38.1061,2178240.0
2024-01-02 11:00:00,38.77,39.37,38.76,39.23,1729257.0,38.0963,38.6859,38.0865,38.5483,1729257.0
2024-01-02 11:30:00,39.22,39.61,39.09,39.61,1429590.0,38.5385,38.9217,38.4107,38.9217,1429590.0
2024-01-02 12:00:00,39.61,39.88,39.56,39.62,1408025.0,38.9217,39.187,38.8726,38.9315,1408025.0
2024-01-02 12:30:00,39.62,39.89,39.34,39.37,1056042.0,38.9315,39.1968,38.6564,38.6859,1056042.0
2024-01-02 13:00:00,39.38,39.39,38.99,39.13,1206391.0,38.6957,38.7055,38.3125,38.45,1206391.0
2024-01-02 13:30:00,39.13,39.26,38.76,38.78,1152278.0,38.45,38.5778,38.0865,38.1061,1152278.0
2024-01-02 14:00:00,38.78,38.88,38.57,38.71,1049469.0,38.1061,38.2044,37.8998,38.0373,1049469.0
2024-01-02 14:30:00,38.69,38.73,38.29,38.3,1167730.0,38.0177,38.057,37.6246,37.6344,1167730.0
2024-01-02 15:00:00,38.29,38.39,38.11,38.28,1851516.0,37.6246,37.7229,37.4478,37.6148,1851516.0
2024-01-02 15:30:00,38.27,38.72,38.05,38.71,2065645.0,37.605,38.0472,37.3888,38.0373,2065645.0
2024-01-03 09:30:00,37.44,37.49,36.71,36.78,5029166.0,36.7894,36.8385,36.0721,36.1409,5029166.0
2024-01-03 10:00:00,36.78,37.6,36.57,36.99,4563131.0,36.1409,36.9466,35.9345,36.3472,4563131.0
2024-01-03 10:30:00,36.98,37.06,36.25,36.86,2915589.0,36.3374,36.416,35.6201,36.2195,2915589.0
2024-01-03 11:00:00,36.86,37.13,36.84,37.05,1966328.0,36.2195,36.4848,36.1998,36.4062,1966328.0
2024-01-03 11:30:00,37.05,37.14,36.8,36.84,1243653.0,36.4062,36.4946,36.1605,36.1998,1243653.0
2024-01-03 12:00:00,36.85,36.86,36.52,36.82,1275022.0,36.2096,36.2195,35.8854,36.1802,1275022.0
2024-01-03 12:30:00,36.82,36.88,36.65,36.82,1131628.0,36.1802,36.2391,36.0131,36.1802,1131628.0
2024-01-03 13:00:00,36.81,37.06,36.81,37.01,995882.0,36.1703,36.416,36.1703,36.3669,995882.0
2024-01-03 13:30:00,37.01,37.01,36.65,36.69,694486.0,36.3669,36.3669,36.0131,36.0524,694486.0
2024-01-03 14:00:00,36.69,37.01,36.24,36.99,3312095.0,36.0524,36.3669,35.6102,36.3472,3312095.0
2024-01-03 14:30:00,37.0,37.13,36.43,36.43,1833574.0,36.357,36.4848,35.7969,35.7969,1833574.0
2024-01-03 15:00:00,36.43,36.45,35.36,35.49,3515920.0,35.7969,35.8166,34.7455,34.8733,3515920.0
2024-01-03 15:30:00,35.49,35.88,35.46,35.57,4255829.0,34.8733,35.2565,34.8438,34.9519,4255829.0
2024-01-04 09:30:00,35.49,36.17,35.4,35.63,4179259.0,34.8733,35.5415,34.7848,35.0108,4179259.0
2024-01-04 10:00:00,35.62,36.01,35.53,35.72,2743753.0,35.001,35.3842,34.9126,35.0993,2743753.0
2024-01-04 10:30:00,35.72,36.07,35.69,35.78,1990044.0,35.0993,35.4432,35.0698,35.1582,1990044.0
2024-01-04 11:00:00,35.79,36.19,35.66,36.04,1593940.0,35.1681,35.5611,35.0403,35.4137,1593940.0
2024-01-04 11:30:00,36.05,36.2,35.6,35.76,2020851.0,35.4235,35.5709,34.9814,35.1386,2020851.0
2024-01-04 12:00:00,35.76,35.84,35.51,35.75,1181175.0,35.1386,35.2172,34.8929,35.1288,1181175.0
2024-01-04 12:30:00,35.75,35.75,35.4,35.6,915558.0,35.1288,35.1288,34.7848,34.9814,915558.0
2024-01-04 13:00:00,35.59,35.79,35.54,35.73,669058.0,34.9715,35.1681,34.9224,35.1091,669058.0
2024-01-04 13:30:00,35.73,35.96,35.7,35.81,786394.0,35.1091,35.3351,35.0796,35.1877,786394.0
2024-01-04 14:00:00,35.81,35.9,35.65,35.68,717536.0,35.1877,35.2762,35.0305,35.06,717536.0
2024-01-04 14:30:00,35.67,35.77,35.43,35.63,960702.0,35.0502,35.1484,34.8143,35.0108,960702.0
2024-01-04 15:00:00,35.64,35.85,35.55,35.64,948048.0,35.0207,35.227,34.9322,35.0207,948048.0
2024-01-04 15:30:00,35.63,35.73,35.28,35.37,2384693.0,35.0108,35.1091,34.6669,34.7554,2384693.0
2024-01-05 09:30:00,34.71,35.48,34.48,35.35,4332129.0,34.1068,34.8635,33.8808,34.7357,4332129.0
2024-01-05 10:00:00,35.35,36.2,35.35,35.81,4432918.0,34.7357,35.5709,34.7357,35.1877,4432918.0
2024-01-05 10:30:00,35.81,36.06,35.67,35.9,2175192.0,35.1877,35.4334,35.0502,35.2762,2175192.0
2024-01-05 11:00:00,35.9,36.03,35.44,35.5,2048893.0,35.2762,35.4039,34.8241,34.8831,2048893.0
2024-01-05 11:30:00,35.5,35.6,35.36,35.48,1161171.0,34.8831,34.9814,34.7455,34.8635,1161171.0
2024-01-05 12:00:00,35.48,35.52,34.93,35.12,2024373.0,34.8635,34.9028,34.323,34.5097,2024373.0
2024-01-05 12:30:00,35.11,35.3,34.94,35.17,1234505.0,34.4999,34.6866,34.3328,34.5588,1234505.0
2024-01-05 13:00:00,35.16,35.31,34.92,35.31,1058295.0,34.549,34.6964,34.3132,34.6964,1058295.0
2024-01-05 13:30:00,35.3,35.62,35.3,35.38,1357492.0,34.6866,35.001,34.6866,34.7652,1357492.0
2024-01-05 14:00:00,35.37,35.68,35.36,35.39,1193315.0,34.7554,35.06,34.7455,34.775,1193315.0
2024-01-05 14:30:00,35.38,35.44,34.75,34.81,1302820.0,34.7652,34.8241,34.1461,34.2051,1302820.0
2024-01-05 15:00:00,34.81,35.21,34.75,35.11,1429348.0,34.2051,34.5981,34.1461,34.4999,1429348.0
2024-01-05 15:30:00,35.1,35.23,34.94,35.03,2034937.0,34.4901,34.6178,34.3328,34.4213,2034937.0
2024-01-08 09:30:00,35.0,35.3,34.47,35.27,5000142.0,34.3918,34.6866,33.871,34.6571,5000142.0
2024-01-08 10:00:00,35.26,35.66,35.01,35.55,2837044.0,34.6473,35.0403,34.4016,34.9322,2837044.0
2024-01-08 10:30:00,35.55,36.05,35.55,35.86,1693609.0,34.9322,35.4235,34.9322,35.2369,1693609.0
2024-01-08 11:00:00,35.87,36.09,35.74,35.9,1533499.0,35.2467,35.4629,35.1189,35.2762,1533499.0
2024-01-08 11:30:00,35.9,36.1,35.85,36.09,1254098.0,35.2762,35.4727,35.227,35.4629,1254098.0
2024-01-08 12:00:00,36.09,36.26,35.78,35.87,1266254.0,35.4629,35.6299,35.1582,35.2467,1266254.0
2024-01-08 12:30:00,35.87,36.22,35.85,36.22,822154.0,35.2467,35.5906,35.227,35.5906,822154.0
2024-01-08 13:00:00,36.21,36.43,36.18,36.29,1069209.0,35.5808,35.7969,35.5513,35.6594,1069209.0
2024-01-08 13:30:00,36.3,36.58,36.28,36.57,930047.0,35.6692,35.9443,35.6496,35.9345,930047.0
2024-01-08 14:00:00,36.57,36.75,36.44,36.75,1062287.0,35.9345,36.1114,35.8068,36.1114,1062287.0
2024-01-08 14:30:00,36.75,36.88,36.71,36.79,1218333.0,36.1114,36.2391,36.0721,36.1507,1218333.0
2024-01-08 15:00:00,36.79,36.79,36.64,36.77,784562.0,36.1507,36.1507,36.0033,36.131,784562.0
2024-01-08 15:30:00,36.77,37.02,36.73,37.0,2051291.0,36.131,36.3767,36.0917,36.357,2051291.0
2024-01-09 09:30:00,35.53,35.57,34.96,35.43,6340214.0,34.9126,34.9519,34.3525,34.8143,6340214.0
2024-01-09 10:00:00,35.43,35.7,35.18,35.45,2892146.0,34.8143,35.0796,34.5687,34.834,2892146.0
2024-01-09 10:30:00,35.45,35.75,35.38,35.48,1661212.0,34.834,35.1288,34.7652,34.8635,1661212.0
2024-01-09 11:00:00,35.47,35.89,35.46,35.88,1278128.0,34.8536,35.2663,34.8438,35.2565,1278128.0
2024-01-09 11:30:00,35.88,36.06,35.82,36.05,1290427.0,35.2565,35.4334,35.1975,35.4235,1290427.0
2024-01-09 12:00:00,36.05,36.1,35.93,36.09,1064928.0,35.4235,35.4727,35.3056,35.4629,1064928.0
2024-01-09 12:30:00,36.1,36.15,35.99,36.15,784769.0,35.4727,35.5218,35.3646,35.5218,784769.0
2024-01-09 13:00:00,36.15,36.33,35.75,35.84,1511511.0,35.5218,35.6987,35.1288,35.2172,1511511.0
2024-01-09 13:30:00,35.84,36.24,35.65,36.18,1304882.0,35.2172,35.6102,35.0305,35.5513,1304882.0
2024-01-09 14:00:00,36.18,36.21,35.83,35.89,1311276.0,35.5513,35.5808,35.2074,35.2663,1311276.0
2024-01-09 14:30:00,35.88,36.06,35.85,36.04,761055.0,35.2565,35.4334,35.227,35.4137,761055.0
2024-01-09 15:00:00,36.03,36.18,35.95,35.99,957228.0,35.4039,35.5513,35.3253,35.3646,957228.0
2024-01-09 15:30:00,36.0,36.01,35.73,35.88,1807134.0,35.3744,35.3842,35.1091,35.2565,1807134.0
2024-01-10 09:30:00,35.75,35.92,35.23,35.3,4198526.0,35.1288,35.2958,34.6178,34.6866,4198526.0
2024-01-10 10:00:00,35.29,35.53,34.83,35.52,3356772.0,34.6768,34.9126,34.2247,34.9028,3356772.0
2024-01-10 10:30:00,35.52,35.72,35.46,35.64,2162717.0,34.9028,35.0993,34.8438,35.0207,2162717.0
2024-01-10 11:00:00,35.65,35.68,35.37,35.55,1288957.0,35.0305,35.06,34.7554,34.9322,1288957.0
2024-01-10 11:30:00,35.56,35.72,35.47,35.65,820469.0,34.9421,35.0993,34.8536,35.0305,820469.0
2024-01-10 12:00:00,35.66,35.74,35.54,35.7,513305.0,35.0403,35.1189,34.9224,35.0796,513305.0
2024-01-10 12:30:00,35.69,35.71,35.53,35.53,532691.0,35.0698,35.0895,34.9126,34.9126,532691.0
2024-01-10 13:00:00,35.53,35.9,35.39,35.72,1710733.0,34.9126,35.2762,34.775,35.0993,1710733.0
2024-01-10 13:30:00,35.73,35.87,35.68,35.86,581669.0,35.1091,35.2467,35.06,35.2369,581669.0
2024-01-10 14:00:00,35.85,36.06,35.8,35.96,1059521.0,35.227,35.4334,35.1779,35.3351,1059521.0
2024-01-10 14:30:00,35.96,36.08,35.87,36.06,768876.0,35.3351,35.453,35.2467,35.4334,768876.0
2024-01-10 15:00:00,36.06,36.11,35.5,35.63,1569587.0,35.4334,35.4825,34.8831,35.0108,1569587.0
2024-01-10 15:30:00,35.63,36.0,35.45,35.92,2611864.0,35.0108,35.3744,34.834,35.2958,2611864.0
2024-01-11 09:30:00,35.59,35.73,35.03,35.06,4356165.0,34.9715,35.1091,34.4213,34.4508,4356165.0
2024-01-11 10:00:00,35.05,35.05,33.88,34.48,5693957.0,34.4409,34.4409,33.2913,33.8808,5693957.0
2024-01-11 10:30:00,34.49,34.63,34.12,34.22,2542957.0,33.8907,34.0282,33.5271,33.6253,2542957.0
2024-01-11 11:00:00,34.22,34.32,33.88,33.95,2057742.0,33.6253,33.7236,33.2913,33.36,2057742.0
2024-01-11 11:30:00,33.94,34.26,33.82,33.95,2221468.0,33.3502,33.6647,33.2323,33.36,2221468.0
2024-01-11 12:00:00,33.94,34.27,33.94,33.98,1041984.0,33.3502,33.6745,33.3502,33.3895,1041984.0
2024-01-11 12:30:00,33.98,34.58,33.98,34.47,1292443.0,33.3895,33.9791,33.3895,33.871,1292443.0
2024-01-11 13:00:00,34.45,34.9,34.44,34.68,1517665.0,33.8514,34.2935,33.8415,34.0774,1517665.0
2024-01-11 13:30:00,34.68,34.96,34.53,34.95,1269528.0,34.0774,34.3525,33.93,34.3427,1269528.0
2024-01-11 14:00:00,34.94,35.05,34.71,35.01,1300460.0,34.3328,34.4409,34.1068,34.4016,1300460.0
2024-01-11 14:30:00,35.02,35.19,34.89,35.17,1040642.0,34.4114,34.5785,34.2837,34.5588,1040642.0
2024-01-11 15:00:00,35.18,35.22,34.76,35.02,1362091.0,34.5687,34.608,34.156,34.4114,1362091.0
2024-01-11 15:30:00,35.02,35.15,34.89,35.05,1509086.0,34.4114,34.5392,34.2837,34.4409,1509086.0
2024-01-12 09:30:00,36.27,36.9,35.97,36.0,5294982.0,35.6397,36.2588,35.3449,35.3744,5294982.0
2024-01-12 10:00:00,36.01,36.07,35.29,35.39,3216905.0,35.3842,35.4432,34.6768,34.775,3216905.0
2024-01-12 10:30:00,35.39,35.54,34.73,34.86,2078048.0,34.775,34.9224,34.1265,34.2542,2078048.0
2024-01-12 11:00:00,34.86,35.17,34.75,35.08,1932793.0,34.2542,34.5588,34.1461,34.4704,1932793.0
2024-01-12 11:30:00,35.08,35.16,34.53,34.64,1490466.0,34.4704,34.549,33.93,34.0381,1490466.0
2024-01-12 12:00:00,34.64,34.88,34.56,34.76,1060490.0,34.0381,34.2739,33.9594,34.156,1060490.0
2024-01-12 12:30:00,34.77,34.83,34.57,34.75,643906.0,34.1658,34.2247,33.9693,34.1461,643906.0
2024-01-12 13:00:00,34.75,34.9,34.71,34.87,554284.0,34.1461,34.2935,34.1068,34.2641,554284.0
2024-01-12 13:30:00,34.88,35.04,34.85,35.0,755580.0,34.2739,34.4311,34.2444,34.3918,755580.0
2024-01-12 14:00:00,34.99,35.12,34.89,34.98,848912.0,34.382,34.5097,34.2837,34.3721,848912.0
2024-01-12 14:30:00,34.98,34.99,34.76,34.8,693344.0,34.3721,34.382,34.156,34.1953,693344.0
2024-01-12 15:00:00,34.79,34.87,34.58,34.73,1052280.0,34.1854,34.2641,33.9791,34.1265,1052280.0
2024-01-12 15:30:00,34.73,34.92,34.68,34.86,1500150.0,34.1265,34.3132,34.0774,34.2542,1500150.0
2024-01-16 09:30:00,34.01,34.24,33.35,33.7,3675229.0,33.419,33.645,32.7705,33.1144,3675229.0
2024-01-16 10:00:00,33.69,34.2,33.53,34.09,2032720.0,33.1046,33.6057,32.9473,33.4976,2032720.0
2024-01-16 10:30:00,34.09,34.33,34.02,34.07,1128458.0,33.4976,33.7334,33.4288,33.478,1128458.0
2024-01-16 11:00:00,34.07,34.22,33.59,34.0,2243678.0,33.478,33.6253,33.0063,33.4092,2243678.0
2024-01-16 11:30:00,34.02,34.24,33.9,33.98,1061625.0,33.4288,33.645,33.3109,33.3895,1061625.0
2024-01-16 12:00:00,33.98,34.01,33.69,33.7,791105.0,33.3895,33.419,33.1046,33.1144,791105.0
2024-01-16 12:30:00,33.71,33.8,33.57,33.65,826231.0,33.1242,33.2126,32.9866,33.0653,826231.0
2024-01-16 13:00:00,33.65,33.92,33.64,33.85,696790.0,33.0653,33.3306,33.0554,33.2618,696790.0
2024-01-16 13:30:00,33.85,33.91,33.43,33.49,1049403.0,33.2618,33.3207,32.8491,32.908,1049403.0
2024-01-16 14:00:00,33.49,33.54,33.15,33.3,1461492.0,32.908,32.9572,32.5739,32.7213,1461492.0
2024-01-16 14:30:00,33.3,33.53,33.23,33.48,924718.0,32.7213,32.9473,32.6526,32.8982,924718.0
2024-01-16 15:00:00,33.48,33.55,33.4,33.45,513680.0,32.8982,32.967,32.8196,32.8687,513680.0
2024-01-16 15:30:00,33.44,33.61,33.34,33.57,1466738.0,32.8589,33.0259,32.7606,32.9866,1466738.0
2024-01-17 09:30:00,32.12,32.63,31.79,32.44,4298765.0,31.5618,32.063,31.2376,31.8763,4298765.0
2024-01-17 10:00:00,32.44,33.04,32.27,32.65,2140580.0,31.8763,32.4659,31.7092,32.0826,2140580.0
2024-01-17 10:30:00,32.64,32.74,32.45,32.6,1122602.0,32.0728,32.1711,31.8861,32.0335,1122602.0
2024-01-17 11:00:00,32.6,32.81,32.55,32.61,884558.0,32.0335,32.2399,31.9844,32.0433,884558.0
2024-01-17 11:30:00,32.61,32.77,32.51,32.6,714614.0,32.0433,32.2005,31.9451,32.0335,714614.0
2024-01-17 12:00:00,32.61,32.64,32.37,32.41,671484.0,32.0433,32.0728,31.8075,31.8468,671484.0
2024-01-17 12:30:00,32.4,32.53,32.26,32.45,716357.0,31.837,31.9647,31.6994,31.8861,716357.0
2024-01-17 13:00:00,32.44,32.55,32.22,32.28,1362557.0,31.8763,31.9844,31.6601,31.7191,1362557.0
2024-01-17 13:30:00,32.27,32.32,32.04,32.3,1470606.0,31.7092,31.7584,31.4832,31.7387,1470606.0
2024-01-17 14:00:00,32.3,32.53,32.28,32.47,1534101.0,31.7387,31.9647,31.7191,31.9058,1534101.0
2024-01-17 14:30:00,32.48,32.58,32.41,32.46,976377.0,31.9156,32.0138,31.8468,31.8959,976377.0
2024-01-17 15:00:00,32.45,32.48,32.3,32.35,730348.0,31.8861,31.9156,31.7387,31.7878,730348.0
2024-01-17 15:30:00,32.35,32.93,32.33,32.8,1554768.0,31.7878,32.3578,31.7682,32.23,1554768.0
2024-01-18 09:30:00,33.41,33.66,32.64,33.02,4710099.0,32.8294,33.0751,32.0728,32.4462,4710099.0
2024-01-18 10:00:00,33.03,33.36,32.86,33.08,2987856.0,32.456,32.7803,32.289,32.5052,2987856.0
2024-01-18 10:30:00,33.09,33.28,32.67,32.77,1736017.0,32.515,32.7017,32.1023,32.2005,1736017.0
2024-01-18 11:00:00,32.77,32.94,32.54,32.92,1269946.0,32.2005,32.3676,31.9745,32.3479,1269946.0
2024-01-18 11:30:00,32.93,33.05,32.61,32.67,1438101.0,32.3578,32.4757,32.0433,32.1023,1438101.0
2024-01-18 12:00:00,32.68,32.69,32.23,32.5,1816760.0,32.1121,32.1219,31.6699,31.9352,1816760.0
2024-01-18 12:30:00,32.5,32.59,32.33,32.38,630805.0,31.9352,32.0237,31.7682,31.8173,630805.0
2024-01-18 13:00:00,32.38,32.38,32.13,32.22,1159497.0,31.8173,31.8173,31.5717,31.6601,1159497.0
2024-01-18 13:30:00,32.22,32.65,32.21,32.58,927551.0,31.6601,32.0826,31.6503,32.0138,927551.0
2024-01-18 14:00:00,32.59,32.97,32.58,32.97,1292852.0,32.0237,32.3971,32.0138,32.3971,1292852.0
2024-01-18 14:30:00,32.97,33.12,32.8,33.09,1772210.0,32.3971,32.5445,32.23,32.515,1772210.0
2024-01-18 15:00:00,33.09,33.28,33.01,33.27,1155355.0,32.515,32.7017,32.4364,32.6919,1155355.0
2024-01-18 15:30:00,33.27,33.4,33.15,33.36,2018912.0,32.6919,32.8196,32.5739,32.7803,2018912.0
2024-01-19 09:30:00,33.68,33.75,32.66,33.15,4811319.0,33.0947,33.1635,32.0925,32.5739,4811319.0
2024-01-19 10:00:00,33.16,33.32,32.62,32.92,3378088.0,32.5838,32.741,32.0532,32.3479,3378088.0
2024-01-19 10:30:00,32.9,33.06,32.69,33.0,1656567.0,32.3283,32.4855,32.1219,32.4265,1656567.0
2024-01-19 11:00:00,33.0,33.3,32.91,33.08,1797814.0,32.4265,32.7213,32.3381,32.5052,1797814.0
2024-01-19 11:30:00,33.08,33.09,32.73,32.94,1402517.0,32.5052,32.515,32.1612,32.3676,1402517.0
2024-01-19 12:00:00,32.94,33.19,32.76,33.18,1056686.0,32.3676,32.6132,32.1907,32.6034,1056686.0
2024-01-19 12:30:00,33.19,33.42,33.08,33.41,1756242.0,32.6132,32.8393,32.5052,32.8294,1756242.0
2024-01-19 13:00:00,33.4,33.8,33.23,33.78,2296570.0,32.8196,33.2126,32.6526,33.193,2296570.0
2024-01-19 13:30:00,33.78,34.04,33.76,34.03,1788799.0,33.193,33.4485,33.1733,33.4387,1788799.0
2024-01-19 14:00:00,34.03,34.52,33.98,34.37,1927558.0,33.4387,33.9201,33.3895,33.7727,1927558.0
2024-01-19 14:30:00,34.39,34.42,34.12,34.29,2137883.0,33.7924,33.8219,33.5271,33.6941,2137883.0
2024-01-19 15:00:00,34.28,34.39,34.07,34.22,1459576.0,33.6843,33.7924,33.478,33.6253,1459576.0
2024-01-19 15:30:00,34.22,34.38,34.17,34.34,1988269.0,33.6253,33.7826,33.5762,33.7433,1988269.0
2024-01-22 09:30:00,35.21,36.46,35.17,36.34,6633512.0,34.5981,35.8264,34.5588,35.7085,6633512.0
2024-01-22 10:00:00,36.34,36.63,36.18,36.44,3322218.0,35.7085,35.9935,35.5513,35.8068,3322218.0
2024-01-22 10:30:00,36.44,36.44,35.77,35.96,2931050.0,35.8068,35.8068,35.1484,35.3351,2931050.0
2024-01-22 11:00:00,35.97,36.17,35.79,36.17,1342589.0,35.3449,35.5415,35.1681,35.5415,1342589.0
2024-01-22 11:30:00,36.16,36.18,35.91,36.11,1233597.0,35.5316,35.5513,35.286,35.4825,1233597.0
2024-01-22 12:00:00,36.12,36.14,35.79,36.02,1013012.0,35.4923,35.512,35.1681,35.3941,1013012.0
2024-01-22 12:30:00,36.02,36.05,35.85,35.91,632599.0,35.3941,35.4235,35.227,35.286,632599.0
2024-01-22 13:00:00,35.9,36.01,35.52,35.57,1069779.0,35.2762,35.3842,34.9028,34.9519,1069779.0
2024-01-22 13:30:00,35.55,35.93,35.54,35.86,1009310.0,34.9322,35.3056,34.9224,35.2369,1009310.0
2024-01-22 14:00:00,35.87,35.98,35.57,35.75,923270.0,35.2467,35.3548,34.9519,35.1288,923270.0
2024-01-22 14:30:00,35.75,36.03,35.72,36.01,1445324.0,35.1288,35.4039,35.0993,35.3842,1445324.0
2024-01-22 15:00:00,36.01,36.42,35.86,36.41,1330240.0,35.3842,35.7871,35.2369,35.7773,1330240.0
2024-01-22 15:30:00,36.41,36.55,36.31,36.51,2631611.0,35.7773,35.9149,35.679,35.8756,2631611.0
2024-01-23 09:30:00,37.4,37.61,36.86,37.07,5869774.0,36.7501,36.9564,36.2195,36.4258,5869774.0
2024-01-23 10:00:00,37.07,37.33,36.7,36.79,2605395.0,36.4258,36.6813,36.0623,36.1507,2605395.0
2024-01-23 10:30:00,36.8,36.81,35.95,36.01,3439704.0,36.1605,36.1703,35.3253,35.3842,3439704.0
2024-01-23 11:00:00,36.02,36.36,35.79,35.83,2068453.0,35.3941,35.7282,35.1681,35.2074,2068453.0
2024-01-23 11:30:00,35.83,35.97,35.59,35.94,2215487.0,35.2074,35.3449,34.9715,35.3155,2215487.0
2024-01-23 12:00:00,35.95,36.01,35.65,35.75,1237390.0,35.3253,35.3842,35.0305,35.1288,1237390.0
2024-01-23 12:30:00,35.75,35.9,35.64,35.85,878950.0,35.1288,35.2762,35.0207,35.227,878950.0
2024-01-23 13:00:00,35.87,35.87,35.72,35.77,959503.0,35.2467,35.2467,35.0993,35.1484,959503.0
2024-01-23 13:30:00,35.78,36.22,35.72,36.12,1583147.0,35.1582,35.5906,35.0993,35.4923,1583147.0
2024-01-23 14:00:00,36.11,36.25,36.03,36.12,913135.0,35.4825,35.6201,35.4039,35.4923,913135.0
2024-01-23 14:30:00,36.12,36.4,36.06,36.34,1140205.0,35.4923,35.7675,35.4334,35.7085,1140205.0
2024-01-23 15:00:00,36.34,36.58,36.18,36.31,1368095.0,35.7085,35.9443,35.5513,35.679,1368095.0
2024-01-23 15:30:00,36.31,36.31,36.05,36.12,2034142.0,35.679,35.679,35.4235,35.4923,2034142.0
2024-01-24 09:30:00,37.44,37.51,36.36,36.43,5387317.0,36.7894,36.8582,35.7282,35.7969,5387317.0
2024-01-24 10:00:00,36.42,36.44,35.9,36.36,3878337.0,35.7871,35.8068,35.2762,35.7282,3878337.0
2024-01-24 10:30:00,36.37,36.88,36.2,36.48,2608487.0,35.738,36.2391,35.5709,35.8461,2608487.0
2024-01-24 11:00:00,36.49,36.68,36.32,36.6,1469091.0,35.8559,36.0426,35.6889,35.964,1469091.0
2024-01-24 11:30:00,36.6,36.66,36.36,36.44,1022450.0,35.964,36.0229,35.7282,35.8068,1022450.0
2024-01-24 12:00:00,36.45,36.46,36.11,36.29,1145388.0,35.8166,35.8264,35.4825,35.6594,1145388.0
2024-01-24 12:30:00,36.29,36.48,36.27,36.48,987712.0,35.6594,35.8461,35.6397,35.8461,987712.0
2024-01-24 13:00:00,36.47,36.49,35.78,35.89,2136466.0,35.8363,35.8559,35.1582,35.2663,2136466.0
2024-01-24 13:30:00,35.9,35.91,35.49,35.68,1733204.0,35.2762,35.286,34.8733,35.06,1733204.0
2024-01-24 14:00:00,35.67,35.7,35.2,35.36,2029552.0,35.0502,35.0796,34.5883,34.7455,2029552.0
2024-01-24 14:30:00,35.37,35.63,35.21,35.53,1481857.0,34.7554,35.0108,34.5981,34.9126,1481857.0
2024-01-24 15:00:00,35.53,35.8,35.14,35.17,1836928.0,34.9126,35.1779,34.5294,34.5588,1836928.0
2024-01-24 15:30:00,35.17,35.48,35.11,35.24,1890660.0,34.5588,34.8635,34.4999,34.6276,1890660.0
2024-01-25 09:30:00,36.7,37.0,35.89,36.5,5430214.0,36.0623,36.357,35.2663,35.8657,5430214.0
2024-01-25 10:00:00,36.51,36.74,36.15,36.44,3020419.0,35.8756,36.1016,35.5218,35.8068,3020419.0
2024-01-25 10:30:00,36.44,36.52,35.66,35.76,2670998.0,35.8068,35.8854,35.0403,35.1386,2670998.0
2024-01-25 11:00:00,35.77,36.06,35.56,36.02,1598092.0,35.1484,35.4334,34.9421,35.3941,1598092.0
2024-01-25 11:30:00,36.02,36.07,35.76,35.85,997365.0,35.3941,35.4432,35.1386,35.227,997365.0
2024-01-25 12:00:00,35.86,35.89,35.44,35.51,1400455.0,35.2369,35.2663,34.8241,34.8929,1400455.0
2024-01-25 12:30:00,35.51,35.53,35.26,35.43,1100475.0,34.8929,34.9126,34.6473,34.8143,1100475.0
2024-01-25 13:00:00,35.44,35.88,35.43,35.51,1752942.0,34.8241,35.2565,34.8143,34.8929,1752942.0
2024-01-25 13:30:00,35.51,35.73,35.41,35.48,877333.0,34.8929,35.1091,34.7947,34.8635,877333.0
2024-01-25 14:00:00,35.48,35.8,35.3,35.76,1204315.0,34.8635,35.1779,34.6866,35.1386,1204315.0
2024-01-25 14:30:00,35.77,35.91,35.62,35.79,917584.0,35.1484,35.286,35.001,35.1681,917584.0
2024-01-25 15:00:00,35.79,35.79,35.56,35.64,704507.0,35.1681,35.1681,34.9421,35.0207,704507.0
2024-01-25 15:30:00,35.64,36.05,35.59,36.04,1469360.0,35.0207,35.4235,34.9715,35.4137,1469360.0
2024-01-26 09:30:00,36.6,37.11,36.36,36.62,5223284.0,35.964,36.4651,35.7282,35.9836,5223284.0
2024-01-26 10:00:00,36.6,36.64,36.04,36.44,2437928.0,35.964,36.0033,35.4137,35.8068,2437928.0
2024-01-26 10:30:00,36.43,36.8,36.32,36.6,2053149.0,35.7969,36.1605,35.6889,35.964,2053149.0
2024-01-26 11:00:00,36.58,36.61,36.23,36.34,1385722.0,35.9443,35.9738,35.6004,35.7085,1385722.0
2024-01-26 11:30:00,36.35,36.49,36.18,36.48,1087274.0,35.7183,35.8559,35.5513,35.8461,1087274.0
2024-01-26 12:00:00,36.49,36.5,36.21,36.28,956696.0,35.8559,35.8657,35.5808,35.6496,956696.0
2024-01-26 12:30:00,36.28,36.28,35.75,35.96,1841707.0,35.6496,35.6496,35.1288,35.3351,1841707.0
2024-01-26 13:00:00,35.95,36.16,35.87,36.13,1217741.0,35.3253,35.5316,35.2467,35.5022,1217741.0
2024-01-26 13:30:00,36.13,36.18,35.91,36.05,837845.0,35.5022,35.5513,35.286,35.4235,837845.0
2024-01-26 14:00:00,36.04,36.24,36.03,36.14,651998.0,35.4137,35.6102,35.4039,35.512,651998.0
2024-01-26 14:30:00,36.14,36.29,36.06,36.23,1019348.0,35.512,35.6594,35.4334,35.6004,1019348.0
2024-01-26 15:00:00,36.24,36.25,35.96,36.0,837972.0,35.6102,35.6201,35.3351,35.3744,837972.0
2024-01-26 15:30:00,36.0,36.2,35.95,36.07,1586618.0,35.3744,35.5709,35.3253,35.4432,1586618.0
2024-01-29 09:30:00,36.17,36.23,35.58,36.07,2837503.0,35.5415,35.6004,34.9617,35.4432,2837503.0
2024-01-29 10:00:00,36.07,36.41,35.73,36.2,2432962.0,35.4432,35.7773,35.1091,35.5709,2432962.0
2024-01-29 10:30:00,36.2,36.63,36.11,36.43,1637579.0,35.5709,35.9935,35.4825,35.7969,1637579.0
2024-01-29 11:00:00,36.42,36.66,36.32,36.53,954678.0,35.7871,36.0229,35.6889,35.8952,954678.0
2024-01-29 11:30:00,36.53,36.64,36.44,36.54,609711.0,35.8952,36.0033,35.8068,35.905,609711.0
2024-01-29 12:00:00,36.53,36.65,36.38,36.59,801399.0,35.8952,36.0131,35.7478,35.9542,801399.0
2024-01-29 12:30:00,36.6,36.71,36.46,36.58,961372.0,35.964,36.0721,35.8264,35.9443,961372.0
2024-01-29 13:00:00,36.58,36.74,36.46,36.73,537778.0,35.9443,36.1016,35.8264,36.0917,537778.0
2024-01-29 13:30:00,36.73,36.77,36.62,36.68,425364.0,36.0917,36.131,35.9836,36.0426,425364.0
2024-01-29 14:00:00,36.67,36.92,36.65,36.9,654848.0,36.0328,36.2784,36.0131,36.2588,654848.0
2024-01-29 14:30:00,36.91,37.03,36.88,36.92,1009186.0,36.2686,36.3865,36.2391,36.2784,1009186.0
2024-01-29 15:00:00,36.93,37.87,36.92,37.75,3101119.0,36.2883,37.2119,36.2784,37.094,3101119.0
2024-01-29 15:30:00,37.75,37.95,37.54,37.94,2409892.0,37.094,37.2905,36.8877,37.2807,2409892.0
2024-01-30 09:30:00,37.37,37.67,37.06,37.53,4600210.0,36.7206,37.0154,36.416,36.8778,4600210.0
2024-01-30 10:00:00,37.57,37.62,36.74,36.82,4455493.0,36.9171,36.9663,36.1016,36.1802,4455493.0
2024-01-30 10:30:00,36.82,37.02,36.78,36.97,1396842.0,36.1802,36.3767,36.1409,36.3276,1396842.0
2024-01-30 11:00:00,36.97,37.04,36.8,37.02,829431.0,36.3276,36.3963,36.1605,36.3767,829431.0
2024-01-30 11:30:00,37.04,37.32,37.0,37.24,986791.0,36.3963,36.6715,36.357,36.5929,986791.0
2024-01-30 12:00:00,37.25,37.25,36.94,36.95,793798.0,36.6027,36.6027,36.2981,36.3079,793798.0
2024-01-30 12:30:00,36.94,36.97,36.64,36.75,1339002.0,36.2981,36.3276,36.0033,36.1114,1339002.0
2024-01-30 13:00:00,36.75,36.97,36.63,36.95,729969.0,36.1114,36.3276,35.9935,36.3079,729969.0
2024-01-30 13:30:00,36.95,37.03,36.91,36.99,559556.0,36.3079,36.3865,36.2686,36.3472,559556.0
2024-01-30 14:00:00,36.98,37.19,36.88,37.16,699300.0,36.3374,36.5437,36.2391,36.5143,699300.0
2024-01-30 14:30:00,37.17,37.19,37.04,37.16,476939.0,36.5241,36.5437,36.3963,36.5143,476939.0
2024-01-30 15:00:00,37.16,37.2,36.95,37.13,565235.0,36.5143,36.5536,36.3079,36.4848,565235.0
2024-01-30 15:30:00,37.13,37.17,36.96,36.97,1077860.0,36.4848,36.5241,36.3177,36.3276,1077860.0
2024-01-31 09:30:00,36.68,36.74,36.01,36.55,3943866.0,36.0426,36.1016,35.3842,35.9149,3943866.0
2024-01-31 10:00:00,36.53,36.67,36.21,36.61,2075970.0,35.8952,36.0328,35.5808,35.9738,2075970.0
2024-01-31 10:30:00,36.62,36.72,36.14,36.45,1495353.0,35.9836,36.0819,35.512,35.8166,1495353.0
2024-01-31 11:00:00,36.46,36.69,36.31,36.39,1107995.0,35.8264,36.0524,35.679,35.7576,1107995.0
2024-01-31 11:30:00,36.41,36.44,35.86,36.16,1880329.0,35.7773,35.8068,35.2369,35.5316,1880329.0
2024-01-31 12:00:00,36.17,36.52,36.13,36.5,830187.0,35.5415,35.8854,35.5022,35.8657,830187.0
2024-01-31 12:30:00,36.49,36.63,36.21,36.63,923352.0,35.8559,35.9935,35.5808,35.9935,923352.0
2024-01-31 13:00:00,36.63,36.66,36.37,36.49,621222.0,35.9935,36.0229,35.738,35.8559,621222.0
2024-01-31 13:30:00,36.49,36.65,36.48,36.54,438710.0,35.8559,36.0131,35.8461,35.905,438710.0
2024-01-31 14:00:00,36.56,36.75,35.8,35.91,3452960.0,35.9247,36.1114,35.1779,35.286,3452960.0
2024-01-31 14:30:00,35.92,37.65,35.75,36.4,5495478.0,35.2958,36.9957,35.1288,35.7675,5495478.0
2024-01-31 15:00:00,36.4,36.52,34.68,35.2,7757988.0,35.7675,35.8854,34.0774,34.5883,7757988.0
2024-01-31 15:30:00,35.19,35.23,34.17,34.21,5520364.0,34.5785,34.6178,33.5762,33.6155,5520364.0
2024-02-01 09:30:00,35.02,35.55,34.39,34.59,4109633.0,34.4114,34.9322,33.7924,33.9889,4109633.0
2024-02-01 10:00:00,34.5,34.95,34.14,34.81,3378091.0,33.9005,34.3427,33.5467,34.2051,3378091.0
2024-02-01 10:30:00,34.82,34.84,33.63,33.64,3796224.0,34.2149,34.2346,33.0456,33.0554,3796224.0
2024-02-01 11:00:00,33.63,33.98,33.52,33.85,2684831.0,33.0456,33.3895,32.9375,33.2618,2684831.0
2024-02-01 11:30:00,33.85,34.33,33.85,34.31,2108378.0,33.2618,33.7334,33.2618,33.7138,2108378.0
2024-02-01 12:00:00,34.31,34.99,34.3,34.75,2396440.0,33.7138,34.382,33.704,34.1461,2396440.0
2024-02-01 12:30:00,34.75,35.41,34.71,35.18,2287355.0,34.1461,34.7947,34.1068,34.5687,2287355.0
2024-02-01 13:00:00,35.17,35.26,34.76,35.19,1446318.0,34.5588,34.6473,34.156,34.5785,1446318.0
2024-02-01 13:30:00,35.18,35.49,35.05,35.41,1567187.0,34.5687,34.8733,34.4409,34.7947,1567187.0
2024-02-01 14:00:00,35.42,35.63,35.36,35.37,1216780.0,34.8045,35.0108,34.7455,34.7554,1216780.0
2024-02-01 14:30:00,35.37,35.69,35.13,35.59,1610765.0,34.7554,35.0698,34.5195,34.9715,1610765.0
2024-02-01 15:00:00,35.61,35.75,35.39,35.49,1500359.0,34.9912,35.1288,34.775,34.8733,1500359.0
2024-02-01 15:30:00,35.49,35.74,35.33,35.67,2651860.0,34.8733,35.1189,34.7161,35.0502,2651860.0
2024-02-02 09:30:00,34.37,34.56,33.94,34.41,5193755.0,33.7727,33.9594,33.3502,33.812,5193755.0
2024-02-02 10:00:00,34.39,34.57,33.91,34.42,3463606.0,33.7924,33.9693,33.3207,33.8219,3463606.0
2024-02-02 10:30:00,34.42,34.9,34.1,34.63,2408330.0,33.8219,34.2935,33.5074,34.0282,2408330.0
2024-02-02 11:00:00,34.64,34.91,34.47,34.85,1463643.0,34.0381,34.3034,33.871,34.2444,1463643.0
2024-02-02 11:30:00,34.87,35.0,34.64,34.76,1483274.0,34.2641,34.3918,34.0381,34.156,1483274.0
2024-02-02 12:00:00,34.75,34.91,34.48,34.88,1062008.0,34.1461,34.3034,33.8808,34.2739,1062008.0
2024-02-02 12:30:00,34.89,35.03,34.21,34.58,1872235.0,34.2837,34.4213,33.6155,33.9791,1872235.0
2024-02-02 13:00:00,34.58,34.91,34.43,34.62,1306155.0,33.9791,34.3034,33.8317,34.0184,1306155.0
2024-02-02 13:30:00,34.62,34.79,34.51,34.73,884543.0,34.0184,34.1854,33.9103,34.1265,884543.0
2024-02-02 14:00:00,34.74,35.4,34.73,35.27,1689257.0,34.1363,34.7848,34.1265,34.6571,1689257.0
2024-02-02 14:30:00,35.28,35.45,35.07,35.27,1054294.0,34.6669,34.834,34.4606,34.6571,1054294.0
2024-02-02 15:00:00,35.28,35.59,35.16,35.58,1300346.0,34.6669,34.9715,34.549,34.9617,1300346.0
2024-02-02 15:30:00,35.58,35.6,35.0,35.02,2423006.0,34.9617,34.9814,34.3918,34.4114,2423006.0
2024-02-05 09:30:00,33.99,34.0,33.24,33.52,4550693.0,33.3993,33.4092,32.6624,32.9375,4550693.0
2024-02-05 10:00:00,33.52,33.52,32.66,32.89,5195146.0,32.9375,32.9375,32.0925,32.3185,5195146.0
2024-02-05 10:30:00,32.9,33.04,32.69,32.93,2112981.0,32.3283,32.4659,32.1219,32.3578,2112981.0
2024-02-05 11:00:00,32.95,33.24,32.83,33.11,1544095.0,32.3774,32.6624,32.2595,32.5346,1544095.0
2024-02-05 11:30:00,33.1,33.26,33.04,33.14,1077172.0,32.5248,32.682,32.4659,32.5641,1077172.0
2024-02-05 12:00:00,33.14,33.6,33.13,33.6,1483126.0,32.5641,33.0161,32.5543,33.0161,1483126.0
2024-02-05 12:30:00,33.61,33.82,33.49,33.67,1311041.0,33.0259,33.2323,32.908,33.0849,1311041.0
2024-02-05 13:00:00,33.67,33.86,33.56,33.62,1127341.0,33.0849,33.2716,32.9768,33.0358,1127341.0
2024-02-05 13:30:00,33.63,33.96,33.62,33.86,881420.0,33.0456,33.3699,33.0358,33.2716,881420.0
2024-02-05 14:00:00,33.86,34.04,33.78,34.0,979468.0,33.2716,33.4485,33.193,33.4092,979468.0
2024-02-05 14:30:00,34.0,34.29,34.0,34.19,1229544.0,33.4092,33.6941,33.4092,33.5959,1229544.0
2024-02-05 15:00:00,34.19,34.23,33.71,34.09,1569747.0,33.5959,33.6352,33.1242,33.4976,1569747.0
2024-02-05 15:30:00,34.1,34.23,33.6,33.64,1752640.0,33.5074,33.6352,33.0161,33.0554,1752640.0
2024-02-06 09:30:00,33.53,34.48,33.18,34.19,4025254.0,32.9473,33.8808,32.6034,33.5959,4025254.0
2024-02-06 10:00:00,34.19,34.47,33.9,34.35,2234170.0,33.5959,33.871,33.3109,33.7531,2234170.0
2024-02-06 10:30:00,34.34,34.63,34.26,34.33,1470619.0,33.7433,34.0282,33.6647,33.7334,1470619.0
2024-02-06 11:00:00,34.33,34.54,34.15,34.53,912339.0,33.7334,33.9398,33.5566,33.93,912339.0
2024-02-06 11:30:00,34.54,34.6,34.12,34.19,762605.0,33.9398,33.9987,33.5271,33.5959,762605.0
2024-02-06 12:00:00,34.19,34.36,34.04,34.33,824968.0,33.5959,33.7629,33.4485,33.7334,824968.0
2024-02-06 12:30:00,34.34,34.36,34.1,34.12,523866.0,33.7433,33.7629,33.5074,33.5271,523866.0
2024-02-06 13:00:00,34.12,34.24,33.99,34.14,604974.0,33.5271,33.645,33.3993,33.5467,604974.0
2024-02-06 13:30:00,34.13,34.47,34.09,34.44,792467.0,33.5369,33.871,33.4976,33.8415,792467.0
2024-02-06 14:00:00,34.44,34.44,33.93,33.98,888264.0,33.8415,33.8415,33.3404,33.3895,888264.0
2024-02-06 14:30:00,33.98,34.32,33.91,34.28,816754.0,33.3895,33.7236,33.3207,33.6843,816754.0
2024-02-06 15:00:00,34.28,34.45,34.23,34.32,587162.0,33.6843,33.8514,33.6352,33.7236,587162.0
2024-02-06 15:30:00,34.32,34.53,34.17,34.52,1154334.0,33.7236,33.93,33.5762,33.9201,1154334.0
2024-02-07 09:30:00,34.76,34.79,33.68,33.78,3615237.0,34.156,34.1854,33.0947,33.193,3615237.0
2024-02-07 10:00:00,33.77,34.46,33.72,34.45,2773442.0,33.1832,33.8612,33.134,33.8514,2773442.0
2024-02-07 10:30:00,34.45,34.49,34.09,34.19,1920265.0,33.8514,33.8907,33.4976,33.5959,1920265.0
2024-02-07 11:00:00,34.19,34.49,34.07,34.16,1500040.0,33.5959,33.8907,33.478,33.5664,1500040.0
2024-02-07 11:30:00,34.18,34.25,34.03,34.18,901831.0,33.586,33.6548,33.4387,33.586,901831.0
2024-02-07 12:00:00,34.17,34.25,34.0,34.21,929371.0,33.5762,33.6548,33.4092,33.6155,929371.0
2024-02-07 12:30:00,34.2,34.33,34.08,34.33,634308.0,33.6057,33.7334,33.4878,33.7334,634308.0
2024-02-07 13:00:00,34.34,34.74,34.23,34.74,1748015.0,33.7433,34.1363,33.6352,34.1363,1748015.0
2024-02-07 13:30:00,34.74,34.79,34.5,34.71,1126339.0,34.1363,34.1854,33.9005,34.1068,1126339.0
2024-02-07 14:00:00,34.72,34.81,34.61,34.66,553107.0,34.1167,34.2051,34.0086,34.0577,553107.0
2024-02-07 14:30:00,34.66,34.79,34.59,34.74,795272.0,34.0577,34.1854,33.9889,34.1363,795272.0
2024-02-07 15:00:00,34.74,34.75,34.5,34.56,786409.0,34.1363,34.1461,33.9005,33.9594,786409.0
2024-02-07 15:30:00,34.56,34.58,34.22,34.33,1370672.0,33.9594,33.9791,33.6253,33.7334,1370672.0
2024-02-08 09:30:00,34.36,34.82,34.02,34.8,2906418.0,33.7629,34.2149,33.4288,34.1953,2906418.0
2024-02-08 10:00:00,34.79,35.29,34.74,35.14,2431728.0,34.1854,34.6768,34.1363,34.5294,2431728.0
2024-02-08 10:30:00,35.15,35.51,35.12,35.38,1905660.0,34.5392,34.8929,34.5097,34.7652,1905660.0
2024-02-08 11:00:00,35.38,35.44,35.01,35.03,1212430.0,34.7652,34.8241,34.4016,34.4213,1212430.0
2024-02-08 11:30:00,35.03,35.3,34.97,35.29,871101.0,34.4213,34.6866,34.3623,34.6768,871101.0
2024-02-08 12:00:00,35.28,35.37,35.12,35.29,546271.0,34.6669,34.7554,34.5097,34.6768,546271.0
2024-02-08 12:30:00,35.29,35.33,35.14,35.25,353012.0,34.6768,34.7161,34.5294,34.6375,353012.0
2024-02-08 13:00:00,35.24,35.55,35.23,35.52,1166740.0,34.6276,34.9322,34.6178,34.9028,1166740.0
2024-02-08 13:30:00,35.52,35.86,35.48,35.81,1059379.0,34.9028,35.2369,34.8635,35.1877,1059379.0
2024-02-08 14:00:00,35.82,35.96,35.73,35.86,737343.0,35.1975,35.3351,35.1091,35.2369,737343.0
2024-02-08 14:30:00,35.85,35.89,35.65,35.83,811056.0,35.227,35.2663,35.0305,35.2074,811056.0
2024-02-08 15:00:00,35.82,35.93,35.73,35.83,725623.0,35.1975,35.3056,35.1091,35.2074,725623.0
2024-02-08 15:30:00,35.82,35.92,35.69,35.85,1360200.0,35.1975,35.2958,35.0698,35.227,1360200.0
2024-02-09 09:30:00,36.23,36.56,35.99,36.42,3585022.0,35.6004,35.9247,35.3646,35.7871,3585022.0
2024-02-09 10:00:00,36.42,36.64,36.0,36.28,2727457.0,35.7871,36.0033,35.3744,35.6496,2727457.0
2024-02-09 10:30:00,36.3,36.57,36.2,36.48,1485376.0,35.6692,35.9345,35.5709,35.8461,1485376.0
2024-02-09 11:00:00,36.48,36.64,36.23,36.37,1122376.0,35.8461,36.0033,35.6004,35.738,1122376.0
2024-02-09 11:30:00,36.37,36.57,36.23,36.55,964841.0,35.738,35.9345,35.6004,35.9149,964841.0
2024-02-09 12:00:00,36.55,36.97,36.49,36.96,1123038.0,35.9149,36.3276,35.8559,36.3177,1123038.0
2024-02-09 12:30:00,36.96,37.2,36.81,37.17,1871686.0,36.3177,36.5536,36.1703,36.5241,1871686.0
2024-02-09 13:00:00,37.17,37.66,37.15,37.63,2327368.0,36.5241,37.0056,36.5044,36.9761,2327368.0
2024-02-09 13:30:00,37.64,37.68,37.37,37.44,1111707.0,36.9859,37.0252,36.7206,36.7894,1111707.0
2024-02-09 14:00:00,37.44,37.58,37.4,37.53,767317.0,36.7894,36.927,36.7501,36.8778,767317.0
2024-02-09 14:30:00,37.53,37.61,37.23,37.26,1034745.0,36.8778,36.9564,36.583,36.6125,1034745.0
2024-02-09 15:00:00,37.26,37.52,37.11,37.51,1920058.0,36.6125,36.868,36.4651,36.8582,1920058.0
2024-02-09 15:30:00,37.51,37.6,37.38,37.59,1831159.0,36.8582,36.9466,36.7304,36.9368,1831159.0
2024-02-12 09:30:00,37.87,39.02,37.84,39.0,5246675.0,37.2119,38.3419,37.1824,38.3223,5246675.0
2024-02-12 10:00:00,39.01,39.09,38.43,38.95,2676758.0,38.3321,38.4107,37.7622,38.2732,2676758.0
2024-02-12 10:30:00,38.96,39.38,38.94,39.22,2068189.0,38.283,38.6957,38.2633,38.5385,2068189.0
2024-02-12 11:00:00,39.21,39.6,39.17,39.49,1555327.0,38.5286,38.9119,38.4893,38.8038,1555327.0
2024-02-12 11:30:00,39.5,39.82,39.47,39.71,1772712.0,38.8136,39.128,38.7841,39.0199,1772712.0
2024-02-12 12:00:00,39.71,39.75,39.44,39.54,1391154.0,39.0199,39.0593,38.7546,38.8529,1391154.0
2024-02-12 12:30:00,39.54,39.81,39.45,39.8,764123.0,38.8529,39.1182,38.7645,39.1084,764123.0
2024-02-12 13:00:00,39.8,39.9,39.64,39.67,914187.0,39.1084,39.2066,38.9512,38.9806,914187.0
2024-02-12 13:30:00,39.66,39.8,39.45,39.66,1612325.0,38.9708,39.1084,38.7645,38.9708,1612325.0
2024-02-12 14:00:00,39.66,39.8,39.14,39.58,1864105.0,38.9708,39.1084,38.4599,38.8922,1864105.0
2024-02-12 14:30:00,39.58,39.72,39.42,39.59,1376866.0,38.8922,39.0298,38.735,38.902,1376866.0
2024-02-12 15:00:00,39.58,39.77,39.57,39.61,1031427.0,38.8922,39.0789,38.8824,38.9217,1031427.0
2024-02-12 15:30:00,39.61,39.93,39.55,39.6,2317762.0,38.9217,39.2361,38.8627,38.9119,2317762.0
2024-02-13 09:30:00,35.68,36.21,35.22,35.33,7827162.0,35.06,35.5808,34.608,34.7161,7827162.0
2024-02-13 10:00:00,35.32,35.44,34.6,35.44,5112032.0,34.7062,34.8241,33.9987,34.8241,5112032.0
2024-02-13 10:30:00,35.44,35.9,35.2,35.67,3414342.0,34.8241,35.2762,34.5883,35.0502,3414342.0
2024-02-13 11:00:00,35.67,36.35,35.66,36.1,2533276.0,35.0502,35.7183,35.0403,35.4727,2533276.0
2024-02-13 11:30:00,36.1,36.39,35.92,36.09,2027840.0,35.4727,35.7576,35.2958,35.4629,2027840.0
2024-02-13 12:00:00,36.09,36.12,35.55,35.59,1645349.0,35.4629,35.4923,34.9322,34.9715,1645349.0
2024-02-13 12:30:00,35.59,35.94,35.53,35.7,1994273.0,34.9715,35.3155,34.9126,35.0796,1994273.0
2024-02-13 13:00:00,35.68,35.68,35.38,35.57,1266922.0,35.06,35.06,34.7652,34.9519,1266922.0
2024-02-13 13:30:00,35.57,35.6,35.13,35.28,1239426.0,34.9519,34.9814,34.5195,34.6669,1239426.0
2024-02-13 14:00:00,35.27,35.27,34.72,34.94,2053365.0,34.6571,34.6571,34.1167,34.3328,2053365.0
2024-02-13 14:30:00,34.93,35.13,34.27,34.32,2954243.0,34.323,34.5195,33.6745,33.7236,2954243.0
2024-02-13 15:00:00,34.31,34.4,33.81,34.11,2904051.0,33.7138,33.8022,33.2225,33.5173,2904051.0
2024-02-13 15:30:00,34.11,34.77,34.07,34.76,3081535.0,33.5173,34.1658,33.478,34.156,3081535.0
2024-02-14 09:30:00,36.34,36.51,35.87,36.26,4162444.0,35.7085,35.8756,35.2467,35.6299,4162444.0
2024-02-14 10:00:00,36.29,36.5,36.0,36.33,2617097.0,35.6594,35.8657,35.3744,35.6987,2617097.0
2024-02-14 10:30:00,36.34,36.43,35.82,35.89,2286181.0,35.7085,35.7969,35.1975,35.2663,2286181.0
2024-02-14 11:00:00,35.89,36.27,35.59,36.23,2072574.0,35.2663,35.6397,34.9715,35.6004,2072574.0
2024-02-14 11:30:00,36.24,36.4,36.04,36.05,1136306.0,35.6102,35.7675,35.4137,35.4235,1136306.0
2024-02-14 12:00:00,36.05,36.37,35.7,36.36,1770701.0,35.4235,35.738,35.0796,35.7282,1770701.0
2024-02-14 12:30:00,36.37,36.51,36.2,36.5,1484904.0,35.738,35.8756,35.5709,35.8657,1484904.0
2024-02-14 13:00:00,36.49,36.67,36.27,36.5,1500757.0,35.8559,36.0328,35.6397,35.8657,1500757.0
2024-02-14 13:30:00,36.5,36.91,36.49,36.81,1502417.0,35.8657,36.2686,35.8559,36.1703,1502417.0
2024-02-14 14:00:00,36.8,37.02,36.44,36.96,1136292.0,36.1605,36.3767,35.8068,36.3177,1136292.0
2024-02-14 14:30:00,36.97,37.23,36.86,37.22,1177496.0,36.3276,36.583,36.2195,36.5732,1177496.0
2024-02-14 15:00:00,37.23,37.5,37.16,37.41,1494317.0,36.583,36.8484,36.5143,36.7599,1494317.0
2024-02-14 15:30:00,37.41,37.43,37.19,37.19,1860457.0,36.7599,36.7796,36.5437,36.5437,1860457.0
2024-02-15 09:30:00,38.13,39.11,38.0,38.57,4288520.0,37.4674,38.4304,37.3397,37.8998,4288520.0
2024-02-15 10:00:00,38.57,39.23,38.57,38.84,2377804.0,37.8998,38.5483,37.8998,38.1651,2377804.0
2024-02-15 10:30:00,38.85,38.92,38.45,38.49,2273046.0,38.1749,38.2437,37.7818,37.8211,2273046.0
2024-02-15 11:00:00,38.49,38.66,38.11,38.56,2105628.0,37.8211,37.9882,37.4478,37.8899,2105628.0
2024-02-15 11:30:00,38.57,38.85,38.48,38.72,1210880.0,37.8998,38.1749,37.8113,38.0472,1210880.0
2024-02-15 12:00:00,38.74,39.04,38.71,38.98,1372980.0,38.0668,38.3616,38.0373,38.3026,1372980.0
2024-02-15 12:30:00,38.98,39.02,38.75,38.79,842423.0,38.3026,38.3419,38.0766,38.1159,842423.0
2024-02-15 13:00:00,38.78,39.43,38.73,39.43,1684564.0,38.1061,38.7448,38.057,38.7448,1684564.0
2024-02-15 13:30:00,39.44,39.84,39.41,39.8,1991492.0,38.7546,39.1477,38.7252,39.1084,1991492.0
2024-02-15 14:00:00,39.8,40.1,39.74,40.08,2011764.0,39.1084,39.4032,39.0494,39.3835,2011764.0
2024-02-15 14:30:00,40.09,40.22,39.93,40.02,1418244.0,39.3933,39.5211,39.2361,39.3246,1418244.0
2024-02-15 15:00:00,40.04,40.04,39.69,39.98,1579629.0,39.3442,39.3442,39.0003,39.2853,1579629.0
2024-02-15 15:30:00,39.96,40.04,39.83,40.0,1562283.0,39.2656,39.3442,39.1379,39.3049,1562283.0
2024-02-16 09:30:00,38.65,39.07,38.06,38.5,4591521.0,37.9784,38.3911,37.3986,37.831,4591521.0
2024-02-16 10:00:00,38.46,39.39,38.19,38.8,3407797.0,37.7917,38.7055,37.5264,38.1258,3407797.0
2024-02-16 10:30:00,38.8,39.08,38.54,38.74,1631057.0,38.1258,38.4009,37.8703,38.0668,1631057.0
2024-02-16 11:00:00,38.75,39.23,38.64,39.11,1486442.0,38.0766,38.5483,37.9685,38.4304,1486442.0
2024-02-16 11:30:00,39.11,39.39,39.04,39.17,1167923.0,38.4304,38.7055,38.3616,38.4893,1167923.0
2024-02-16 12:00:00,39.16,39.3,38.86,39.3,873754.0,38.4795,38.6171,38.1847,38.6171,873754.0
2024-02-16 12:30:00,39.3,39.36,39.12,39.21,743123.0,38.6171,38.676,38.4402,38.5286,743123.0
2024-02-16 13:00:00,39.21,39.26,38.88,39.19,1151862.0,38.5286,38.5778,38.2044,38.509,1151862.0
2024-02-16 13:30:00,39.19,39.32,39.14,39.25,745512.0,38.509,38.6367,38.4599,38.5679,745512.0
2024-02-16 14:00:00,39.25,39.59,39.25,39.43,1180506.0,38.5679,38.902,38.5679,38.7448,1180506.0
2024-02-16 14:30:00,39.42,39.44,38.6,38.9,1993272.0,38.735,38.7546,37.9292,38.224,1993272.0
2024-02-16 15:00:00,38.91,38.97,38.67,38.82,1036505.0,38.2338,38.2928,37.998,38.1454,1036505.0
2024-02-16 15:30:00,38.83,38.89,38.34,38.38,2273162.0,38.1552,38.2142,37.6738,37.7131,2273162.0
2024-02-20 09:30:00,36.98,37.2,36.61,37.01,4107496.0,36.3374,36.5536,35.9738,36.3669,4107496.0
2024-02-20 10:00:00,37.0,37.27,36.73,37.04,1963057.0,36.357,36.6223,36.0917,36.3963,1963057.0
2024-02-20 10:30:00,37.04,37.22,36.8,37.18,1485007.0,36.3963,36.5732,36.1605,36.5339,1485007.0
2024-02-20 11:00:00,37.18,37.21,36.9,37.08,704842.0,36.5339,36.5634,36.2588,36.4357,704842.0
2024-02-20 11:30:00,37.09,37.1,36.71,36.73,848532.0,36.4455,36.4553,36.0721,36.0917,848532.0
2024-02-20 12:00:00,36.72,36.73,36.42,36.48,1190624.0,36.0819,36.0917,35.7871,35.8461,1190624.0
2024-02-20 12:30:00,36.48,36.66,36.29,36.62,825471.0,35.8461,36.0229,35.6594,35.9836,825471.0
2024-02-20 13:00:00,36.62,36.71,36.45,36.53,672562.0,35.9836,36.0721,35.8166,35.8952,672562.0
2024-02-20 13:30:00,36.53,36.66,36.36,36.64,553554.0,35.8952,36.0229,35.7282,36.0033,553554.0
2024-02-20 14:00:00,36.64,36.65,36.31,36.55,606693.0,36.0033,36.0131,35.679,35.9149,606693.0
2024-02-20 14:30:00,36.56,36.8,36.44,36.7,700886.0,35.9247,36.1605,35.8068,36.0623,700886.0
2024-02-20 15:00:00,36.7,36.77,36.55,36.71,729652.0,36.0623,36.131,35.9149,36.0721,729652.0
2024-02-20 15:30:00,36.72,36.79,36.36,36.78,2157566.0,36.0819,36.1507,35.7282,36.1409,2157566.0
2024-02-21 09:30:00,36.09,36.48,35.95,36.23,2448723.0,35.4629,35.8461,35.3253,35.6004,2448723.0
2024-02-21 10:00:00,36.22,36.4,36.02,36.12,1703218.0,35.5906,35.7675,35.3941,35.4923,1703218.0
2024-02-21 10:30:00,36.12,36.24,35.93,36.13,1140824.0,35.4923,35.6102,35.3056,35.5022,1140824.0
2024-02-21 11:00:00,36.15,36.35,36.08,36.12,755079.0,35.5218,35.7183,35.453,35.4923,755079.0
2024-02-21 11:30:00,36.12,36.12,35.8,36.04,1184866.0,35.4923,35.4923,35.1779,35.4137,1184866.0
2024-02-21 12:00:00,36.04,36.07,35.76,35.81,709712.0,35.4137,35.4432,35.1386,35.1877,709712.0
2024-02-21 12:30:00,35.81,36.04,35.78,36.03,516328.0,35.1877,35.4137,35.1582,35.4039,516328.0
2024-02-21 13:00:00,36.03,36.1,35.67,36.01,1263444.0,35.4039,35.4727,35.0502,35.3842,1263444.0
2024-02-21 13:30:00,36.02,36.14,35.93,36.11,532222.0,35.3941,35.512,35.3056,35.4825,532222.0
2024-02-21 14:00:00,36.1,36.32,35.66,35.79,1659067.0,35.4727,35.6889,35.0403,35.1681,1659067.0
2024-02-21 14:30:00,35.79,35.84,35.57,35.73,861263.0,35.1681,35.2172,34.9519,35.1091,861263.0
2024-02-21 15:00:00,35.72,35.72,35.42,35.66,1011102.0,35.0993,35.0993,34.8045,35.0403,1011102.0
2024-02-21 15:30:00,35.66,36.28,35.65,36.28,1690874.0,35.0403,35.6496,35.0305,35.6496,1690874.0
2024-02-22 09:30:00,36.62,37.21,36.41,36.84,4400141.0,35.9836,36.5634,35.7773,36.1998,4400141.0
2024-02-22 10:00:00,36.85,36.99,36.31,36.5,3391792.0,36.2096,36.3472,35.679,35.8657,3391792.0
2024-02-22 10:30:00,36.51,36.64,36.21,36.57,2070756.0,35.8756,36.0033,35.5808,35.9345,2070756.0
2024-02-22 11:00:00,36.57,36.92,36.49,36.83,1434421.0,35.9345,36.2784,35.8559,36.19,1434421.0
2024-02-22 11:30:00,36.84,37.0,36.74,36.91,992814.0,36.1998,36.357,36.1016,36.2686,992814.0
2024-02-22 12:00:00,36.91,37.15,36.83,37.11,836913.0,36.2686,36.5044,36.19,36.4651,836913.0
2024-02-22 12:30:00,37.12,37.34,37.06,37.3,841157.0,36.475,36.6911,36.416,36.6518,841157.0
2024-02-22 13:00:00,37.3,37.31,36.75,36.99,1185048.0,36.6518,36.6617,36.1114,36.3472,1185048.0
2024-02-22 13:30:00,36.99,37.23,36.95,37.23,821962.0,36.3472,36.583,36.3079,36.583,821962.0
2024-02-22 14:00:00,37.22,37.41,37.19,37.35,845821.0,36.5732,36.7599,36.5437,36.701,845821.0
2024-02-22 14:30:00,37.35,37.36,36.83,36.89,1143338.0,36.701,36.7108,36.19,36.249,1143338.0
2024-02-22 15:00:00,36.89,37.16,36.83,37.1,815097.0,36.249,36.5143,36.19,36.4553,815097.0
2024-02-22 15:30:00,37.11,37.34,37.0,37.08,1540511.0,36.4651,36.6911,36.357,36.4357,1540511.0
2024-02-23 09:30:00,37.13,37.16,36.58,36.77,3280171.0,36.4848,36.5143,35.9443,36.131,3280171.0
2024-02-23 10:00:00,36.76,37.1,36.55,36.89,1963619.0,36.1212,36.4553,35.9149,36.249,1963619.0
2024-02-23 10:30:00,36.9,37.32,36.85,37.22,1626527.0,36.2588,36.6715,36.2096,36.5732,1626527.0
2024-02-23 11:00:00,37.22,37.28,36.75,37.09,1668702.0,36.5732,36.6322,36.1114,36.4455,1668702.0
2024-02-23 11:30:00,37.09,37.3,36.97,37.23,1125059.0,36.4455,36.6518,36.3276,36.583,1125059.0
2024-02-23 12:00:00,37.23,37.92,37.2,37.54,1973538.0,36.583,37.2611,36.5536,36.8877,1973538.0
2024-02-23 12:30:00,37.55,37.85,37.4,37.77,1262373.0,36.8975,37.1923,36.7501,37.1137,1262373.0
2024-02-23 13:00:00,37.77,37.86,37.69,37.84,612019.0,37.1137,37.2021,37.0351,37.1824,612019.0
2024-02-23 13:30:00,37.84,37.96,37.78,37.82,762908.0,37.1824,37.3004,37.1235,37.1628,762908.0
2024-02-23 14:00:00,37.83,37.85,37.34,37.46,1195202.0,37.1726,37.1923,36.6911,36.809,1195202.0
2024-02-23 14:30:00,37.47,37.57,37.36,37.49,739567.0,36.8189,36.9171,36.7108,36.8385,739567.0
2024-02-23 15:00:00,37.49,37.53,37.29,37.34,969190.0,36.8385,36.8778,36.642,36.6911,969190.0
2024-02-23 15:30:00,37.33,37.44,37.24,37.3,1748237.0,36.6813,36.7894,36.5929,36.6518,1748237.0
2024-02-26 09:30:00,37.14,38.22,36.85,38.21,3167357.0,36.4946,37.5558,36.2096,37.546,3167357.0
2024-02-26 10:00:00,38.2,38.24,37.69,38.02,2476988.0,37.5362,37.5755,37.0351,37.3593,2476988.0
2024-02-26 10:30:00,38.03,38.11,37.84,38.05,1260888.0,37.3691,37.4478,37.1824,37.3888,1260888.0
2024-02-26 11:00:00,38.05,38.12,37.84,37.93,1096775.0,37.3888,37.4576,37.1824,37.2709,1096775.0
2024-02-26 11:30:00,37.94,38.11,37.77,38.09,959609.0,37.2807,37.4478,37.1137,37.4281,959609.0
2024-02-26 12:00:00,38.09,38.09,37.91,38.05,516903.0,37.4281,37.4281,37.2512,37.3888,516903.0
2024-02-26 12:30:00,38.05,38.06,37.83,37.95,421650.0,37.3888,37.3986,37.1726,37.2905,421650.0
2024-02-26 13:00:00,37.95,37.97,37.41,37.46,930199.0,37.2905,37.3102,36.7599,36.809,930199.0
2024-02-26 13:30:00,37.46,37.72,37.37,37.72,1176414.0,36.809,37.0645,36.7206,37.0645,1176414.0
2024-02-26 14:00:00,37.71,37.88,37.57,37.87,773806.0,37.0547,37.2217,36.9171,37.2119,773806.0
2024-02-26 14:30:00,37.86,37.98,37.73,37.95,614896.0,37.2021,37.32,37.0744,37.2905,614896.0
2024-02-26 15:00:00,37.96,38.21,37.94,38.11,843325.0,37.3004,37.546,37.2807,37.4478,843325.0
2024-02-26 15:30:00,38.12,38.23,37.85,38.0,1260130.0,37.4576,37.5657,37.1923,37.3397,1260130.0
2024-02-27 09:30:00,39.03,39.43,38.74,39.08,3774638.0,38.3518,38.7448,38.0668,38.4009,3774638.0
2024-02-27 10:00:00,39.07,39.25,38.9,39.21,1824224.0,38.3911,38.5679,38.224,38.5286,1824224.0
2024-02-27 10:30:00,39.21,39.4,39.07,39.26,1593791.0,38.5286,38.7153,38.3911,38.5778,1593791.0
2024-02-27 11:00:00,39.27,39.47,39.25,39.42,984161.0,38.5876,38.7841,38.5679,38.735,984161.0
2024-02-27 11:30:00,39.41,39.63,39.39,39.6,966461.0,38.7252,38.9413,38.7055,38.9119,966461.0
2024-02-27 12:00:00,39.6,39.64,39.3,39.41,740586.0,38.9119,38.9512,38.6171,38.7252,740586.0
2024-02-27 12:30:00,39.4,39.48,39.16,39.18,714361.0,38.7153,38.7939,38.4795,38.4992,714361.0
2024-02-27 13:00:00,39.17,39.45,39.08,39.24,1074252.0,38.4893,38.7645,38.4009,38.5581,1074252.0
2024-02-27 13:30:00,39.24,39.4,39.17,39.33,667005.0,38.5581,38.7153,38.4893,38.6466,667005.0
2024-02-27 14:00:00,39.33,39.42,39.21,39.36,630094.0,38.6466,38.735,38.5286,38.676,630094.0
2024-02-27 14:30:00,39.36,39.41,39.13,39.36,619909.0,38.676,38.7252,38.45,38.676,619909.0
2024-02-27 15:00:00,39.37,39.5,39.28,39.5,888474.0,38.6859,38.8136,38.5974,38.8136,888474.0
2024-02-27 15:30:00,39.49,39.69,39.4,39.55,1743190.0,38.8038,39.0003,38.7153,38.8627,1743190.0
2024-02-28 09:30:00,38.65,39.12,38.33,39.04,3623688.0,37.9784,38.4402,37.6639,38.3616,3623688.0
2024-02-28 10:00:00,39.04,39.44,38.85,39.19,1943030.0,38.3616,38.7546,38.1749,38.509,1943030.0
2024-02-28 10:30:00,39.2,39.47,39.12,39.29,1149198.0,38.5188,38.7841,38.4402,38.6072,1149198.0
2024-02-28 11:00:00,39.29,39.41,38.99,39.18,1035109.0,38.6072,38.7252,38.3125,38.4992,1035109.0
2024-02-28 11:30:00,39.18,39.33,39.04,39.31,646004.0,38.4992,38.6466,38.3616,38.6269,646004.0
2024-02-28 12:00:00,39.31,39.4,39.12,39.17,661258.0,38.6269,38.7153,38.4402,38.4893,661258.0
2024-02-28 12:30:00,39.18,39.18,38.88,39.08,986072.0,38.4992,38.4992,38.2044,38.4009,986072.0
2024-02-28 13:00:00,39.07,39.18,38.86,39.18,946556.0,38.3911,38.4992,38.1847,38.4992,946556.0
2024-02-28 13:30:00,39.18,39.22,39.05,39.16,530855.0,38.4992,38.5385,38.3714,38.4795,530855.0
2024-02-28 14:00:00,39.17,39.18,38.7,38.85,1047027.0,38.4893,38.4992,38.0275,38.1749,1047027.0
2024-02-28 14:30:00,38.86,38.93,38.64,38.93,983980.0,38.1847,38.2535,37.9685,38.2535,983980.0
2024-02-28 15:00:00,38.93,38.99,38.73,38.82,934579.0,38.2535,38.3125,38.057,38.1454,934579.0
2024-02-28 15:30:00,38.82,38.86,38.46,38.64,1374335.0,38.1454,38.1847,37.7917,37.9685,1374335.0
2024-02-29 09:30:00,40.19,40.59,40.03,40.33,4342499.0,39.4916,39.8847,39.3344,39.6292,4342499.0
2024-02-29 10:00:00,40.34,40.69,39.68,40.03,3432610.0,39.639,39.9829,38.9905,39.3344,3432610.0
2024-02-29 10:30:00,40.02,40.12,39.53,39.59,2065544.0,39.3246,39.4228,38.8431,38.902,2065544.0
2024-02-29 11:00:00,39.6,39.74,39.24,39.25,1623564.0,38.9119,39.0494,38.5581,38.5679,1623564.0
2024-02-29 11:30:00,39.24,39.25,38.67,39.2,2340479.0,38.5581,38.5679,37.998,38.5188,2340479.0
2024-02-29 12:00:00,39.19,39.36,38.91,38.93,1280231.0,38.509,38.676,38.2338,38.2535,1280231.0
2024-02-29 12:30:00,38.94,39.29,38.89,39.29,1017897.0,38.2633,38.6072,38.2142,38.6072,1017897.0
2024-02-29 13:00:00,39.28,39.42,39.21,39.36,895985.0,38.5974,38.735,38.5286,38.676,895985.0
2024-02-29 13:30:00,39.37,39.42,39.23,39.42,707564.0,38.6859,38.735,38.5483,38.735,707564.0
2024-02-29 14:00:00,39.41,39.49,39.12,39.19,984319.0,38.7252,38.8038,38.4402,38.509,984319.0
2024-02-29 14:30:00,39.19,39.31,39.0,39.15,707220.0,38.509,38.6269,38.3223,38.4697,707220.0
2024-02-29 15:00:00,39.15,39.3,39.14,39.29,690470.0,38.4697,38.6171,38.4599,38.6072,690470.0
2024-02-29 15:30:00,39.29,39.7,39.27,39.28,2186623.0,38.6072,39.0101,38.5876,38.5974,2186623.0
2024-03-01 09:30:00,39.8,39.95,39.0,39.37,3020449.0,39.1084,39.2558,38.3223,38.6859,3020449.0
2024-03-01 10:00:00,39.39,40.56,39.39,40.42,3460496.0,38.7055,39.8552,38.7055,39.7176,3460496.0
2024-03-01 10:30:00,40.44,40.64,40.08,40.56,2073797.0,39.7373,39.9338,39.3835,39.8552,2073797.0
2024-03-01 11:00:00,40.56,40.82,40.4,40.42,1650248.0,39.8552,40.1107,39.698,39.7176,1650248.0
2024-03-01 11:30:00,40.42,40.6,40.24,40.53,1222738.0,39.7176,39.8945,39.5407,39.8257,1222738.0
2024-03-01 12:00:00,40.52,40.71,40.42,40.61,641685.0,39.8159,40.0026,39.7176,39.9043,641685.0
2024-03-01 12:30:00,40.63,40.72,40.53,40.58,626659.0,39.924,40.0124,39.8257,39.8748,626659.0
2024-03-01 13:00:00,40.58,40.62,40.43,40.55,1020701.0,39.8748,39.9141,39.7274,39.8454,1020701.0
2024-03-01 13:30:00,40.55,40.68,40.44,40.67,637805.0,39.8454,39.9731,39.7373,39.9633,637805.0
2024-03-01 14:00:00,40.67,40.77,40.55,40.73,825544.0,39.9633,40.0615,39.8454,40.0222,825544.0
2024-03-01 14:30:00,40.73,40.75,40.63,40.74,598636.0,40.0222,40.0419,39.924,40.032,598636.0
2024-03-01 15:00:00,40.73,40.75,40.34,40.5,1303387.0,40.0222,40.0419,39.639,39.7962,1303387.0
2024-03-01 15:30:00,40.5,40.63,40.37,40.6,1509003.0,39.7962,39.924,39.6685,39.8945,1509003.0
2024-03-04 09:30:00,41.25,41.69,41.17,41.54,4277048.0,40.5332,40.9655,40.4546,40.8181,4277048.0
2024-03-04 10:00:00,41.52,41.52,40.69,40.89,2730019.0,40.7985,40.7985,39.9829,40.1794,2730019.0
2024-03-04 10:30:00,40.89,40.98,40.74,40.84,1653973.0,40.1794,40.2679,40.032,40.1303,1653973.0
2024-03-04 11:00:00,40.84,41.28,40.84,41.13,1685930.0,40.1303,40.5627,40.1303,40.4153,1685930.0
2024-03-04 11:30:00,41.13,41.34,40.97,41.33,812401.0,40.4153,40.6216,40.2581,40.6118,812401.0
2024-03-04 12:00:00,41.34,41.36,41.1,41.28,948701.0,40.6216,40.6413,40.3858,40.5627,948701.0
2024-03-04 12:30:00,41.27,41.3,41.07,41.12,806412.0,40.5528,40.5823,40.3563,40.4054,806412.0
2024-03-04 13:00:00,41.12,41.27,40.94,41.01,695503.0,40.4054,40.5528,40.2286,40.2974,695503.0
2024-03-04 13:30:00,41.02,41.14,40.92,40.97,472964.0,40.3072,40.4251,40.2089,40.2581,472964.0
2024-03-04 14:00:00,40.97,41.03,40.82,40.9,571540.0,40.2581,40.317,40.1107,40.1893,571540.0
2024-03-04 14:30:00,40.9,41.18,40.88,41.02,1228321.0,40.1893,40.4644,40.1696,40.3072,1228321.0
2024-03-04 15:00:00,41.02,41.11,40.8,40.82,694795.0,40.3072,40.3956,40.091,40.1107,694795.0
2024-03-04 15:30:00,40.82,40.83,40.33,40.46,1993443.0,40.1107,40.1205,39.6292,39.7569,1993443.0
2024-03-05 09:30:00,39.63,40.3,39.5,40.01,4697856.0,38.9413,39.5997,38.8136,39.3147,4697856.0
2024-03-05 10:00:00,40.01,40.55,39.63,39.81,3764146.0,39.3147,39.8454,38.9413,39.1182,3764146.0
2024-03-05 10:30:00,39.81,39.93,39.53,39.79,1418274.0,39.1182,39.2361,38.8431,39.0986,1418274.0
2024-03-05 11:00:00,39.78,39.88,39.43,39.72,1295544.0,39.0887,39.187,38.7448,39.0298,1295544.0
2024-03-05 11:30:00,39.71,39.82,39.47,39.79,851038.0,39.0199,39.128,38.7841,39.0986,851038.0
2024-03-05 12:00:00,39.78,40.13,39.76,40.12,952703.0,39.0887,39.4326,39.0691,39.4228,952703.0
2024-03-05 12:30:00,40.13,40.13,39.92,40.04,765829.0,39.4326,39.4326,39.2263,39.3442,765829.0
2024-03-05 13:00:00,40.05,40.16,39.85,39.95,630393.0,39.354,39.4621,39.1575,39.2558,630393.0
2024-03-05 13:30:00,39.95,40.05,39.57,39.6,941410.0,39.2558,39.354,38.8824,38.9119,941410.0
2024-03-05 14:00:00,39.58,39.76,39.54,39.71,602463.0,38.8922,39.0691,38.8529,39.0199,602463.0
2024-03-05 14:30:00,39.71,39.71,39.02,39.09,1527908.0,39.0199,39.0199,38.3419,38.4107,1527908.0
2024-03-05 15:00:00,39.09,39.17,38.88,38.94,1261134.0,38.4107,38.4893,38.2044,38.2633,1261134.0
2024-03-05 15:30:00,38.94,39.38,38.86,39.27,1762007.0,38.2633,38.6957,38.1847,38.5876,1762007.0
2024-03-06 09:30:00,40.58,40.64,39.8,40.03,2433616.0,39.8748,39.9338,39.1084,39.3344,2433616.0
2024-03-06 10:00:00,40.03,40.12,39.49,39.84,1932198.0,39.3344,39.4228,38.8038,39.1477,1932198.0
2024-03-06 10:30:00,39.84,40.26,39.67,40.2,1533225.0,39.1477,39.5604,38.9806,39.5014,1533225.0
2024-03-06 11:00:00,40.21,40.51,40.15,40.5,1333772.0,39.5113,39.806,39.4523,39.7962,1333772.0
2024-03-06 11:30:00,40.5,40.6,40.17,40.2,1192567.0,39.7962,39.8945,39.472,39.5014,1192567.0
2024-03-06 12:00:00,40.2,40.56,40.05,40.49,980528.0,39.5014,39.8552,39.354,39.7864,980528.0
2024-03-06 12:30:00,40.48,40.62,40.38,40.44,628806.0,39.7766,39.9141,39.6783,39.7373,628806.0
2024-03-06 13:00:00,40.43,40.56,40.35,40.55,475130.0,39.7274,39.8552,39.6488,39.8454,475130.0
2024-03-06 13:30:00,40.54,40.54,39.72,40.05,1693521.0,39.8355,39.8355,39.0298,39.354,1693521.0
2024-03-06 14:00:00,40.05,40.41,39.76,40.36,1760009.0,39.354,39.7078,39.0691,39.6587,1760009.0
2024-03-06 14:30:00,40.39,40.45,40.05,40.13,999960.0,39.6881,39.7471,39.354,39.4326,999960.0
2024-03-06 15:00:00,40.12,40.36,39.93,40.1,795559.0,39.4228,39.6587,39.2361,39.4032,795559.0
2024-03-06 15:30:00,40.11,40.18,39.68,40.14,1644675.0,39.413,39.4818,38.9905,39.4425,1644675.0
2024-03-07 09:30:00,40.98,41.78,40.83,41.22,3291991.0,40.2679,41.054,40.1205,40.5037,3291991.0
2024-03-07 10:00:00,41.22,41.33,40.8,41.17,1963896.0,40.5037,40.6118,40.091,40.4546,1963896.0
2024-03-07 10:30:00,41.19,41.43,41.06,41.21,1142003.0,40.4742,40.7101,40.3465,40.4939,1142003.0
2024-03-07 11:00:00,41.21,41.24,40.88,41.14,923733.0,40.4939,40.5234,40.1696,40.4251,923733.0
2024-03-07 11:30:00,41.14,41.14,40.83,41.11,621520.0,40.4251,40.4251,40.1205,40.3956,621520.0
2024-03-07 12:00:00,41.1,41.16,40.98,41.1,551287.0,40.3858,40.4448,40.2679,40.3858,551287.0
2024-03-07 12:30:00,41.1,41.22,40.97,41.19,652588.0,40.3858,40.5037,40.2581,40.4742,652588.0
2024-03-07 13:00:00,41.2,41.35,41.14,41.35,452194.0,40.4841,40.6314,40.4251,40.6314,452194.0
2024-03-07 13:30:00,41.35,41.39,41.23,41.35,404628.0,40.6314,40.6708,40.5135,40.6314,404628.0
2024-03-07 14:00:00,41.35,41.35,41.04,41.05,489465.0,40.6314,40.6314,40.3268,40.3367,489465.0
2024-03-07 14:30:00,41.04,41.13,41.01,41.08,365652.0,40.3268,40.4153,40.2974,40.3661,365652.0
2024-03-07 15:00:00,41.08,41.1,40.88,40.98,773094.0,40.3661,40.3858,40.1696,40.2679,773094.0
2024-03-07 15:30:00,40.98,41.19,40.96,41.07,1292159.0,40.2679,40.4742,40.2482,40.3563,1292159.0
2024-03-08 09:30:00,42.17,43.15,42.0,42.86,4586064.0,41.4372,42.4002,41.2702,42.1152,4586064.0
2024-03-08 10:00:00,42.86,43.03,42.62,42.72,1674898.0,42.1152,42.2823,41.8794,41.9776,1674898.0
2024-03-08 10:30:00,42.73,42.92,42.34,42.78,1871734.0,41.9875,42.1742,41.6042,42.0366,1871734.0
2024-03-08 11:00:00,42.77,42.8,41.44,41.46,2479086.0,42.0268,42.0563,40.7199,40.7395,2479086.0
2024-03-08 11:30:00,41.44,41.82,41.3,41.38,2461125.0,40.7199,41.0933,40.5823,40.6609,2461125.0
2024-03-08 12:00:00,41.38,41.74,41.23,41.51,1610042.0,40.6609,41.0147,40.5135,40.7887,1610042.0
2024-03-08 12:30:00,41.51,41.6,40.93,41.0,1575790.0,40.7887,40.8771,40.2187,40.2875,1575790.0
2024-03-08 13:00:00,41.0,41.07,40.74,40.86,1398408.0,40.2875,40.3563,40.032,40.15,1398408.0
2024-03-08 13:30:00,40.85,40.93,40.41,40.63,1344408.0,40.1401,40.2187,39.7078,39.924,1344408.0
2024-03-08 14:00:00,40.63,41.28,40.61,41.23,1188445.0,39.924,40.5627,39.9043,40.5135,1188445.0
2024-03-08 14:30:00,41.24,41.57,41.21,41.4,1225160.0,40.5234,40.8476,40.4939,40.6806,1225160.0
2024-03-08 15:00:00,41.4,41.54,40.83,40.87,1479550.0,40.6806,40.8181,40.1205,40.1598,1479550.0
2024-03-08 15:30:00,40.86,41.17,40.83,40.97,1799442.0,40.15,40.4546,40.1205,40.2581,1799442.0
2024-03-11 09:30:00,40.47,41.01,40.01,40.02,2451721.0,39.7667,40.2974,39.3147,39.3246,2451721.0
2024-03-11 10:00:00,40.03,40.18,39.77,40.06,1665972.0,39.3344,39.4818,39.0789,39.3639,1665972.0
2024-03-11 10:30:00,40.05,40.23,39.83,40.17,1216721.0,39.354,39.5309,39.1379,39.472,1216721.0
2024-03-11 11:00:00,40.16,40.19,39.93,39.99,797977.0,39.4621,39.4916,39.2361,39.2951,797977.0
2024-03-11 11:30:00,39.98,40.31,39.84,40.31,925564.0,39.2853,39.6095,39.1477,39.6095,925564.0
2024-03-11 12:00:00,40.3,40.36,40.04,40.26,810904.0,39.5997,39.6587,39.3442,39.5604,810904.0
2024-03-11 12:30:00,40.27,40.46,40.2,40.36,459733.0,39.5702,39.7569,39.5014,39.6587,459733.0
2024-03-11 13:00:00,40.36,40.45,40.12,40.38,482267.0,39.6587,39.7471,39.4228,39.6783,482267.0
2024-03-11 13:30:00,40.39,40.43,39.99,40.16,537903.0,39.6881,39.7274,39.2951,39.4621,537903.0
2024-03-11 14:00:00,40.16,40.23,40.02,40.2,443966.0,39.4621,39.5309,39.3246,39.5014,443966.0
2024-03-11 14:30:00,40.19,40.26,40.07,40.23,374154.0,39.4916,39.5604,39.3737,39.5309,374154.0
2024-03-11 15:00:00,40.23,40.26,39.95,39.98,513705.0,39.5309,39.5604,39.2558,39.2853,513705.0
2024-03-11 15:30:00,39.98,40.06,39.79,40.05,1333912.0,39.2853,39.3639,39.0986,39.354,1333912.0
2024-03-12 09:30:00,39.97,40.06,38.99,39.94,3713757.0,39.2754,39.3639,38.3125,39.246,3713757.0
2024-03-12 10:00:00,39.94,39.98,39.38,39.86,1580076.0,39.246,39.2853,38.6957,39.1673,1580076.0
2024-03-12 10:30:00,39.86,40.34,39.85,40.13,1491932.0,39.1673,39.639,39.1575,39.4326,1491932.0
2024-03-12 11:00:00,40.14,40.43,40.04,40.27,790952.0,39.4425,39.7274,39.3442,39.5702,790952.0
2024-03-12 11:30:00,40.26,40.26,39.67,39.86,1232502.0,39.5604,39.5604,38.9806,39.1673,1232502.0
2024-03-12 12:00:00,39.86,39.88,39.38,39.45,987024.0,39.1673,39.187,38.6957,38.7645,987024.0
2024-03-12 12:30:00,39.45,39.53,39.17,39.4,1040148.0,38.7645,38.8431,38.4893,38.7153,1040148.0
2024-03-12 13:00:00,39.39,39.52,39.06,39.38,1162131.0,38.7055,38.8332,38.3812,38.6957,1162131.0
2024-03-12 13:30:00,39.37,39.53,39.35,39.5,501878.0,38.6859,38.8431,38.6662,38.8136,501878.0
2024-03-12 14:00:00,39.51,39.8,39.47,39.78,594034.0,38.8234,39.1084,38.7841,39.0887,594034.0
2024-03-12 14:30:00,39.77,39.9,39.6,39.81,678573.0,39.0789,39.2066,38.9119,39.1182,678573.0
2024-03-12 15:00:00,39.81,39.94,39.72,39.91,544838.0,39.1182,39.246,39.0298,39.2165,544838.0
2024-03-12 15:30:00,39.9,40.06,39.79,39.88,1258682.0,39.2066,39.3639,39.0986,39.187,1258682.0
2024-03-13 09:30:00,39.83,40.82,39.8,40.47,2802822.0,39.1379,40.1107,39.1084,39.7667,2802822.0
2024-03-13 10:00:00,40.47,40.77,40.2,40.71,1310374.0,39.7667,40.0615,39.5014,40.0026,1310374.0
2024-03-13 10:30:00,40.7,40.72,40.17,40.26,936011.0,39.9927,40.0124,39.472,39.5604,936011.0
2024-03-13 11:00:00,40.25,40.62,40.11,40.5,824664.0,39.5506,39.9141,39.413,39.7962,824664.0
2024-03-13 11:30:00,40.49,40.59,40.37,40.49,620387.0,39.7864,39.8847,39.6685,39.7864,620387.0
2024-03-13 12:00:00,40.47,40.64,40.4,40.51,538098.0,39.7667,39.9338,39.698,39.806,538098.0
2024-03-13 12:30:00,40.52,40.66,40.42,40.59,418250.0,39.8159,39.9534,39.7176,39.8847,418250.0
2024-03-13 13:00:00,40.59,40.82,40.52,40.82,737898.0,39.8847,40.1107,39.8159,40.1107,737898.0
2024-03-13 13:30:00,40.81,40.82,40.49,40.6,557426.0,40.1008,40.1107,39.7864,39.8945,557426.0
2024-03-13 14:00:00,40.6,40.64,40.5,40.58,232571.0,39.8945,39.9338,39.7962,39.8748,232571.0
2024-03-13 14:30:00,40.58,40.66,40.36,40.38,381423.0,39.8748,39.9534,39.6587,39.6783,381423.0
2024-03-13 15:00:00,40.37,40.45,39.77,39.98,870664.0,39.6685,39.7471,39.0789,39.2853,870664.0
2024-03-13 15:30:00,39.98,40.34,39.94,40.34,1166104.0,39.2853,39.639,39.246,39.639,1166104.0
2024-03-14 09:30:00,39.9,40.03,38.26,38.3,3770241.0,39.2066,39.3344,37.5951,37.6344,3770241.0
2024-03-14 10:00:00,38.31,38.8,38.06,38.33,3041029.0,37.6443,38.1258,37.3986,37.6639,3041029.0
2024-03-14 10:30:00,38.33,38.73,38.25,38.46,1402658.0,37.6639,38.057,37.5853,37.7917,1402658.0
2024-03-14 11:00:00,38.48,38.56,37.96,38.02,1720215.0,37.8113,37.8899,37.3004,37.3593,1720215.0
2024-03-14 11:30:00,38.02,38.39,37.99,38.36,1478473.0,37.3593,37.7229,37.3298,37.6934,1478473.0
2024-03-14 12:00:00,38.35,38.42,38.02,38.12,814153.0,37.6836,37.7524,37.3593,37.4576,814153.0
2024-03-14 12:30:00,38.11,38.27,38.06,38.1,733718.0,37.4478,37.605,37.3986,37.4379,733718.0
2024-03-14 13:00:00,38.1,38.13,37.73,37.8,1205789.0,37.4379,37.4674,37.0744,37.1431,1205789.0
2024-03-14 13:30:00,37.81,38.2,37.72,38.19,802856.0,37.153,37.5362,37.0645,37.5264,802856.0
2024-03-14 14:00:00,38.19,38.29,38.02,38.02,601506.0,37.5264,37.6246,37.3593,37.3593,601506.0
2024-03-14 14:30:00,38.02,38.09,37.69,37.72,923631.0,37.3593,37.4281,37.0351,37.0645,923631.0
2024-03-14 15:00:00,37.71,37.71,37.1,37.28,1645901.0,37.0547,37.0547,36.4553,36.6322,1645901.0
2024-03-14 15:30:00,37.29,38.07,37.04,38.07,2327633.0,36.642,37.4084,36.3963,37.4084,2327633.0
2024-03-15 09:30:00,37.68,38.68,37.59,38.14,2811774.0,37.0252,38.0078,36.9368,37.4772,2811774.0
2024-03-15 10:00:00,38.13,38.41,37.74,38.27,1793473.0,37.4674,37.7425,37.0842,37.605,1793473.0
2024-03-15 10:30:00,38.28,38.54,38.18,38.41,1257810.0,37.6148,37.8703,37.5165,37.7425,1257810.0
2024-03-15 11:00:00,38.41,38.45,38.12,38.39,692146.0,37.7425,37.7818,37.4576,37.7229,692146.0
2024-03-15 11:30:00,38.38,38.46,38.13,38.28,505594.0,37.7131,37.7917,37.4674,37.6148,505594.0
2024-03-15 12:00:00,38.25,38.33,37.9,38.11,581249.0,37.5853,37.6639,37.2414,37.4478,581249.0
2024-03-15 12:30:00,38.1,38.18,37.75,37.79,611991.0,37.4379,37.5165,37.094,37.1333,611991.0
2024-03-15 13:00:00,37.78,38.18,37.77,38.11,561930.0,37.1235,37.5165,37.1137,37.4478,561930.0
2024-03-15 13:30:00,38.11,38.29,38.06,38.24,390778.0,37.4478,37.6246,37.3986,37.5755,390778.0
2024-03-15 14:00:00,38.25,38.3,38.07,38.18,449771.0,37.5853,37.6344,37.4084,37.5165,449771.0
2024-03-15 14:30:00,38.17,38.44,38.15,38.33,644534.0,37.5067,37.772,37.4871,37.6639,644534.0
2024-03-15 15:00:00,38.34,38.51,38.25,38.37,565538.0,37.6738,37.8408,37.5853,37.7032,565538.0
2024-03-15 15:30:00,38.37,38.43,38.19,38.29,1294340.0,37.7032,37.7622,37.5264,37.6246,1294340.0
2024-03-18 09:30:00,38.59,38.73,37.73,37.95,2456132.0,37.9194,38.057,37.0744,37.2905,2456132.0
2024-03-18 10:00:00,37.96,38.22,37.75,38.04,1129565.0,37.3004,37.5558,37.094,37.379,1129565.0
2024-03-18 10:30:00,38.04,38.5,37.96,38.47,836154.0,37.379,37.831,37.3004,37.8015,836154.0
2024-03-18 11:00:00,38.48,38.5,38.04,38.15,749511.0,37.8113,37.831,37.379,37.4871,749511.0
2024-03-18 11:30:00,38.15,38.28,37.92,38.08,588290.0,37.4871,37.6148,37.2611,37.4183,588290.0
2024-03-18 12:00:00,38.08,38.15,37.89,38.14,424853.0,37.4183,37.4871,37.2316,37.4772,424853.0
2024-03-18 12:30:00,38.13,38.24,37.85,37.89,464743.0,37.4674,37.5755,37.1923,37.2316,464743.0
2024-03-18 13:00:00,37.89,38.07,37.83,38.03,590577.0,37.2316,37.4084,37.1726,37.3691,590577.0
2024-03-18 13:30:00,38.04,38.1,37.87,38.1,347477.0,37.379,37.4379,37.2119,37.4379,347477.0
2024-03-18 14:00:00,38.11,38.31,38.05,38.22,423903.0,37.4478,37.6443,37.3888,37.5558,423903.0
2024-03-18 14:30:00,38.22,38.28,37.99,38.09,314063.0,37.5558,37.6148,37.3298,37.4281,314063.0
2024-03-18 15:00:00,38.08,38.12,37.91,37.92,317455.0,37.4183,37.4576,37.2512,37.2611,317455.0
2024-03-18 15:30:00,37.92,37.98,37.45,37.6,941514.0,37.2611,37.32,36.7992,36.9466,941514.0
2024-03-19 09:30:00,36.81,37.44,36.71,36.97,2060985.0,36.1955,36.8149,36.0971,36.3528,2060985.0
2024-03-19 10:00:00,36.97,37.2,36.86,36.98,1064795.0,36.3528,36.5789,36.2446,36.3626,1064795.0
2024-03-19 10:30:00,36.98,37.28,36.93,37.22,793808.0,36.3626,36.6576,36.3134,36.5986,793808.0
2024-03-19 11:00:00,37.21,37.53,37.15,37.52,600169.0,36.5888,36.9034,36.5298,36.8936,600169.0
2024-03-19 11:30:00,37.51,37.77,37.51,37.76,512297.0,36.8838,37.1394,36.8838,37.1296,512297.0
2024-03-19 12:00:00,37.76,38.05,37.7,38.02,672818.0,37.1296,37.4148,37.0706,37.3853,672818.0
2024-03-19 12:30:00,38.03,38.39,38.03,38.21,749175.0,37.3951,37.7491,37.3951,37.5721,749175.0
2024-03-19 13:00:00,38.22,38.42,38.14,38.29,758559.0,37.5819,37.7786,37.5032,37.6507,758559.0
2024-03-19 13:30:00,38.28,38.42,38.1,38.2,317900.0,37.6409,37.7786,37.4639,37.5622,317900.0
2024-03-19 14:00:00,38.21,38.23,38.02,38.2,494417.0,37.5721,37.5917,37.3853,37.5622,494417.0
2024-03-19 14:30:00,38.2,38.39,38.06,38.12,399891.0,37.5622,37.7491,37.4246,37.4836,399891.0
2024-03-19 15:00:00,38.12,38.16,37.87,38.0,690933.0,37.4836,37.5229,37.2378,37.3656,690933.0
2024-03-19 15:30:00,38.0,38.25,37.96,38.09,866286.0,37.3656,37.6114,37.3263,37.4541,866286.0
2024-03-20 09:30:00,37.73,37.98,37.51,37.74,1565958.0,37.1001,37.3459,36.8838,37.1099,1565958.0
2024-03-20 10:00:00,37.73,38.27,37.57,38.22,1051667.0,37.1001,37.6311,36.9428,37.5819,1051667.0
2024-03-20 10:30:00,38.23,38.31,38.01,38.26,764098.0,37.5917,37.6704,37.3754,37.6212,764098.0
2024-03-20 11:00:00,38.27,38.4,38.18,38.37,440568.0,37.6311,37.7589,37.5426,37.7294,440568.0
2024-03-20 11:30:00,38.37,38.38,38.02,38.12,405426.0,37.7294,37.7392,37.3853,37.4836,405426.0
2024-03-20 12:00:00,38.11,38.24,38.04,38.08,330277.0,37.4737,37.6016,37.4049,37.4443,330277.0
2024-03-20 12:30:00,38.08,38.17,37.98,38.13,353071.0,37.4443,37.5327,37.3459,37.4934,353071.0
2024-03-20 13:00:00,38.13,38.13,37.9,38.03,408289.0,37.4934,37.4934,37.2673,37.3951,408289.0
2024-03-20 13:30:00,38.02,38.14,37.94,38.07,254971.0,37.3853,37.5032,37.3066,37.4344,254971.0
2024-03-20 14:00:00,38.08,39.75,38.08,39.12,4874711.0,37.4443,39.0864,37.4443,38.4669,4874711.0
2024-03-20 14:30:00,39.12,40.09,38.32,39.82,4308996.0,38.4669,39.4207,37.6802,39.1552,4308996.0
2024-03-20 15:00:00,39.83,40.52,39.63,40.45,3258052.0,39.165,39.8435,38.9684,39.7747,3258052.0
2024-03-20 15:30:00,40.46,40.82,40.09,40.29,3411902.0,39.7845,40.1385,39.4207,39.6174,3411902.0
2024-03-21 09:30:00,41.12,41.85,41.03,41.51,4603652.0,40.4335,41.1513,40.345,40.817,4603652.0
2024-03-21 10:00:00,41.5,41.92,41.32,41.84,1719154.0,40.8072,41.2201,40.6302,41.1415,1719154.0
2024-03-21 10:30:00,41.84,42.25,41.66,42.2,1479858.0,41.1415,41.5446,40.9645,41.4955,1479858.0
2024-03-21 11:00:00,42.2,42.21,41.64,41.77,1292776.0,41.4955,41.5053,40.9448,41.0726,1292776.0
2024-03-21 11:30:00,41.77,41.87,41.65,41.8,973295.0,41.0726,41.171,40.9546,41.1021,973295.0
2024-03-21 12:00:00,41.79,41.8,41.58,41.75,527318.0,41.0923,41.1021,40.8858,41.053,527318.0
2024-03-21 12:30:00,41.76,41.93,41.5,41.91,680333.0,41.0628,41.23,40.8072,41.2103,680333.0
2024-03-21 13:00:00,41.91,41.97,41.73,41.86,744859.0,41.2103,41.2693,41.0333,41.1611,744859.0
2024-03-21 13:30:00,41.86,41.95,41.68,41.72,465007.0,41.1611,41.2496,40.9841,41.0235,465007.0
2024-03-21 14:00:00,41.72,41.98,41.62,41.98,629817.0,41.0235,41.2791,40.9251,41.2791,629817.0
2024-03-21 14:30:00,41.98,41.98,41.61,41.79,688353.0,41.2791,41.2791,40.9153,41.0923,688353.0
2024-03-21 15:00:00,41.79,42.1,41.77,42.09,806099.0,41.0923,41.3971,41.0726,41.3873,806099.0
2024-03-21 15:30:00,42.09,42.11,41.62,41.64,1261049.0,41.3873,41.407,40.9251,40.9448,1261049.0
2024-03-22 09:30:00,41.62,41.84,40.99,41.02,2197972.0,40.9251,41.1415,40.3057,40.3352,2197972.0
2024-03-22 10:00:00,41.02,41.22,40.5,40.77,1710109.0,40.3352,40.5318,39.8238,40.0893,1710109.0
2024-03-22 10:30:00,40.77,40.77,40.18,40.27,1870389.0,40.0893,40.0893,39.5092,39.5977,1870389.0
2024-03-22 11:00:00,40.27,40.6,40.2,40.59,1369916.0,39.5977,39.9222,39.5289,39.9123,1369916.0
2024-03-22 11:30:00,40.59,40.61,40.34,40.39,610874.0,39.9123,39.932,39.6665,39.7157,610874.0
2024-03-22 12:00:00,40.39,40.39,40.23,40.35,450919.0,39.7157,39.7157,39.5584,39.6764,450919.0
2024-03-22 12:30:00,40.34,40.47,40.16,40.41,671455.0,39.6665,39.7943,39.4895,39.7354,671455.0
2024-03-22 13:00:00,40.41,40.55,40.35,40.47,563228.0,39.7354,39.873,39.6764,39.7943,563228.0
2024-03-22 13:30:00,40.48,40.57,40.4,40.56,413342.0,39.8042,39.8927,39.7255,39.8828,413342.0
2024-03-22 14:00:00,40.56,40.58,40.38,40.52,490450.0,39.8828,39.9025,39.7059,39.8435,490450.0
2024-03-22 14:30:00,40.52,40.53,40.33,40.43,618363.0,39.8435,39.8533,39.6567,39.755,618363.0
2024-03-22 15:00:00,40.42,40.42,40.01,40.17,914202.0,39.7452,39.7452,39.342,39.4994,914202.0
2024-03-22 15:30:00,40.17,40.27,39.96,39.97,1507417.0,39.4994,39.5977,39.2929,39.3027,1507417.0
2024-03-25 09:30:00,40.28,41.05,40.25,40.88,2498880.0,39.6075,40.3647,39.578,40.1975,2498880.0
2024-03-25 10:00:00,40.88,40.94,40.69,40.81,959430.0,40.1975,40.2565,40.0107,40.1287,959430.0
2024-03-25 10:30:00,40.82,40.97,40.56,40.96,1080339.0,40.1385,40.286,39.8828,40.2762,1080339.0
2024-03-25 11:00:00,40.95,40.97,40.75,40.81,655491.0,40.2663,40.286,40.0697,40.1287,655491.0
2024-03-25 11:30:00,40.8,40.91,40.73,40.75,527693.0,40.1188,40.227,40.05,40.0697,527693.0
2024-03-25 12:00:00,40.74,40.75,40.6,40.66,463169.0,40.0598,40.0697,39.9222,39.9812,463169.0
2024-03-25 12:30:00,40.67,40.76,40.56,40.72,372301.0,39.991,40.0795,39.8828,40.0402,372301.0
2024-03-25 13:00:00,40.72,40.73,40.59,40.7,289760.0,40.0402,40.05,39.9123,40.0205,289760.0
2024-03-25 13:30:00,40.69,40.72,40.64,40.72,216156.0,40.0107,40.0402,39.9615,40.0402,216156.0
2024-03-25 14:00:00,40.72,40.78,40.67,40.76,329607.0,40.0402,40.0992,39.991,40.0795,329607.0
2024-03-25 14:30:00,40.75,40.76,40.61,40.64,330803.0,40.0697,40.0795,39.932,39.9615,330803.0
2024-03-25 15:00:00,40.63,40.63,40.24,40.35,533150.0,39.9517,39.9517,39.5682,39.6764,533150.0
2024-03-25 15:30:00,40.35,40.51,40.17,40.19,1099852.0,39.6764,39.8337,39.4994,39.519,1099852.0
2024-03-26 09:30:00,41.05,41.4,40.73,40.91,2310704.0,40.3647,40.7088,40.05,40.227,2310704.0
2024-03-26 10:00:00,40.92,40.95,40.41,40.43,1977861.0,40.2368,40.2663,39.7354,39.755,1977861.0
2024-03-26 10:30:00,40.43,40.59,40.24,40.58,1224162.0,39.755,39.9123,39.5682,39.9025,1224162.0
2024-03-26 11:00:00,40.57,40.58,40.23,40.34,1005940.0,39.8927,39.9025,39.5584,39.6665,1005940.0
2024-03-26 11:30:00,40.34,40.45,40.13,40.39,889276.0,39.6665,39.7747,39.46,39.7157,889276.0
2024-03-26 12:00:00,40.39,40.5,40.34,40.47,569295.0,39.7157,39.8238,39.6665,39.7943,569295.0
2024-03-26 12:30:00,40.47,40.5,40.32,40.36,483460.0,39.7943,39.8238,39.6469,39.6862,483460.0
2024-03-26 13:00:00,40.35,40.53,40.28,40.52,525577.0,39.6764,39.8533,39.6075,39.8435,525577.0
2024-03-26 13:30:00,40.52,40.56,40.3,40.42,502495.0,39.8435,39.8828,39.6272,39.7452,502495.0
2024-03-26 14:00:00,40.41,40.69,40.4,40.68,454630.0,39.7354,40.0107,39.7255,40.0008,454630.0
2024-03-26 14:30:00,40.69,40.74,40.55,40.59,563366.0,40.0107,40.0598,39.873,39.9123,563366.0
2024-03-26 15:00:00,40.59,40.59,40.3,40.32,405125.0,39.9123,39.9123,39.6272,39.6469,405125.0
2024-03-26 15:30:00,40.33,40.33,39.88,39.97,1500891.0,39.6567,39.6567,39.2142,39.3027,1500891.0
2024-03-27 09:30:00,40.87,41.21,40.72,40.95,2589455.0,40.1877,40.522,40.0402,40.2663,2589455.0
2024-03-27 10:00:00,40.96,41.02,40.49,40.92,1465936.0,40.2762,40.3352,39.814,40.2368,1465936.0
2024-03-27 10:30:00,40.91,41.38,40.91,41.16,1574723.0,40.227,40.6892,40.227,40.4728,1574723.0
2024-03-27 11:00:00,41.15,41.53,41.11,41.41,1006666.0,40.463,40.8367,40.4237,40.7187,1006666.0
2024-03-27 11:30:00,41.42,41.52,41.26,41.43,616422.0,40.7285,40.8268,40.5712,40.7383,616422.0
2024-03-27 12:00:00,41.44,41.54,41.34,41.52,678247.0,40.7482,40.8465,40.6498,40.8268,678247.0
2024-03-27 12:30:00,41.53,41.85,41.52,41.83,965768.0,40.8367,41.1513,40.8268,41.1316,965768.0
2024-03-27 13:00:00,41.83,41.84,41.57,41.64,781068.0,41.1316,41.1415,40.876,40.9448,781068.0
2024-03-27 13:30:00,41.64,41.69,41.57,41.65,436502.0,40.9448,40.994,40.876,40.9546,436502.0
2024-03-27 14:00:00,41.65,41.94,41.62,41.93,612042.0,40.9546,41.2398,40.9251,41.23,612042.0
2024-03-27 14:30:00,41.93,41.97,41.84,41.85,480598.0,41.23,41.2693,41.1415,41.1513,480598.0
2024-03-27 15:00:00,41.85,41.98,41.74,41.93,684406.0,41.1513,41.2791,41.0431,41.23,684406.0
2024-03-27 15:30:00,41.92,42.53,41.84,42.52,2948101.0,41.2201,41.82,41.1415,41.8101,2948101.0
2024-03-28 09:30:00,42.77,43.18,42.61,42.88,2791653.0,42.056,42.4591,41.8986,42.1641,2791653.0
2024-03-28 10:00:00,42.88,43.21,42.77,43.03,1637059.0,42.1641,42.4886,42.056,42.3116,1637059.0
2024-03-28 10:30:00,43.03,43.58,43.03,43.37,1594937.0,42.3116,42.8524,42.3116,42.6459,1594937.0
2024-03-28 11:00:00,43.38,43.55,43.11,43.54,1051364.0,42.6558,42.8229,42.3903,42.8131,1051364.0
2024-03-28 11:30:00,43.55,43.84,43.48,43.73,1128006.0,42.8229,43.1081,42.7541,42.9999,1128006.0
2024-03-28 12:00:00,43.72,43.79,43.57,43.62,893900.0,42.9901,43.0589,42.8426,42.8918,893900.0
2024-03-28 12:30:00,43.61,43.62,43.2,43.23,1026776.0,42.8819,42.8918,42.4788,42.5083,1026776.0
2024-03-28 13:00:00,43.22,43.33,43.03,43.11,835593.0,42.4984,42.6066,42.3116,42.3903,835593.0
2024-03-28 13:30:00,43.11,43.17,43.01,43.11,491308.0,42.3903,42.4493,42.2919,42.3903,491308.0
2024-03-28 14:00:00,43.11,43.15,42.9,42.97,722468.0,42.3903,42.4296,42.1838,42.2526,722468.0
2024-03-28 14:30:00,42.97,43.16,42.81,43.15,565754.0,42.2526,42.4394,42.0953,42.4296,565754.0
2024-03-28 15:00:00,43.14,43.2,42.94,42.97,704400.0,42.4198,42.4788,42.2231,42.2526,704400.0
2024-03-28 15:30:00,42.98,43.17,42.8,42.91,1608030.0,42.2624,42.4493,42.0854,42.1936,1608030.0
2024-04-01 09:30:00,43.18,43.19,42.12,42.69,3380835.0,42.4591,42.4689,41.4168,41.9773,3380835.0
2024-04-01 10:00:00,42.67,42.68,41.71,41.77,2489525.0,41.9576,41.9675,41.0136,41.0726,2489525.0
2024-04-01 10:30:00,41.77,42.17,41.67,42.12,1435042.0,41.0726,41.466,40.9743,41.4168,1435042.0
2024-04-01 11:00:00,42.13,42.22,41.84,41.99,847327.0,41.4266,41.5151,41.1415,41.289,847327.0
2024-04-01 11:30:00,41.98,42.03,41.55,41.55,744237.0,41.2791,41.3283,40.8563,40.8563,744237.0
2024-04-01 12:00:00,41.56,41.87,41.45,41.85,993872.0,40.8662,41.171,40.758,41.1513,993872.0
2024-04-01 12:30:00,41.84,41.88,41.65,41.7,380172.0,41.1415,41.1808,40.9546,41.0038,380172.0
2024-04-01 13:00:00,41.69,41.75,41.45,41.66,456535.0,40.994,41.053,40.758,40.9645,456535.0
2024-04-01 13:30:00,41.65,41.89,41.57,41.82,454090.0,40.9546,41.1906,40.876,41.1218,454090.0
2024-04-01 14:00:00,41.82,41.82,41.67,41.69,360378.0,41.1218,41.1218,40.9743,40.994,360378.0
2024-04-01 14:30:00,41.69,41.77,41.64,41.7,225769.0,40.994,41.0726,40.9448,41.0038,225769.0
2024-04-01 15:00:00,41.71,41.85,41.65,41.76,316041.0,41.0136,41.1513,40.9546,41.0628,316041.0
2024-04-01 15:30:00,41.76,41.86,41.57,41.63,1135854.0,41.0628,41.1611,40.876,40.935,1135854.0
2024-04-02 09:30:00,40.12,40.18,39.43,39.78,3919439.0,39.4502,39.5092,38.7717,39.1159,3919439.0
2024-04-02 10:00:00,39.77,40.0,39.33,39.51,2241043.0,39.106,39.3322,38.6734,38.8504,2241043.0
2024-04-02 10:30:00,39.51,39.65,39.23,39.28,1110716.0,38.8504,38.988,38.5751,38.6242,1110716.0
2024-04-02 11:00:00,39.28,39.51,39.24,39.4,855798.0,38.6242,38.8504,38.5849,38.7422,855798.0
2024-04-02 11:30:00,39.39,39.39,39.07,39.1,967327.0,38.7324,38.7324,38.4177,38.4472,967327.0
2024-04-02 12:00:00,39.1,39.14,38.91,39.04,871987.0,38.4472,38.4866,38.2604,38.3882,871987.0
2024-04-02 12:30:00,39.03,39.14,38.94,39.12,1976511.0,38.3784,38.4866,38.2899,38.4669,1976511.0
2024-04-02 13:00:00,39.13,39.14,38.84,38.87,646377.0,38.4767,38.4866,38.1916,38.2211,646377.0
2024-04-02 13:30:00,38.87,38.88,38.71,38.82,819013.0,38.2211,38.2309,38.0637,38.1719,819013.0
2024-04-02 14:00:00,38.83,39.08,38.82,39.02,547763.0,38.1817,38.4276,38.1719,38.3686,547763.0
2024-04-02 14:30:00,39.01,39.09,38.97,39.01,551341.0,38.3587,38.4374,38.3194,38.3587,551341.0
2024-04-02 15:00:00,39.01,39.15,38.92,39.09,687499.0,38.3587,38.4964,38.2702,38.4374,687499.0
2024-04-02 15:30:00,39.1,39.48,39.06,39.39,1780907.0,38.4472,38.8209,38.4079,38.7324,1780907.0
2024-04-03 09:30:00,38.71,39.48,38.66,39.03,2777544.0,38.0637,38.8209,38.0146,38.3784,2777544.0
2024-04-03 10:00:00,39.06,40.03,39.04,39.8,3442678.0,38.4079,39.3617,38.3882,39.1355,3442678.0
2024-04-03 10:30:00,39.81,40.35,39.8,40.2,1547658.0,39.1454,39.6764,39.1355,39.5289,1547658.0
2024-04-03 11:00:00,40.21,40.32,40.08,40.25,715897.0,39.5387,39.6469,39.4109,39.578,715897.0
2024-04-03 11:30:00,40.26,40.29,39.85,39.92,765876.0,39.5879,39.6174,39.1847,39.2535,765876.0
2024-04-03 12:00:00,39.92,40.28,39.79,40.28,1008520.0,39.2535,39.6075,39.1257,39.6075,1008520.0
2024-04-03 12:30:00,40.28,40.45,40.0,40.22,1154250.0,39.6075,39.7747,39.3322,39.5485,1154250.0
2024-04-03 13:00:00,40.23,40.41,40.17,40.35,494745.0,39.5584,39.7354,39.4994,39.6764,494745.0
2024-04-03 13:30:00,40.35,40.42,40.22,40.26,401068.0,39.6764,39.7452,39.5485,39.5879,401068.0
2024-04-03 14:00:00,40.26,40.41,40.24,40.35,486995.0,39.5879,39.7354,39.5682,39.6764,486995.0
2024-04-03 14:30:00,40.36,40.38,40.24,40.34,392288.0,39.6862,39.7059,39.5682,39.6665,392288.0
2024-04-03 15:00:00,40.34,40.34,39.78,39.88,970660.0,39.6665,39.6665,39.1159,39.2142,970660.0
2024-04-03 15:30:00,39.87,40.19,39.82,40.1,1353076.0,39.2044,39.519,39.1552,39.4305,1353076.0
2024-04-04 09:30:00,41.36,41.66,41.14,41.27,3205802.0,40.6695,40.9645,40.4532,40.581,3205802.0
2024-04-04 10:00:00,41.27,41.42,41.04,41.22,1186865.0,40.581,40.7285,40.3548,40.5318,1186865.0
2024-04-04 10:30:00,41.22,41.49,41.18,41.44,582645.0,40.5318,40.7973,40.4925,40.7482,582645.0
2024-04-04 11:00:00,41.43,41.45,41.07,41.19,604131.0,40.7383,40.758,40.3843,40.5023,604131.0
2024-04-04 11:30:00,41.18,41.35,41.15,41.35,464293.0,40.4925,40.6597,40.463,40.6597,464293.0
2024-04-04 12:00:00,41.34,41.45,41.28,41.33,375682.0,40.6498,40.758,40.5908,40.64,375682.0
2024-04-04 12:30:00,41.32,41.36,41.27,41.3,200967.0,40.6302,40.6695,40.581,40.6105,200967.0
2024-04-04 13:00:00,41.29,41.29,41.11,41.12,285156.0,40.6007,40.6007,40.4237,40.4335,285156.0
2024-04-04 13:30:00,41.11,41.16,40.85,40.87,535494.0,40.4237,40.4728,40.168,40.1877,535494.0
2024-04-04 14:00:00,40.86,40.89,39.92,39.95,1767808.0,40.1778,40.2073,39.2535,39.283,1767808.0
2024-04-04 14:30:00,39.93,40.0,39.17,39.3,2439390.0,39.2634,39.3322,38.5161,38.6439,2439390.0
2024-04-04 15:00:00,39.28,39.34,38.71,38.72,2530135.0,38.6242,38.6832,38.0637,38.0736,2530135.0
2024-04-04 15:30:00,38.71,39.11,38.55,38.85,3138083.0,38.0637,38.4571,37.9064,38.2014,3138083.0
2024-04-05 09:30:00,38.5,39.07,38.35,38.94,2809238.0,37.8572,38.4177,37.7097,38.2899,2809238.0
2024-04-05 10:00:00,38.93,39.19,38.66,38.8,1718255.0,38.2801,38.5357,38.0146,38.1522,1718255.0
2024-04-05 10:30:00,38.82,39.36,38.71,39.34,1229519.0,38.1719,38.7029,38.0637,38.6832,1229519.0
2024-04-05 11:00:00,39.34,39.34,38.83,39.19,1002581.0,38.6832,38.6832,38.1817,38.5357,1002581.0
2024-04-05 11:30:00,39.17,39.59,39.14,39.55,851637.0,38.5161,38.929,38.4866,38.8897,851637.0
2024-04-05 12:00:00,39.57,39.77,39.41,39.7,694283.0,38.9094,39.106,38.752,39.0372,694283.0
2024-04-05 12:30:00,39.7,39.95,39.53,39.92,791806.0,39.0372,39.283,38.87,39.2535,791806.0
2024-04-05 13:00:00,39.91,39.91,39.54,39.66,825922.0,39.2437,39.2437,38.8799,38.9979,825922.0
2024-04-05 13:30:00,39.66,39.74,39.21,39.3,800084.0,38.9979,39.0765,38.5554,38.6439,800084.0
2024-04-05 14:00:00,39.28,39.62,39.11,39.23,875967.0,38.6242,38.9585,38.4571,38.5751,875967.0
2024-04-05 14:30:00,39.26,39.45,39.14,39.28,635423.0,38.6046,38.7914,38.4866,38.6242,635423.0
2024-04-05 15:00:00,39.27,39.43,39.23,39.38,729611.0,38.6144,38.7717,38.5751,38.7225,729611.0
2024-04-05 15:30:00,39.38,39.57,39.19,39.23,1256260.0,38.7225,38.9094,38.5357,38.5751,1256260.0
2024-04-08 09:30:00,40.09,40.35,39.67,39.72,1905001.0,39.4207,39.6764,39.0077,39.0569,1905001.0
2024-04-08 10:00:00,39.73,39.73,39.3,39.68,1270591.0,39.0667,39.0667,38.6439,39.0175,1270591.0
2024-04-08 10:30:00,39.67,40.07,39.65,39.98,775643.0,39.0077,39.401,38.988,39.3125,775643.0
2024-04-08 11:00:00,39.99,40.1,39.84,39.98,592584.0,39.3224,39.4305,39.1749,39.3125,592584.0
2024-04-08 11:30:00,39.97,39.98,39.62,39.77,641395.0,39.3027,39.3125,38.9585,39.106,641395.0
2024-04-08 12:00:00,39.76,39.88,39.65,39.86,467583.0,39.0962,39.2142,38.988,39.1945,467583.0
2024-04-08 12:30:00,39.85,40.11,39.82,40.1,560882.0,39.1847,39.4404,39.1552,39.4305,560882.0
2024-04-08 13:00:00,40.11,40.11,39.94,40.05,293664.0,39.4404,39.4404,39.2732,39.3814,293664.0
2024-04-08 13:30:00,40.06,40.17,39.95,40.13,348642.0,39.3912,39.4994,39.283,39.46,348642.0
2024-04-08 14:00:00,40.14,40.21,40.04,40.14,382236.0,39.4699,39.5387,39.3715,39.4699,382236.0
2024-04-08 14:30:00,40.14,40.14,40.0,40.11,428538.0,39.4699,39.4699,39.3322,39.4404,428538.0
2024-04-08 15:00:00,40.11,40.11,39.92,40.09,476730.0,39.4404,39.4404,39.2535,39.4207,476730.0
2024-04-08 15:30:00,40.08,40.14,39.78,39.88,833448.0,39.4109,39.4699,39.1159,39.2142,833448.0
2024-04-09 09:30:00,40.24,40.66,39.89,40.04,2061844.0,39.5682,39.9812,39.224,39.3715,2061844.0
2024-04-09 10:00:00,40.05,40.37,39.84,39.93,1251721.0,39.3814,39.696,39.1749,39.2634,1251721.0
2024-04-09 10:30:00,39.93,39.93,39.22,39.5,1567828.0,39.2634,39.2634,38.5652,38.8405,1567828.0
2024-04-09 11:00:00,39.49,39.87,39.4,39.69,769480.0,38.8307,39.2044,38.7422,39.0274,769480.0
2024-04-09 11:30:00,39.68,39.76,39.45,39.73,605769.0,39.0175,39.0962,38.7914,39.0667,605769.0
2024-04-09 12:00:00,39.72,40.0,39.67,39.93,402807.0,39.0569,39.3322,39.0077,39.2634,402807.0
2024-04-09 12:30:00,39.93,40.05,39.81,39.9,497065.0,39.2634,39.3814,39.1454,39.2339,497065.0
2024-04-09 13:00:00,39.89,40.12,39.78,39.98,511732.0,39.224,39.4502,39.1159,39.3125,511732.0
2024-04-09 13:30:00,39.99,40.11,39.84,39.85,282191.0,39.3224,39.4404,39.1749,39.1847,282191.0
2024-04-09 14:00:00,39.84,40.0,39.7,39.88,407547.0,39.1749,39.3322,39.0372,39.2142,407547.0
2024-04-09 14:30:00,39.88,39.95,39.79,39.89,404359.0,39.2142,39.283,39.1257,39.224,404359.0
2024-04-09 15:00:00,39.89,40.27,39.54,40.25,735668.0,39.224,39.5977,38.8799,39.578,735668.0
2024-04-09 15:30:00,40.25,40.39,40.0,40.32,1700504.0,39.578,39.7157,39.3322,39.6469,1700504.0
2024-04-10 09:30:00,37.32,37.49,36.57,37.33,6465205.0,36.6969,36.8641,35.9595,36.7068,6465205.0
2024-04-10 10:00:00,37.33,37.98,37.07,37.79,2755790.0,36.7068,37.3459,36.4511,37.1591,2755790.0
2024-04-10 10:30:00,37.8,38.3,37.33,37.43,2758029.0,37.1689,37.6606,36.7068,36.8051,2758029.0
2024-04-10 11:00:00,37.43,37.59,37.23,37.59,1298549.0,36.8051,36.9624,36.6084,36.9624,1298549.0
2024-04-10 11:30:00,37.59,37.59,37.01,37.09,1089010.0,36.9624,36.9624,36.3921,36.4708,1089010.0
2024-04-10 12:00:00,37.09,37.24,37.0,37.17,774392.0,36.4708,36.6183,36.3823,36.5494,774392.0
2024-04-10 12:30:00,37.18,37.28,37.01,37.21,709480.0,36.5593,36.6576,36.3921,36.5888,709480.0
2024-04-10 13:00:00,37.22,37.28,36.52,36.72,2741676.0,36.5986,36.6576,35.9103,36.107,2741676.0
2024-04-10 13:30:00,36.71,37.11,36.34,36.9,2482209.0,36.0971,36.4904,35.7333,36.284,2482209.0
2024-04-10 14:00:00,36.91,37.09,36.53,36.54,1253335.0,36.2938,36.4708,35.9201,35.93,1253335.0
2024-04-10 14:30:00,36.54,36.8,36.45,36.46,899131.0,35.93,36.1856,35.8415,35.8513,899131.0
2024-04-10 15:00:00,36.47,37.18,36.39,36.98,1640996.0,35.8611,36.5593,35.7825,36.3626,1640996.0
2024-04-10 15:30:00,36.97,37.26,36.62,37.11,2181777.0,36.3528,36.6379,36.0086,36.4904,2181777.0
2024-04-11 09:30:00,37.67,37.79,37.08,37.37,2632377.0,37.0411,37.1591,36.4609,36.7461,2632377.0
2024-04-11 10:00:00,37.38,37.38,36.65,36.68,2171724.0,36.7559,36.7559,36.0381,36.0676,2171724.0
2024-04-11 10:30:00,36.68,37.15,36.66,36.85,1274820.0,36.0676,36.5298,36.048,36.2348,1274820.0
2024-04-11 11:00:00,36.85,37.04,36.73,36.92,953280.0,36.2348,36.4216,36.1168,36.3036,953280.0
2024-04-11 11:30:00,36.92,37.72,36.9,37.68,1351149.0,36.3036,37.0903,36.284,37.0509,1351149.0
2024-04-11 12:00:00,37.69,37.75,37.38,37.39,797555.0,37.0608,37.1198,36.7559,36.7658,797555.0
2024-04-11 12:30:00,37.39,37.58,37.32,37.55,506140.0,36.7658,36.9526,36.6969,36.9231,506140.0
2024-04-11 13:00:00,37.57,38.02,37.42,37.92,1654338.0,36.9428,37.3853,36.7953,37.2869,1654338.0
2024-04-11 13:30:00,37.93,38.0,37.65,37.94,804312.0,37.2968,37.3656,37.0214,37.3066,804312.0
2024-04-11 14:00:00,37.94,38.19,37.91,38.05,1131147.0,37.3066,37.5524,37.2771,37.4148,1131147.0
2024-04-11 14:30:00,38.06,38.1,37.8,37.81,640093.0,37.4246,37.4639,37.1689,37.1788,640093.0
2024-04-11 15:00:00,37.81,37.89,37.69,37.83,637975.0,37.1788,37.2574,37.0608,37.1984,637975.0
2024-04-11 15:30:00,37.82,37.96,37.68,37.88,1228239.0,37.1886,37.3263,37.0509,37.2476,1228239.0
2024-04-12 09:30:00,37.22,37.61,36.92,37.12,2525272.0,36.5986,36.9821,36.3036,36.5003,2525272.0
2024-04-12 10:00:00,37.13,37.15,36.35,36.57,2526791.0,36.5101,36.5298,35.7431,35.9595,2526791.0
2024-04-12 10:30:00,36.56,36.68,36.32,36.43,1304592.0,35.9496,36.0676,35.7136,35.8218,1304592.0
2024-04-12 11:00:00,36.41,36.65,36.29,36.64,1054618.0,35.8021,36.0381,35.6841,36.0283,1054618.0
2024-04-12 11:30:00,36.64,36.66,36.46,36.58,607695.0,36.0283,36.048,35.8513,35.9693,607695.0
2024-04-12 12:00:00,36.56,36.61,36.22,36.3,811996.0,35.9496,35.9988,35.6153,35.694,811996.0
2024-04-12 12:30:00,36.3,36.32,36.0,36.04,1239437.0,35.694,35.7136,35.399,35.4383,1239437.0
2024-04-12 13:00:00,36.04,36.15,35.77,35.81,1040008.0,35.4383,35.5465,35.1728,35.2121,1040008.0
2024-04-12 13:30:00,35.81,36.07,35.6,35.89,1588318.0,35.2121,35.4678,35.0057,35.2908,1588318.0
2024-04-12 14:00:00,35.89,36.07,35.7,35.71,1018460.0,35.2908,35.4678,35.104,35.1138,1018460.0
2024-04-12 14:30:00,35.71,35.71,35.42,35.47,1181606.0,35.1138,35.1138,34.8287,34.8778,1181606.0
2024-04-12 15:00:00,35.47,35.5,35.23,35.37,1280665.0,34.8778,34.9073,34.6418,34.7795,1280665.0
2024-04-12 15:30:00,35.37,35.79,35.33,35.79,2137913.0,34.7795,35.1925,34.7402,35.1925,2137913.0
2024-04-15 09:30:00,36.12,36.6,36.03,36.22,2560231.0,35.517,35.989,35.4285,35.6153,2560231.0
2024-04-15 10:00:00,36.21,36.23,35.19,35.21,2200825.0,35.6055,35.6251,34.6025,34.6222,2200825.0
2024-04-15 10:30:00,35.22,35.64,35.15,35.16,1419286.0,34.632,35.045,34.5632,34.573,1419286.0
2024-04-15 11:00:00,35.16,35.25,34.8,35.1,1444256.0,34.573,34.6615,34.219,34.514,1444256.0
2024-04-15 11:30:00,35.1,35.46,35.1,35.4,977975.0,34.514,34.868,34.514,34.809,977975.0
2024-04-15 12:00:00,35.41,35.57,34.92,35.02,666256.0,34.8188,34.9762,34.337,34.4353,666256.0
2024-04-15 12:30:00,35.02,35.02,34.83,34.86,627505.0,34.4353,34.4353,34.2485,34.278,627505.0
2024-04-15 13:00:00,34.85,34.95,34.27,34.3,1270336.0,34.2682,34.3665,33.6979,33.7274,1270336.0
2024-04-15 13:30:00,34.29,34.56,34.08,34.54,1573380.0,33.7175,33.983,33.511,33.9634,1573380.0
2024-04-15 14:00:00,34.54,34.6,34.06,34.11,1134603.0,33.9634,34.0223,33.4914,33.5405,1134603.0
2024-04-15 14:30:00,34.1,34.36,33.89,34.04,1052358.0,33.5307,33.7864,33.3242,33.4717,1052358.0
2024-04-15 15:00:00,34.03,34.12,33.78,34.0,1024639.0,33.4619,33.5504,33.216,33.4324,1024639.0
2024-04-15 15:30:00,34.0,34.37,33.99,34.23,2436755.0,33.4324,33.7962,33.4225,33.6585,2436755.0
2024-04-16 09:30:00,33.51,33.54,32.94,33.22,3523110.0,32.9505,32.98,32.3901,32.6654,3523110.0
2024-04-16 10:00:00,33.22,33.6,33.06,33.23,1788083.0,32.6654,33.039,32.5081,32.6752,1788083.0
2024-04-16 10:30:00,33.23,33.47,32.96,33.33,1331928.0,32.6752,32.9112,32.4097,32.7736,1331928.0
2024-04-16 11:00:00,33.34,33.85,33.32,33.81,1262660.0,32.7834,33.2849,32.7637,33.2455,1262660.0
2024-04-16 11:30:00,33.81,34.05,33.66,33.79,1012627.0,33.2455,33.4815,33.098,33.2259,1012627.0
2024-04-16 12:00:00,33.8,33.98,33.6,33.87,783970.0,33.2357,33.4127,33.039,33.3045,783970.0
2024-04-16 12:30:00,33.87,34.06,33.8,33.99,644852.0,33.3045,33.4914,33.2357,33.4225,644852.0
2024-04-16 13:00:00,34.01,34.15,33.8,33.91,832535.0,33.4422,33.5799,33.2357,33.3439,832535.0
2024-04-16 13:30:00,33.92,33.98,33.24,33.74,3015526.0,33.3537,33.4127,32.6851,33.1767,3015526.0
2024-04-16 14:00:00,33.74,34.43,33.5,33.61,2279571.0,33.1767,33.8552,32.9407,33.0489,2279571.0
2024-04-16 14:30:00,33.6,34.12,33.5,34.12,1215991.0,33.039,33.5504,32.9407,33.5504,1215991.0
2024-04-16 15:00:00,34.13,34.14,33.88,34.07,822650.0,33.5602,33.57,33.3144,33.5012,822650.0
2024-04-16 15:30:00,34.07,34.07,33.61,33.84,1386064.0,33.5012,33.5012,33.0489,33.275,1386064.0
2024-04-17 09:30:00,34.51,34.62,34.26,34.37,1813709.0,33.9339,34.042,33.688,33.7962,1813709.0
2024-04-17 10:00:00,34.38,34.38,33.7,33.91,1528437.0,33.806,33.806,33.1374,33.3439,1528437.0
2024-04-17 10:30:00,33.9,33.95,33.46,33.65,1035568.0,33.334,33.3832,32.9014,33.0882,1035568.0
2024-04-17 11:00:00,33.66,33.95,33.31,33.32,969502.0,33.098,33.3832,32.7539,32.7637,969502.0
2024-04-17 11:30:00,33.33,33.54,33.15,33.47,1063533.0,32.7736,32.98,32.5966,32.9112,1063533.0
2024-04-17 12:00:00,33.46,33.46,32.99,33.11,1275598.0,32.9014,32.9014,32.4392,32.5572,1275598.0
2024-04-17 12:30:00,33.11,33.16,32.78,32.94,1107231.0,32.5572,32.6064,32.2327,32.3901,1107231.0
2024-04-17 13:00:00,32.95,33.62,32.91,33.61,1449924.0,32.3999,33.0587,32.3606,33.0489,1449924.0
2024-04-17 13:30:00,33.61,33.72,33.36,33.69,1045530.0,33.0489,33.157,32.8031,33.1275,1045530.0
2024-04-17 14:00:00,33.69,33.71,33.31,33.44,652804.0,33.1275,33.1472,32.7539,32.8817,652804.0
2024-04-17 14:30:00,33.45,33.89,33.17,33.28,1130613.0,32.8915,33.3242,32.6162,32.7244,1130613.0
2024-04-17 15:00:00,33.26,33.26,32.88,32.9,1463604.0,32.7047,32.7047,32.3311,32.3507,1463604.0
2024-04-17 15:30:00,32.91,33.2,32.75,32.77,1723909.0,32.3606,32.6457,32.2032,32.2229,1723909.0
2024-04-18 09:30:00,33.06,33.2,32.51,33.08,2675242.0,32.5081,32.6457,31.9672,32.5277,2675242.0
2024-04-18 10:00:00,33.07,33.58,32.77,33.55,2203396.0,32.5179,33.0194,32.2229,32.9899,2203396.0
2024-04-18 10:30:00,33.55,33.86,33.46,33.78,1492056.0,32.9899,33.2947,32.9014,33.216,1492056.0
2024-04-18 11:00:00,33.79,34.05,33.7,33.8,1020150.0,33.2259,33.4815,33.1374,33.2357,1020150.0
2024-04-18 11:30:00,33.81,33.87,33.56,33.64,869235.0,33.2455,33.3045,32.9997,33.0784,869235.0
2024-04-18 12:00:00,33.63,33.78,33.48,33.71,636667.0,33.0685,33.216,32.921,33.1472,636667.0
2024-04-18 12:30:00,33.7,33.71,33.09,33.22,1009709.0,33.1374,33.1472,32.5376,32.6654,1009709.0
2024-04-18 13:00:00,33.22,33.3,32.68,33.04,1575212.0,32.6654,32.7441,32.1344,32.4884,1575212.0
2024-04-18 13:30:00,33.04,33.09,32.69,32.89,1221533.0,32.4884,32.5376,32.1442,32.3409,1221533.0
2024-04-18 14:00:00,32.88,32.88,32.52,32.57,1329184.0,32.3311,32.3311,31.9771,32.0262,1329184.0
2024-04-18 14:30:00,32.58,32.62,32.3,32.5,1696320.0,32.0361,32.0754,31.7607,31.9574,1696320.0
2024-04-18 15:00:00,32.5,32.76,32.48,32.71,1239114.0,31.9574,32.2131,31.9377,32.1639,1239114.0
2024-04-18 15:30:00,32.71,32.86,32.5,32.57,1669535.0,32.1639,32.3114,31.9574,32.0262,1669535.0
2024-04-19 09:30:00,32.14,33.32,32.08,33.25,3189617.0,31.6034,32.7637,31.5444,32.6949,3189617.0
2024-04-19 10:00:00,33.25,33.39,32.66,32.88,2173403.0,32.6949,32.8326,32.1147,32.3311,2173403.0
2024-04-19 10:30:00,32.88,33.01,32.55,32.74,1695982.0,32.3311,32.4589,32.0066,32.1934,1695982.0
2024-04-19 11:00:00,32.74,32.9,32.55,32.75,1159923.0,32.1934,32.3507,32.0066,32.2032,1159923.0
2024-04-19 11:30:00,32.74,32.94,32.62,32.74,1084982.0,32.1934,32.3901,32.0754,32.1934,1084982.0
2024-04-19 12:00:00,32.73,32.88,32.19,32.2,1141463.0,32.1836,32.3311,31.6526,31.6624,1141463.0
2024-04-19 12:30:00,32.2,32.68,32.2,32.63,1107009.0,31.6624,32.1344,31.6624,32.0852,1107009.0
2024-04-19 13:00:00,32.62,32.83,32.51,32.53,968279.0,32.0754,32.2819,31.9672,31.9869,968279.0
2024-04-19 13:30:00,32.53,32.93,32.49,32.66,929300.0,31.9869,32.3802,31.9476,32.1147,929300.0
2024-04-19 14:00:00,32.65,32.66,32.1,32.1,981479.0,32.1049,32.1147,31.5641,31.5641,981479.0
2024-04-19 14:30:00,32.1,32.25,31.84,32.15,1580280.0,31.5641,31.7116,31.3084,31.6133,1580280.0
2024-04-19 15:00:00,32.13,32.5,32.02,32.37,1121182.0,31.5936,31.9574,31.4854,31.8296,1121182.0
2024-04-19 15:30:00,32.36,32.84,32.2,32.72,1743890.0,31.8197,32.2917,31.6624,32.1737,1743890.0
2024-04-22 09:30:00,33.28,33.48,32.62,33.14,2753771.0,32.7244,32.921,32.0754,32.5867,2753771.0
2024-04-22 10:00:00,33.14,33.36,33.03,33.13,1526439.0,32.5867,32.8031,32.4786,32.5769,1526439.0
2024-04-22 10:30:00,33.14,33.37,33.01,33.03,899493.0,32.5867,32.8129,32.4589,32.4786,899493.0
2024-04-22 11:00:00,33.03,33.03,32.79,32.91,741613.0,32.4786,32.4786,32.2426,32.3606,741613.0
2024-04-22 11:30:00,32.91,33.21,32.84,33.2,860782.0,32.3606,32.6556,32.2917,32.6457,860782.0
2024-04-22 12:00:00,33.2,33.52,33.12,33.37,1049887.0,32.6457,32.9604,32.5671,32.8129,1049887.0
2024-04-22 12:30:00,33.38,33.62,33.25,33.61,779733.0,32.8227,33.0587,32.6949,33.0489,779733.0
2024-04-22 13:00:00,33.61,33.92,33.54,33.92,774368.0,33.0489,33.3537,32.98,33.3537,774368.0
2024-04-22 13:30:00,33.91,34.28,33.82,34.12,1285023.0,33.3439,33.7077,33.2554,33.5504,1285023.0
2024-04-22 14:00:00,34.12,34.31,34.09,34.25,917543.0,33.5504,33.7372,33.5209,33.6782,917543.0
2024-04-22 14:30:00,34.26,34.33,33.97,34.15,910003.0,33.688,33.7569,33.4029,33.5799,910003.0
2024-04-22 15:00:00,34.14,34.19,33.88,33.95,775547.0,33.57,33.6192,33.3144,33.3832,775547.0
2024-04-22 15:30:00,33.94,33.97,33.68,33.79,1281706.0,33.3734,33.4029,33.1177,33.2259,1281706.0
2024-04-23 09:30:00,33.83,35.12,33.74,35.11,3639105.0,33.2652,34.5337,33.1767,34.5238,3639105.0
2024-04-23 10:00:00,35.12,35.47,34.96,35.45,1870165.0,34.5337,34.8778,34.3763,34.8582,1870165.0
2024-04-23 10:30:00,35.46,35.62,35.29,35.46,1364245.0,34.868,35.0253,34.7008,34.868,1364245.0
2024-04-23 11:00:00,35.46,35.61,35.17,35.54,1239371.0,34.868,35.0155,34.5828,34.9467,1239371.0
2024-04-23 11:30:00,35.54,35.57,35.31,35.33,657178.0,34.9467,34.9762,34.7205,34.7402,657178.0
2024-04-23 12:00:00,35.34,35.52,35.29,35.5,510883.0,34.75,34.927,34.7008,34.9073,510883.0
2024-04-23 12:30:00,35.5,35.66,35.42,35.53,613190.0,34.9073,35.0647,34.8287,34.9368,613190.0
2024-04-23 13:00:00,35.52,35.69,35.46,35.69,546471.0,34.927,35.0942,34.868,35.0942,546471.0
2024-04-23 13:30:00,35.68,35.85,35.6,35.84,600490.0,35.0843,35.2515,35.0057,35.2416,600490.0
2024-04-23 14:00:00,35.83,35.91,35.68,35.84,805268.0,35.2318,35.3105,35.0843,35.2416,805268.0
2024-04-23 14:30:00,35.84,35.91,35.71,35.82,617224.0,35.2416,35.3105,35.1138,35.222,617224.0
2024-04-23 15:00:00,35.81,35.81,35.49,35.54,729769.0,35.2121,35.2121,34.8975,34.9467,729769.0
2024-04-23 15:30:00,35.53,35.58,35.38,35.51,1213899.0,34.9368,34.986,34.7893,34.9172,1213899.0
2024-04-24 09:30:00,35.31,35.71,34.77,35.45,3221936.0,34.7205,35.1138,34.1895,34.8582,3221936.0
2024-04-24 10:00:00,35.47,35.71,35.29,35.34,1497905.0,34.8778,35.1138,34.7008,34.75,1497905.0
2024-04-24 10:30:00,35.34,35.43,34.91,35.02,1525484.0,34.75,34.8385,34.3272,34.4353,1525484.0
2024-04-24 11:00:00,35.01,35.08,34.65,34.82,1420633.0,34.4255,34.4943,34.0715,34.2387,1420633.0
2024-04-24 11:30:00,34.84,34.91,34.4,34.55,1204614.0,34.2583,34.3272,33.8257,33.9732,1204614.0
2024-04-24 12:00:00,34.55,34.68,34.43,34.64,704316.0,33.9732,34.101,33.8552,34.0617,704316.0
2024-04-24 12:30:00,34.63,34.75,34.41,34.73,648165.0,34.0518,34.1698,33.8355,34.1502,648165.0
2024-04-24 13:00:00,34.74,34.9,34.66,34.88,819938.0,34.16,34.3173,34.0813,34.2977,819938.0
2024-04-24 13:30:00,34.9,35.21,34.87,35.18,821100.0,34.3173,34.6222,34.2878,34.5927,821100.0
2024-04-24 14:00:00,35.18,35.19,34.77,34.86,779643.0,34.5927,34.6025,34.1895,34.278,779643.0
2024-04-24 14:30:00,34.86,34.93,34.69,34.82,498467.0,34.278,34.3468,34.1108,34.2387,498467.0
2024-04-24 15:00:00,34.81,35.0,34.68,34.95,655736.0,34.2288,34.4157,34.101,34.3665,655736.0
2024-04-24 15:30:00,34.95,35.25,34.92,35.05,1080256.0,34.3665,34.6615,34.337,34.4648,1080256.0
2024-04-25 09:30:00,33.81,33.95,33.0,33.21,3218669.0,33.2455,33.3832,32.4491,32.6556,3218669.0
2024-04-25 10:00:00,33.22,33.78,32.94,33.77,2105956.0,32.6654,33.216,32.3901,33.2062,2105956.0
2024-04-25 10:30:00,33.76,33.81,33.31,33.52,1225039.0,33.1964,33.2455,32.7539,32.9604,1225039.0
2024-04-25 11:00:00,33.51,33.68,33.4,33.65,1107128.0,32.9505,33.1177,32.8424,33.0882,1107128.0
2024-04-25 11:30:00,33.65,33.79,33.43,33.77,605883.0,33.0882,33.2259,32.8719,33.2062,605883.0
2024-04-25 12:00:00,33.76,33.91,33.64,33.81,754491.0,33.1964,33.3439,33.0784,33.2455,754491.0
2024-04-25 12:30:00,33.81,34.06,33.72,33.99,577403.0,33.2455,33.4914,33.157,33.4225,577403.0
2024-04-25 13:00:00,33.98,34.08,33.71,33.88,656079.0,33.4127,33.511,33.1472,33.3144,656079.0
2024-04-25 13:30:00,33.87,34.38,33.83,34.29,865078.0,33.3045,33.806,33.2652,33.7175,865078.0
2024-04-25 14:00:00,34.28,34.32,33.93,33.94,661115.0,33.7077,33.747,33.3635,33.3734,661115.0
2024-04-25 14:30:00,33.93,34.16,33.91,34.16,540296.0,33.3635,33.5897,33.3439,33.5897,540296.0
2024-04-25 15:00:00,34.16,34.55,34.14,34.45,709561.0,33.5897,33.9732,33.57,33.8749,709561.0
2024-04-25 15:30:00,34.46,34.46,34.11,34.36,1099997.0,33.8847,33.8847,33.5405,33.7864,1099997.0
2024-04-26 09:30:00,34.63,35.37,34.33,35.32,2759854.0,34.0518,34.7795,33.7569,34.7303,2759854.0
2024-04-26 10:00:00,35.34,35.55,35.15,35.2,1573170.0,34.75,34.9565,34.5632,34.6123,1573170.0
2024-04-26 10:30:00,35.21,35.42,35.04,35.18,1119912.0,34.6222,34.8287,34.455,34.5927,1119912.0
2024-04-26 11:00:00,35.19,35.36,34.92,35.03,977403.0,34.6025,34.7697,34.337,34.4452,977403.0
2024-04-26 11:30:00,35.03,35.24,34.88,35.24,516298.0,34.4452,34.6517,34.2977,34.6517,516298.0
2024-04-26 12:00:00,35.24,35.4,35.17,35.39,418051.0,34.6517,34.809,34.5828,34.7992,418051.0
2024-04-26 12:30:00,35.38,35.55,35.37,35.55,459430.0,34.7893,34.9565,34.7795,34.9565,459430.0
2024-04-26 13:00:00,35.56,35.59,35.41,35.54,647834.0,34.9663,34.9958,34.8188,34.9467,647834.0
2024-04-26 13:30:00,35.54,35.58,35.38,35.51,299083.0,34.9467,34.986,34.7893,34.9172,299083.0
2024-04-26 14:00:00,35.52,35.55,35.39,35.43,377236.0,34.927,34.9565,34.7992,34.8385,377236.0
2024-04-26 14:30:00,35.43,35.56,35.34,35.52,456878.0,34.8385,34.9663,34.75,34.927,456878.0
2024-04-26 15:00:00,35.52,35.53,35.41,35.44,281871.0,34.927,34.9368,34.8188,34.8483,281871.0
2024-04-26 15:30:00,35.43,35.44,35.32,35.35,1086990.0,34.8385,34.8483,34.7303,34.7598,1086990.0
2024-04-29 09:30:00,35.79,36.32,35.78,35.96,4162994.0,35.1925,35.7136,35.1826,35.3596,4162994.0
2024-04-29 10:00:00,35.96,36.21,35.91,36.16,1239409.0,35.3596,35.6055,35.3105,35.5563,1239409.0
2024-04-29 10:30:00,36.17,36.25,35.99,36.06,660180.0,35.5661,35.6448,35.3891,35.458,660180.0
2024-04-29 11:00:00,36.06,36.18,35.98,36.01,484434.0,35.458,35.576,35.3793,35.4088,484434.0
2024-04-29 11:30:00,36.0,36.08,35.89,36.06,422923.0,35.399,35.4776,35.2908,35.458,422923.0
2024-04-29 12:00:00,36.05,36.26,36.03,36.25,380058.0,35.4481,35.6546,35.4285,35.6448,380058.0
2024-04-29 12:30:00,36.26,36.41,36.13,36.18,604957.0,35.6546,35.8021,35.5268,35.576,604957.0
2024-04-29 13:00:00,36.17,36.32,36.13,36.29,393895.0,35.5661,35.7136,35.5268,35.6841,393895.0
2024-04-29 13:30:00,36.29,36.35,36.23,36.32,458761.0,35.6841,35.7431,35.6251,35.7136,458761.0
2024-04-29 14:00:00,36.31,36.31,36.16,36.25,360920.0,35.7038,35.7038,35.5563,35.6448,360920.0
2024-04-29 14:30:00,36.24,36.24,36.0,36.22,568170.0,35.635,35.635,35.399,35.6153,568170.0
2024-04-29 15:00:00,36.21,36.21,35.59,35.92,1803843.0,35.6055,35.6055,34.9958,35.3203,1803843.0
2024-04-29 15:30:00,35.93,36.17,35.88,36.15,934246.0,35.3301,35.5661,35.281,35.5465,934246.0
2024-04-30 09:30:00,35.17,35.45,34.65,35.22,2522766.0,34.5828,34.8582,34.0715,34.632,2522766.0
2024-04-30 10:00:00,35.23,35.44,35.04,35.14,1269897.0,34.6418,34.8483,34.455,34.5533,1269897.0
2024-04-30 10:30:00,35.14,35.24,34.89,35.09,1076060.0,34.5533,34.6517,34.3075,34.5042,1076060.0
2024-04-30 11:00:00,35.09,35.18,34.59,34.88,990036.0,34.5042,34.5927,34.0125,34.2977,990036.0
2024-04-30 11:30:00,34.88,34.88,34.6,34.76,717723.0,34.2977,34.2977,34.0223,34.1797,717723.0
2024-04-30 12:00:00,34.77,34.83,34.61,34.7,618137.0,34.1895,34.2485,34.0322,34.1207,618137.0
2024-04-30 12:30:00,34.7,34.7,34.29,34.43,965273.0,34.1207,34.1207,33.7175,33.8552,965273.0
2024-04-30 13:00:00,34.43,34.61,34.37,34.5,551292.0,33.8552,34.0322,33.7962,33.924,551292.0
2024-04-30 13:30:00,34.5,34.7,34.47,34.66,461885.0,33.924,34.1207,33.8945,34.0813,461885.0
2024-04-30 14:00:00,34.67,34.73,34.42,34.43,480737.0,34.0912,34.1502,33.8454,33.8552,480737.0
2024-04-30 14:30:00,34.45,34.6,34.3,34.37,677651.0,33.8749,34.0223,33.7274,33.7962,677651.0
2024-04-30 15:00:00,34.36,34.5,34.25,34.34,666345.0,33.7864,33.924,33.6782,33.7667,666345.0
2024-04-30 15:30:00,34.34,34.38,33.88,33.92,1843799.0,33.7667,33.806,33.3144,33.3537,1843799.0
2024-05-01 09:30:00,33.93,34.45,33.83,34.02,2350974.0,33.3635,33.8749,33.2652,33.452,2350974.0
2024-05-01 10:00:00,34.05,34.19,33.67,33.81,1796688.0,33.4815,33.6192,33.1079,33.2455,1796688.0
2024-05-01 10:30:00,33.81,33.99,33.63,33.92,799958.0,33.2455,33.4225,33.0685,33.3537,799958.0
2024-05-01 11:00:00,33.92,33.93,33.5,33.69,772048.0,33.3537,33.3635,32.9407,33.1275,772048.0
2024-05-01 11:30:00,33.69,33.8,33.58,33.63,528397.0,33.1275,33.2357,33.0194,33.0685,528397.0
2024-05-01 12:00:00,33.61,34.02,33.51,33.98,708955.0,33.0489,33.452,32.9505,33.4127,708955.0
2024-05-01 12:30:00,33.98,33.99,33.74,33.78,370364.0,33.4127,33.4225,33.1767,33.216,370364.0
2024-05-01 13:00:00,33.77,33.93,33.67,33.9,368817.0,33.2062,33.3635,33.1079,33.334,368817.0
2024-05-01 13:30:00,33.9,34.11,33.89,33.93,383550.0,33.334,33.5405,33.3242,33.3635,383550.0
2024-05-01 14:00:00,33.93,34.59,33.75,34.58,2398725.0,33.3635,34.0125,33.1865,34.0027,2398725.0
2024-05-01 14:30:00,34.58,36.02,33.92,35.97,4947776.0,34.0027,35.4186,33.3537,35.3695,4947776.0
2024-05-01 15:00:00,35.98,36.24,35.28,35.41,3349435.0,35.3793,35.635,34.691,34.8188,3349435.0
2024-05-01 15:30:00,35.41,35.41,34.09,34.13,3276095.0,34.8188,34.8188,33.5209,33.5602,3276095.0
2024-05-02 09:30:00,35.43,35.62,34.64,34.75,2830887.0,34.8385,35.0253,34.0617,34.1698,2830887.0
2024-05-02 10:00:00,34.76,34.93,34.26,34.91,1911859.0,34.1797,34.3468,33.688,34.3272,1911859.0
2024-05-02 10:30:00,34.92,35.22,34.61,35.18,1367602.0,34.337,34.632,34.0322,34.5927,1367602.0
2024-05-02 11:00:00,35.18,35.36,35.1,35.2,1034942.0,34.5927,34.7697,34.514,34.6123,1034942.0
2024-05-02 11:30:00,35.2,35.34,35.09,35.32,1012892.0,34.6123,34.75,34.5042,34.7303,1012892.0
2024-05-02 12:00:00,35.33,35.35,35.11,35.25,524326.0,34.7402,34.7598,34.5238,34.6615,524326.0
2024-05-02 12:30:00,35.25,35.42,35.0,35.39,538679.0,34.6615,34.8287,34.4157,34.7992,538679.0
2024-05-02 13:00:00,35.4,35.72,35.39,35.71,589879.0,34.809,35.1237,34.7992,35.1138,589879.0
2024-05-02 13:30:00,35.72,35.76,35.52,35.68,501308.0,35.1237,35.163,34.927,35.0843,501308.0
2024-05-02 14:00:00,35.69,35.83,35.63,35.79,439124.0,35.0942,35.2318,35.0352,35.1925,439124.0
2024-05-02 14:30:00,35.8,36.02,35.78,35.94,526562.0,35.2023,35.4186,35.1826,35.34,526562.0
2024-05-02 15:00:00,35.94,36.1,35.81,35.99,554363.0,35.34,35.4973,35.2121,35.3891,554363.0
2024-05-02 15:30:00,35.98,36.08,35.71,36.05,1051465.0,35.3793,35.4776,35.1138,35.4481,1051465.0
2024-05-03 09:30:00,37.88,38.21,37.48,38.0,3968255.0,37.2476,37.5721,36.8543,37.3656,3968255.0
2024-05-03 10:00:00,37.99,38.27,36.77,37.12,3916947.0,37.3558,37.6311,36.1561,36.5003,3916947.0
2024-05-03 10:30:00,37.13,37.25,36.75,36.87,1634625.0,36.5101,36.6281,36.1365,36.2545,1634625.0
2024-05-03 11:00:00,36.89,37.02,36.65,36.88,995307.0,36.2741,36.4019,36.0381,36.2643,995307.0
2024-05-03 11:30:00,36.89,37.11,36.77,37.02,986237.0,36.2741,36.4904,36.1561,36.4019,986237.0
2024-05-03 12:00:00,37.02,37.16,36.97,37.05,807732.0,36.4019,36.5396,36.3528,36.4314,807732.0
2024-05-03 12:30:00,37.06,37.15,36.96,37.03,497164.0,36.4413,36.5298,36.3429,36.4118,497164.0
2024-05-03 13:00:00,37.05,37.1,36.86,36.87,550337.0,36.4314,36.4806,36.2446,36.2545,550337.0
2024-05-03 13:30:00,36.87,37.14,36.73,37.07,586472.0,36.2545,36.5199,36.1168,36.4511,586472.0
2024-05-03 14:00:00,37.06,37.25,37.06,37.17,415790.0,36.4413,36.6281,36.4413,36.5494,415790.0
2024-05-03 14:30:00,37.17,37.24,36.89,37.0,419709.0,36.5494,36.6183,36.2741,36.3823,419709.0
2024-05-03 15:00:00,37.0,37.01,36.83,36.97,419368.0,36.3823,36.3921,36.2151,36.3528,419368.0
2024-05-03 15:30:00,36.97,37.12,36.89,37.04,1024011.0,36.3528,36.5003,36.2741,36.4216,1024011.0
2024-05-06 09:30:00,37.91,38.45,37.86,38.44,2366609.0,37.2771,37.8081,37.2279,37.7982,2366609.0
2024-05-06 10:00:00,38.44,38.64,38.38,38.5,1076517.0,37.7982,37.9949,37.7392,37.8572,1076517.0
2024-05-06 10:30:00,38.51,38.61,38.31,38.33,700668.0,37.8671,37.9654,37.6704,37.6901,700668.0
2024-05-06 11:00:00,38.34,38.36,38.11,38.27,790934.0,37.6999,37.7196,37.4737,37.6311,790934.0
2024-05-06 11:30:00,38.28,38.53,38.25,38.51,447530.0,37.6409,37.8867,37.6114,37.8671,447530.0
2024-05-06 12:00:00,38.5,38.5,38.31,38.39,283138.0,37.8572,37.8572,37.6704,37.7491,283138.0
2024-05-06 12:30:00,38.39,38.42,38.25,38.42,364291.0,37.7491,37.7786,37.6114,37.7786,364291.0
2024-05-06 13:00:00,38.42,38.48,38.35,38.45,263947.0,37.7786,37.8376,37.7097,37.8081,263947.0
2024-05-06 13:30:00,38.44,38.56,38.37,38.49,179175.0,37.7982,37.9162,37.7294,37.8474,179175.0
2024-05-06 14:00:00,38.49,38.6,38.47,38.56,281660.0,37.8474,37.9556,37.8277,37.9162,281660.0
2024-05-06 14:30:00,38.57,38.57,38.4,38.45,207995.0,37.9261,37.9261,37.7589,37.8081,207995.0
2024-05-06 15:00:00,38.44,38.44,38.23,38.3,490855.0,37.7982,37.7982,37.5917,37.6606,490855.0
2024-05-06 15:30:00,38.3,38.43,38.27,38.43,689149.0,37.6606,37.7884,37.6311,37.7884,689149.0
2024-05-07 09:30:00,38.63,38.93,38.47,38.72,1770255.0,37.9851,38.2801,37.8277,38.0736,1770255.0
2024-05-07 10:00:00,38.72,39.0,38.54,38.95,890345.0,38.0736,38.3489,37.8966,38.2997,890345.0
2024-05-07 10:30:00,38.94,39.2,38.88,39.17,775225.0,38.2899,38.5456,38.2309,38.5161,775225.0
2024-05-07 11:00:00,39.17,39.29,39.17,39.21,672749.0,38.5161,38.634,38.5161,38.5554,672749.0
2024-05-07 11:30:00,39.2,39.33,39.15,39.29,469915.0,38.5456,38.6734,38.4964,38.634,469915.0
2024-05-07 12:00:00,39.29,39.39,39.27,39.37,493140.0,38.634,38.7324,38.6144,38.7127,493140.0
2024-05-07 12:30:00,39.37,39.38,39.15,39.2,442549.0,38.7127,38.7225,38.4964,38.5456,442549.0
2024-05-07 13:00:00,39.2,39.27,39.12,39.23,331621.0,38.5456,38.6144,38.4669,38.5751,331621.0
2024-05-07 13:30:00,39.21,39.26,38.9,38.94,517083.0,38.5554,38.6046,38.2506,38.2899,517083.0
2024-05-07 14:00:00,38.93,39.02,38.86,38.91,500855.0,38.2801,38.3686,38.2112,38.2604,500855.0
2024-05-07 14:30:00,38.92,38.97,38.77,38.84,559321.0,38.2702,38.3194,38.1227,38.1916,559321.0
2024-05-07 15:00:00,38.85,38.94,38.79,38.89,460786.0,38.2014,38.2899,38.1424,38.2407,460786.0
2024-05-07 15:30:00,38.89,38.93,38.66,38.69,1056636.0,38.2407,38.2801,38.0146,38.0441,1056636.0
2024-05-08 09:30:00,37.45,37.93,37.35,37.82,2004734.0,36.8248,37.2968,36.7264,37.1886,2004734.0
2024-05-08 10:00:00,37.83,38.04,37.66,37.94,940812.0,37.1984,37.4049,37.0313,37.3066,940812.0
2024-05-08 10:30:00,37.94,38.13,37.84,37.99,675445.0,37.3066,37.4934,37.2083,37.3558,675445.0
2024-05-08 11:00:00,38.0,38.11,37.92,37.99,343166.0,37.3656,37.4737,37.2869,37.3558,343166.0
2024-05-08 11:30:00,37.98,38.02,37.89,37.93,207487.0,37.3459,37.3853,37.2574,37.2968,207487.0
2024-05-08 12:00:00,37.94,37.98,37.75,37.77,449432.0,37.3066,37.3459,37.1198,37.1394,449432.0
2024-05-08 12:30:00,37.77,37.81,37.57,37.7,518513.0,37.1394,37.1788,36.9428,37.0706,518513.0
2024-05-08 13:00:00,37.7,37.77,37.56,37.68,601642.0,37.0706,37.1394,36.9329,37.0509,601642.0
2024-05-08 13:30:00,37.67,37.85,37.65,37.83,278718.0,37.0411,37.2181,37.0214,37.1984,278718.0
2024-05-08 14:00:00,37.82,38.02,37.77,38.0,282808.0,37.1886,37.3853,37.1394,37.3656,282808.0
2024-05-08 14:30:00,38.0,38.05,37.89,37.91,219438.0,37.3656,37.4148,37.2574,37.2771,219438.0
2024-05-08 15:00:00,37.9,38.01,37.83,37.99,292658.0,37.2673,37.3754,37.1984,37.3558,292658.0
2024-05-08 15:30:00,37.98,38.15,37.98,38.08,490508.0,37.3459,37.5131,37.3459,37.4443,490508.0
2024-05-09 09:30:00,38.17,38.42,37.84,38.14,1599988.0,37.5327,37.7786,37.2083,37.5032,1599988.0
2024-05-09 10:00:00,38.13,38.62,38.11,38.48,1119216.0,37.4934,37.9752,37.4737,37.8376,1119216.0
2024-05-09 10:30:00,38.49,38.76,38.49,38.73,557514.0,37.8474,38.1129,37.8474,38.0834,557514.0
2024-05-09 11:00:00,38.73,38.84,38.68,38.69,361527.0,38.0834,38.1916,38.0342,38.0441,361527.0
2024-05-09 11:30:00,38.69,38.7,38.58,38.62,283988.0,38.0441,38.0539,37.9359,37.9752,283988.0
2024-05-09 12:00:00,38.62,38.81,38.59,38.7,297528.0,37.9752,38.1621,37.9457,38.0539,297528.0
2024-05-09 12:30:00,38.7,38.72,38.6,38.63,189401.0,38.0539,38.0736,37.9556,37.9851,189401.0
2024-05-09 13:00:00,38.62,38.81,38.53,38.73,571988.0,37.9752,38.1621,37.8867,38.0834,571988.0
2024-05-09 13:30:00,38.72,38.77,38.65,38.67,142699.0,38.0736,38.1227,38.0047,38.0244,142699.0
2024-05-09 14:00:00,38.66,38.82,38.62,38.8,145894.0,38.0146,38.1719,37.9752,38.1522,145894.0
2024-05-09 14:30:00,38.8,38.93,38.71,38.9,509248.0,38.1522,38.2801,38.0637,38.2506,509248.0
2024-05-09 15:00:00,38.9,39.02,38.89,38.96,358529.0,38.2506,38.3686,38.2407,38.3096,358529.0
2024-05-09 15:30:00,38.96,39.24,38.95,39.14,868176.0,38.3096,38.5849,38.2997,38.4866,868176.0
2024-05-10 09:30:00,39.43,39.59,39.11,39.24,1657513.0,38.7717,38.929,38.4571,38.5849,1657513.0
2024-05-10 10:00:00,39.23,39.23,38.35,38.4,2031013.0,38.5751,38.5751,37.7097,37.7589,2031013.0
2024-05-10 10:30:00,38.41,38.6,38.12,38.17,1040219.0,37.7687,37.9556,37.4836,37.5327,1040219.0
2024-05-10 11:00:00,38.18,38.28,38.07,38.22,616317.0,37.5426,37.6409,37.4344,37.5819,616317.0
2024-05-10 11:30:00,38.21,38.3,38.01,38.25,636429.0,37.5721,37.6606,37.3754,37.6114,636429.0
2024-05-10 12:00:00,38.25,38.25,38.04,38.08,472533.0,37.6114,37.6114,37.4049,37.4443,472533.0
2024-05-10 12:30:00,38.08,38.21,38.05,38.16,330638.0,37.4443,37.5721,37.4148,37.5229,330638.0
2024-05-10 13:00:00,38.16,38.18,37.92,37.98,510733.0,37.5229,37.5426,37.2869,37.3459,510733.0
2024-05-10 13:30:00,37.98,38.11,37.97,38.1,375334.0,37.3459,37.4737,37.3361,37.4639,375334.0
2024-05-10 14:00:00,38.1,38.14,37.94,38.12,446240.0,37.4639,37.5032,37.3066,37.4836,446240.0
2024-05-10 14:30:00,38.1,38.15,37.99,38.14,311529.0,37.4639,37.5131,37.3558,37.5032,311529.0
2024-05-10 15:00:00,38.13,38.21,38.07,38.19,445174.0,37.4934,37.5721,37.4344,37.5524,445174.0
2024-05-10 15:30:00,38.19,38.37,38.15,38.27,832157.0,37.5524,37.7294,37.5131,37.6311,832157.0
2024-05-13 09:30:00,39.25,39.45,38.89,39.43,1456707.0,38.5947,38.7914,38.2407,38.7717,1456707.0
2024-05-13 10:00:00,39.43,39.52,39.16,39.35,935045.0,38.7717,38.8602,38.5062,38.693,935045.0
2024-05-13 10:30:00,39.34,39.45,39.12,39.22,493974.0,38.6832,38.7914,38.4669,38.5652,493974.0
2024-05-13 11:00:00,39.22,39.3,38.93,38.96,514068.0,38.5652,38.6439,38.2801,38.3096,514068.0
2024-05-13 11:30:00,38.95,39.03,38.79,38.98,524249.0,38.2997,38.3784,38.1424,38.3292,524249.0
2024-05-13 12:00:00,38.98,39.04,38.9,38.94,235022.0,38.3292,38.3882,38.2506,38.2899,235022.0
2024-05-13 12:30:00,38.94,38.94,38.82,38.82,215522.0,38.2899,38.2899,38.1719,38.1719,215522.0
2024-05-13 13:00:00,38.81,38.82,38.45,38.6,665360.0,38.1621,38.1719,37.8081,37.9556,665360.0
2024-05-13 13:30:00,38.6,38.64,38.48,38.61,218691.0,37.9556,37.9949,37.8376,37.9654,218691.0
2024-05-13 14:00:00,38.61,38.66,38.49,38.64,267919.0,37.9654,38.0146,37.8474,37.9949,267919.0
2024-05-13 14:30:00,38.65,38.76,38.6,38.67,331322.0,38.0047,38.1129,37.9556,38.0244,331322.0
2024-05-13 15:00:00,38.67,38.72,38.51,38.54,247881.0,38.0244,38.0736,37.8671,37.8966,247881.0
2024-05-13 15:30:00,38.55,38.58,38.43,38.48,505189.0,37.9064,37.9359,37.7884,37.8376,505189.0
2024-05-14 09:30:00,39.8,40.19,39.47,39.82,2545056.0,39.1355,39.519,38.811,39.1552,2545056.0
2024-05-14 10:00:00,39.82,39.87,39.35,39.62,1129997.0,39.1552,39.2044,38.693,38.9585,1129997.0
2024-05-14 10:30:00,39.62,39.72,39.26,39.68,757555.0,38.9585,39.0569,38.6046,39.0175,757555.0
2024-05-14 11:00:00,39.69,39.77,39.62,39.7,820728.0,39.0274,39.106,38.9585,39.0372,820728.0
2024-05-14 11:30:00,39.7,39.72,39.55,39.57,457497.0,39.0372,39.0569,38.8897,38.9094,457497.0
2024-05-14 12:00:00,39.56,39.61,39.44,39.45,249261.0,38.8995,38.9487,38.7815,38.7914,249261.0
2024-05-14 12:30:00,39.44,39.5,39.27,39.35,383633.0,38.7815,38.8405,38.6144,38.693,383633.0
2024-05-14 13:00:00,39.36,39.39,39.16,39.35,421248.0,38.7029,38.7324,38.5062,38.693,421248.0
2024-05-14 13:30:00,39.33,39.42,39.21,39.27,397354.0,38.6734,38.7619,38.5554,38.6144,397354.0
2024-05-14 14:00:00,39.26,39.55,39.25,39.47,506847.0,38.6046,38.8897,38.5947,38.811,506847.0
2024-05-14 14:30:00,39.46,39.67,39.45,39.56,491513.0,38.8012,39.0077,38.7914,38.8995,491513.0
2024-05-14 15:00:00,39.56,39.62,39.48,39.59,350820.0,38.8995,38.9585,38.8209,38.929,350820.0
2024-05-14 15:30:00,39.58,39.87,39.57,39.69,944814.0,38.9192,39.2044,38.9094,39.0274,944814.0
2024-05-15 09:30:00,41.04,41.34,40.34,40.35,2904085.0,40.3548,40.6498,39.6665,39.6764,2904085.0
2024-05-15 10:00:00,40.36,40.54,40.18,40.28,2033817.0,39.6862,39.8632,39.5092,39.6075,2033817.0
2024-05-15 10:30:00,40.28,40.72,40.28,40.62,981859.0,39.6075,40.0402,39.6075,39.9418,981859.0
2024-05-15 11:00:00,40.62,40.96,40.59,40.88,946936.0,39.9418,40.2762,39.9123,40.1975,946936.0
2024-05-15 11:30:00,40.88,41.02,40.79,40.81,638350.0,40.1975,40.3352,40.109,40.1287,638350.0
2024-05-15 12:00:00,40.81,40.93,40.64,40.91,434524.0,40.1287,40.2467,39.9615,40.227,434524.0
2024-05-15 12:30:00,40.91,41.08,40.88,41.05,398534.0,40.227,40.3942,40.1975,40.3647,398534.0
2024-05-15 13:00:00,41.05,41.11,40.82,40.94,557317.0,40.3647,40.4237,40.1385,40.2565,557317.0
2024-05-15 13:30:00,40.93,40.94,40.71,40.84,494930.0,40.2467,40.2565,40.0303,40.1582,494930.0
2024-05-15 14:00:00,40.83,40.94,40.78,40.89,530933.0,40.1483,40.2565,40.0992,40.2073,530933.0
2024-05-15 14:30:00,40.89,40.9,40.8,40.87,234458.0,40.2073,40.2172,40.1188,40.1877,234458.0
2024-05-15 15:00:00,40.86,41.01,40.8,40.89,481771.0,40.1778,40.3253,40.1188,40.2073,481771.0
2024-05-15 15:30:00,40.87,41.16,40.83,41.12,1102214.0,40.1877,40.4728,40.1483,40.4335,1102214.0
2024-05-16 09:30:00,40.8,41.07,40.45,40.6,1929127.0,40.1188,40.3843,39.7747,39.9222,1929127.0
2024-05-16 10:00:00,40.6,40.76,40.39,40.69,1366743.0,39.9222,40.0795,39.7157,40.0107,1366743.0
2024-05-16 10:30:00,40.69,40.83,40.65,40.76,603762.0,40.0107,40.1483,39.9713,40.0795,603762.0
2024-05-16 11:00:00,40.77,40.86,40.57,40.75,586110.0,40.0893,40.1778,39.8927,40.0697,586110.0
2024-05-16 11:30:00,40.75,40.78,40.65,40.7,401075.0,40.0697,40.0992,39.9713,40.0205,401075.0
2024-05-16 12:00:00,40.71,40.71,40.5,40.6,616189.0,40.0303,40.0303,39.8238,39.9222,616189.0
2024-05-16 12:30:00,40.59,40.65,40.49,40.6,424586.0,39.9123,39.9713,39.814,39.9222,424586.0
2024-05-16 13:00:00,40.6,40.67,40.26,40.4,781410.0,39.9222,39.991,39.5879,39.7255,781410.0
2024-05-16 13:30:00,40.4,40.5,40.3,40.48,442515.0,39.7255,39.8238,39.6272,39.8042,442515.0
2024-05-16 14:00:00,40.5,40.53,40.25,40.36,632388.0,39.8238,39.8533,39.578,39.6862,632388.0
2024-05-16 14:30:00,40.37,40.56,40.36,40.54,400985.0,39.696,39.8828,39.6862,39.8632,400985.0
2024-05-16 15:00:00,40.55,40.65,40.48,40.6,461062.0,39.873,39.9713,39.8042,39.9222,461062.0
2024-05-16 15:30:00,40.59,40.61,40.26,40.27,943968.0,39.9123,39.932,39.5879,39.5977,943968.0
2024-05-17 09:30:00,40.23,40.54,39.99,40.27,2083651.0,39.5584,39.8632,39.3224,39.5977,2083651.0
2024-05-17 10:00:00,40.27,40.53,40.11,40.52,1014448.0,39.5977,39.8533,39.4404,39.8435,1014448.0
2024-05-17 10:30:00,40.52,40.54,40.24,40.41,739728.0,39.8435,39.8632,39.5682,39.7354,739728.0
2024-05-17 11:00:00,40.41,40.41,40.22,40.23,522507.0,39.7354,39.7354,39.5485,39.5584,522507.0
2024-05-17 11:30:00,40.24,40.37,40.15,40.36,403644.0,39.5682,39.696,39.4797,39.6862,403644.0
2024-05-17 12:00:00,40.35,40.46,40.26,40.27,410296.0,39.6764,39.7845,39.5879,39.5977,410296.0
2024-05-17 12:30:00,40.26,40.39,40.12,40.27,429731.0,39.5879,39.7157,39.4502,39.5977,429731.0
2024-05-17 13:00:00,40.27,40.31,40.12,40.26,438731.0,39.5977,39.637,39.4502,39.5879,438731.0
2024-05-17 13:30:00,40.27,40.31,40.2,40.24,231907.0,39.5977,39.637,39.5289,39.5682,231907.0
2024-05-17 14:00:00,40.24,40.24,39.87,40.07,886786.0,39.5682,39.5682,39.2044,39.401,886786.0
2024-05-17 14:30:00,40.06,40.21,40.03,40.16,537152.0,39.3912,39.5387,39.3617,39.4895,537152.0
2024-05-17 15:00:00,40.16,40.24,40.11,40.2,448386.0,39.4895,39.5682,39.4404,39.5289,448386.0
2024-05-17 15:30:00,40.2,40.33,40.04,40.27,846082.0,39.5289,39.6567,39.3715,39.5977,846082.0
2024-05-20 09:30:00,40.23,40.55,40.11,40.51,1457115.0,39.5584,39.873,39.4404,39.8337,1457115.0
2024-05-20 10:00:00,40.51,40.73,40.32,40.5,1040067.0,39.8337,40.05,39.6469,39.8238,1040067.0
2024-05-20 10:30:00,40.5,40.8,40.45,40.77,506308.0,39.8238,40.1188,39.7747,40.0893,506308.0
2024-05-20 11:00:00,40.77,41.04,40.69,41.02,583074.0,40.0893,40.3548,40.0107,40.3352,583074.0
2024-05-20 11:30:00,41.02,41.09,40.94,41.03,465200.0,40.3352,40.404,40.2565,40.345,465200.0
2024-05-20 12:00:00,41.02,41.06,40.86,40.92,288693.0,40.3352,40.3745,40.1778,40.2368,288693.0
2024-05-20 12:30:00,40.91,41.06,40.9,41.03,297332.0,40.227,40.3745,40.2172,40.345,297332.0
2024-05-20 13:00:00,41.02,41.02,40.78,40.82,467258.0,40.3352,40.3352,40.0992,40.1385,467258.0
2024-05-20 13:30:00,40.81,40.87,40.75,40.79,353392.0,40.1287,40.1877,40.0697,40.109,353392.0
2024-05-20 14:00:00,40.79,40.8,40.54,40.72,426400.0,40.109,40.1188,39.8632,40.0402,426400.0
2024-05-20 14:30:00,40.72,40.8,40.66,40.69,220877.0,40.0402,40.1188,39.9812,40.0107,220877.0
2024-05-20 15:00:00,40.68,40.87,40.66,40.78,381592.0,40.0008,40.1877,39.9812,40.0992,381592.0
2024-05-20 15:30:00,40.78,40.78,40.53,40.59,472125.0,40.0992,40.0992,39.8533,39.9123,472125.0
2024-05-21 09:30:00,40.11,40.56,39.97,40.21,1818453.0,39.4404,39.8828,39.3027,39.5387,1818453.0
2024-05-21 10:00:00,40.21,40.54,40.2,40.4,877892.0,39.5387,39.8632,39.5289,39.7255,877892.0
2024-05-21 10:30:00,40.39,40.62,40.38,40.52,615341.0,39.7157,39.9418,39.7059,39.8435,615341.0
2024-05-21 11:00:00,40.51,40.62,40.41,40.5,449712.0,39.8337,39.9418,39.7354,39.8238,449712.0
2024-05-21 11:30:00,40.5,40.53,40.23,40.23,420582.0,39.8238,39.8533,39.5584,39.5584,420582.0
2024-05-21 12:00:00,40.23,40.38,40.2,40.36,415126.0,39.5584,39.7059,39.5289,39.6862,415126.0
2024-05-21 12:30:00,40.37,40.41,40.26,40.39,356152.0,39.696,39.7354,39.5879,39.7157,356152.0
2024-05-21 13:00:00,40.38,40.45,40.26,40.37,440224.0,39.7059,39.7747,39.5879,39.696,440224.0
2024-05-21 13:30:00,40.36,40.42,40.31,40.4,237540.0,39.6862,39.7452,39.637,39.7255,237540.0
2024-05-21 14:00:00,40.4,40.41,40.31,40.31,206499.0,39.7255,39.7354,39.637,39.637,206499.0
2024-05-21 14:30:00,40.3,40.37,40.21,40.3,351629.0,39.6272,39.696,39.5387,39.6272,351629.0
2024-05-21 15:00:00,40.29,40.4,40.24,40.27,338319.0,39.6174,39.7255,39.5682,39.5977,338319.0
2024-05-21 15:30:00,40.27,40.46,40.26,40.41,628877.0,39.5977,39.7845,39.5879,39.7354,628877.0
2024-05-22 09:30:00,39.98,40.31,39.74,40.17,1730227.0,39.3125,39.637,39.0765,39.4994,1730227.0
2024-05-22 10:00:00,40.18,40.19,39.84,40.11,1257858.0,39.5092,39.519,39.1749,39.4404,1257858.0
2024-05-22 10:30:00,40.1,40.25,40.05,40.25,742473.0,39.4305,39.578,39.3814,39.578,742473.0
2024-05-22 11:00:00,40.25,40.29,39.94,40.01,719771.0,39.578,39.6174,39.2732,39.342,719771.0
2024-05-22 11:30:00,40.02,40.11,39.89,40.03,647035.0,39.3519,39.4404,39.224,39.3617,647035.0
2024-05-22 12:00:00,40.03,40.32,40.01,40.29,388289.0,39.3617,39.6469,39.342,39.6174,388289.0
2024-05-22 12:30:00,40.3,40.35,40.21,40.22,306660.0,39.6272,39.6764,39.5387,39.5485,306660.0
2024-05-22 13:00:00,40.21,40.3,40.1,40.13,311641.0,39.5387,39.6272,39.4305,39.46,311641.0
2024-05-22 13:30:00,40.12,40.18,39.76,39.99,845798.0,39.4502,39.5092,39.0962,39.3224,845798.0
2024-05-22 14:00:00,39.99,39.99,39.0,39.02,1610451.0,39.3224,39.3224,38.3489,38.3686,1610451.0
2024-05-22 14:30:00,39.01,39.29,38.94,39.25,1293836.0,38.3587,38.634,38.2899,38.5947,1293836.0
2024-05-22 15:00:00,39.25,39.46,39.03,39.28,1079494.0,38.5947,38.8012,38.3784,38.6242,1079494.0
2024-05-22 15:30:00,39.27,39.54,39.14,39.45,1216748.0,38.6144,38.8799,38.4866,38.7914,1216748.0
2024-05-23 09:30:00,39.88,39.95,38.54,38.74,3033541.0,39.2142,39.283,37.8966,38.0932,3033541.0
2024-05-23 10:00:00,38.73,38.98,38.47,38.63,1775896.0,38.0834,38.3292,37.8277,37.9851,1775896.0
2024-05-23 10:30:00,38.64,38.7,38.17,38.22,1327859.0,37.9949,38.0539,37.5327,37.5819,1327859.0
2024-05-23 11:00:00,38.22,38.74,38.21,38.59,1080608.0,37.5819,38.0932,37.5721,37.9457,1080608.0
2024-05-23 11:30:00,38.58,38.83,38.51,38.71,640873.0,37.9359,38.1817,37.8671,38.0637,640873.0
2024-05-23 12:00:00,38.71,38.83,38.56,38.79,506822.0,38.0637,38.1817,37.9162,38.1424,506822.0
2024-05-23 12:30:00,38.8,38.92,38.32,38.33,844827.0,38.1522,38.2702,37.6802,37.6901,844827.0
2024-05-23 13:00:00,38.33,38.38,38.05,38.24,869029.0,37.6901,37.7392,37.4148,37.6016,869029.0
2024-05-23 13:30:00,38.24,38.24,37.46,37.5,1291565.0,37.6016,37.6016,36.8346,36.8739,1291565.0
2024-05-23 14:00:00,37.49,37.49,36.99,37.06,1522550.0,36.8641,36.8641,36.3724,36.4413,1522550.0
2024-05-23 14:30:00,37.05,37.25,36.95,37.0,995683.0,36.4314,36.6281,36.3331,36.3823,995683.0
2024-05-23 15:00:00,36.99,37.26,36.98,37.18,2264509.0,36.3724,36.6379,36.3626,36.5593,2264509.0
2024-05-23 15:30:00,37.18,37.47,37.15,37.43,1357270.0,36.5593,36.8444,36.5298,36.8051,1357270.0
2024-05-24 09:30:00,38.25,38.29,37.8,37.87,2156994.0,37.6114,37.6507,37.1689,37.2378,2156994.0
2024-05-24 10:00:00,37.88,38.44,37.88,38.39,1539043.0,37.2476,37.7982,37.2476,37.7491,1539043.0
2024-05-24 10:30:00,38.41,38.47,38.13,38.47,1115096.0,37.7687,37.8277,37.4934,37.8277,1115096.0
2024-05-24 11:00:00,38.48,38.74,38.42,38.59,703231.0,37.8376,38.0932,37.7786,37.9457,703231.0
2024-05-24 11:30:00,38.6,38.71,38.39,38.45,759510.0,37.9556,38.0637,37.7491,37.8081,759510.0
2024-05-24 12:00:00,38.44,38.68,38.43,38.63,399829.0,37.7982,38.0342,37.7884,37.9851,399829.0
2024-05-24 12:30:00,38.64,38.66,38.47,38.47,302748.0,37.9949,38.0146,37.8277,37.8277,302748.0
2024-05-24 13:00:00,38.48,38.6,38.44,38.55,221695.0,37.8376,37.9556,37.7982,37.9064,221695.0
2024-05-24 13:30:00,38.55,38.55,38.45,38.51,245007.0,37.9064,37.9064,37.8081,37.8671,245007.0
2024-05-24 14:00:00,38.5,38.59,38.34,38.35,381355.0,37.8572,37.9457,37.6999,37.7097,381355.0
2024-05-24 14:30:00,38.34,38.45,38.31,38.33,345496.0,37.6999,37.8081,37.6704,37.6901,345496.0
2024-05-24 15:00:00,38.33,38.41,38.17,38.36,521568.0,37.6901,37.7687,37.5327,37.7196,521568.0
2024-05-24 15:30:00,38.36,38.65,38.34,38.62,934206.0,37.7196,38.0047,37.6999,37.9752,934206.0
2024-05-28 09:30:00,39.44,39.52,38.82,38.91,1782190.0,38.7815,38.8602,38.1719,38.2604,1782190.0
2024-05-28 10:00:00,38.89,38.91,38.55,38.74,1392604.0,38.2407,38.2604,37.9064,38.0932,1392604.0
2024-05-28 10:30:00,38.73,39.01,38.5,38.83,862181.0,38.0834,38.3587,37.8572,38.1817,862181.0
2024-05-28 11:00:00,38.84,39.02,38.62,38.97,813087.0,38.1916,38.3686,37.9752,38.3194,813087.0
2024-05-28 11:30:00,38.97,39.1,38.82,39.05,432761.0,38.3194,38.4472,38.1719,38.3981,432761.0
2024-05-28 12:00:00,39.05,39.1,38.85,38.87,452867.0,38.3981,38.4472,38.2014,38.2211,452867.0
2024-05-28 12:30:00,38.87,39.03,38.81,38.84,382771.0,38.2211,38.3784,38.1621,38.1916,382771.0
2024-05-28 13:00:00,38.84,38.86,38.58,38.69,533270.0,38.1916,38.2112,37.9359,38.0441,533270.0
2024-05-28 13:30:00,38.69,38.77,38.28,38.37,742605.0,38.0441,38.1227,37.6409,37.7294,742605.0
2024-05-28 14:00:00,38.37,38.47,38.0,38.02,1123372.0,37.7294,37.8277,37.3656,37.3853,1123372.0
2024-05-28 14:30:00,38.01,38.11,37.79,38.09,694322.0,37.3754,37.4737,37.1591,37.4541,694322.0
2024-05-28 15:00:00,38.09,38.29,38.06,38.15,686981.0,37.4541,37.6507,37.4246,37.5131,686981.0
2024-05-28 15:30:00,38.16,38.49,38.15,38.48,719066.0,37.5229,37.8474,37.5131,37.8376,719066.0
2024-05-29 09:30:00,36.96,37.08,36.55,37.04,2404526.0,36.3429,36.4609,35.9398,36.4216,2404526.0
2024-05-29 10:00:00,37.03,37.23,36.92,37.05,956837.0,36.4118,36.6084,36.3036,36.4314,956837.0
2024-05-29 10:30:00,37.06,37.2,36.85,37.01,967421.0,36.4413,36.5789,36.2348,36.3921,967421.0
2024-05-29 11:00:00,37.01,37.11,36.84,37.02,502774.0,36.3921,36.4904,36.225,36.4019,502774.0
2024-05-29 11:30:00,37.02,37.02,36.84,36.93,504918.0,36.4019,36.4019,36.225,36.3134,504918.0
2024-05-29 12:00:00,36.92,37.1,36.79,37.04,551303.0,36.3036,36.4806,36.1758,36.4216,551303.0
2024-05-29 12:30:00,37.03,37.1,36.85,37.04,361961.0,36.4118,36.4806,36.2348,36.4216,361961.0
2024-05-29 13:00:00,37.04,37.06,36.73,37.0,885700.0,36.4216,36.4413,36.1168,36.3823,885700.0
2024-05-29 13:30:00,36.99,37.02,36.78,36.96,347358.0,36.3724,36.4019,36.166,36.3429,347358.0
2024-05-29 14:00:00,36.97,36.98,36.75,36.76,383307.0,36.3528,36.3626,36.1365,36.1463,383307.0
2024-05-29 14:30:00,36.75,36.89,36.63,36.7,480660.0,36.1365,36.2741,36.0185,36.0873,480660.0
2024-05-29 15:00:00,36.7,36.95,36.67,36.86,499264.0,36.0873,36.3331,36.0578,36.2446,499264.0
2024-05-29 15:30:00,36.86,36.91,36.66,36.78,960260.0,36.2446,36.2938,36.048,36.166,960260.0
2024-05-30 09:30:00,37.46,37.68,37.24,37.63,1700818.0,36.8346,37.0509,36.6183,37.0018,1700818.0
2024-05-30 10:00:00,37.63,37.82,37.33,37.73,862268.0,37.0018,37.1886,36.7068,37.1001,862268.0
2024-05-30 10:30:00,37.71,37.89,37.57,37.78,625594.0,37.0804,37.2574,36.9428,37.1493,625594.0
2024-05-30 11:00:00,37.78,38.08,37.59,38.07,677544.0,37.1493,37.4443,36.9624,37.4344,677544.0
2024-05-30 11:30:00,38.07,38.14,37.94,37.97,421496.0,37.4344,37.5032,37.3066,37.3361,421496.0
2024-05-30 12:00:00,37.98,38.2,37.98,38.05,418934.0,37.3459,37.5622,37.3459,37.4148,418934.0
2024-05-30 12:30:00,38.06,38.2,38.04,38.15,334567.0,37.4246,37.5622,37.4049,37.5131,334567.0
2024-05-30 13:00:00,38.15,38.24,38.05,38.14,288613.0,37.5131,37.6016,37.4148,37.5032,288613.0
2024-05-30 13:30:00,38.15,38.23,38.05,38.16,291707.0,37.5131,37.5917,37.4148,37.5229,291707.0
2024-05-30 14:00:00,38.15,38.15,37.83,38.02,322179.0,37.5131,37.5131,37.1984,37.3853,322179.0
2024-05-30 14:30:00,38.02,38.06,37.87,37.91,299800.0,37.3853,37.4246,37.2378,37.2771,299800.0
2024-05-30 15:00:00,37.91,37.95,37.64,37.84,526251.0,37.2771,37.3164,37.0116,37.2083,526251.0
2024-05-30 15:30:00,37.85,37.89,37.33,37.76,1384599.0,37.2181,37.2574,36.7068,37.1296,1384599.0
2024-05-31 09:30:00,38.25,38.97,37.97,38.48,2829826.0,37.6114,38.3194,37.3361,37.8376,2829826.0
2024-05-31 10:00:00,38.48,38.52,37.88,37.94,1346640.0,37.8376,37.8769,37.2476,37.3066,1346640.0
2024-05-31 10:30:00,37.93,37.94,37.56,37.84,987194.0,37.2968,37.3066,36.9329,37.2083,987194.0
2024-05-31 11:00:00,37.85,37.88,37.59,37.65,621613.0,37.2181,37.2476,36.9624,37.0214,621613.0
2024-05-31 11:30:00,37.65,37.75,37.5,37.58,630531.0,37.0214,37.1198,36.8739,36.9526,630531.0
2024-05-31 12:00:00,37.56,37.56,37.19,37.38,611949.0,36.9329,36.9329,36.5691,36.7559,611949.0
2024-05-31 12:30:00,37.37,37.52,37.31,37.5,304897.0,36.7461,36.8936,36.6871,36.8739,304897.0
2024-05-31 13:00:00,37.51,37.92,37.5,37.9,995662.0,36.8838,37.2869,36.8739,37.2673,995662.0
2024-05-31 13:30:00,37.91,38.03,37.84,37.88,489061.0,37.2771,37.3951,37.2083,37.2476,489061.0
2024-05-31 14:00:00,37.88,38.0,37.77,37.86,304635.0,37.2476,37.3656,37.1394,37.2279,304635.0
2024-05-31 14:30:00,37.86,37.92,37.67,37.81,428022.0,37.2279,37.2869,37.0411,37.1788,428022.0
2024-05-31 15:00:00,37.81,38.01,37.72,37.89,378265.0,37.1788,37.3754,37.0903,37.2574,378265.0
2024-05-31 15:30:00,37.88,38.64,37.79,38.63,1503130.0,37.2476,37.9949,37.1591,37.9851,1503130.0
2024-06-03 09:30:00,39.67,39.67,38.63,38.69,3212869.0,39.0077,39.0077,37.9851,38.0441,3212869.0
2024-06-03 10:00:00,38.69,39.16,38.56,38.56,1704133.0,38.0441,38.5062,37.9162,37.9162,1704133.0
2024-06-03 10:30:00,38.56,38.61,38.21,38.31,1211577.0,37.9162,37.9654,37.5721,37.6704,1211577.0
2024-06-03 11:00:00,38.29,38.46,38.08,38.36,947023.0,37.6507,37.8179,37.4443,37.7196,947023.0
2024-06-03 11:30:00,38.36,38.38,38.13,38.15,593134.0,37.7196,37.7392,37.4934,37.5131,593134.0
2024-06-03 12:00:00,38.14,38.23,37.58,37.68,1014849.0,37.5032,37.5917,36.9526,37.0509,1014849.0
2024-06-03 12:30:00,37.67,37.72,37.48,37.64,638700.0,37.0411,37.0903,36.8543,37.0116,638700.0
2024-06-03 13:00:00,37.63,37.63,37.21,37.59,1348241.0,37.0018,37.0018,36.5888,36.9624,1348241.0
2024-06-03 13:30:00,37.58,37.69,37.47,37.66,562235.0,36.9526,37.0608,36.8444,37.0313,562235.0
2024-06-03 14:00:00,37.66,37.89,37.64,37.82,614140.0,37.0313,37.2574,37.0116,37.1886,614140.0
2024-06-03 14:30:00,37.82,37.98,37.7,37.78,586714.0,37.1886,37.3459,37.0706,37.1493,586714.0
2024-06-03 15:00:00,37.77,37.99,37.72,37.89,727855.0,37.1394,37.3558,37.0903,37.2574,727855.0
2024-06-03 15:30:00,37.9,38.06,37.79,38.06,932193.0,37.2673,37.4246,37.1591,37.4246,932193.0
2024-06-04 09:30:00,37.23,37.48,36.92,37.0,2488887.0,36.6084,36.8543,36.3036,36.3823,2488887.0
2024-06-04 10:00:00,37.01,37.39,36.94,37.09,2262274.0,36.3921,36.7658,36.3233,36.4708,2262274.0
2024-06-04 10:30:00,37.09,37.21,36.69,36.72,1393247.0,36.4708,36.5888,36.0775,36.107,1393247.0
2024-06-04 11:00:00,36.73,36.98,36.66,36.73,963515.0,36.1168,36.3626,36.048,36.1168,963515.0
2024-06-04 11:30:00,36.73,36.74,36.44,36.52,1179013.0,36.1168,36.1266,35.8316,35.9103,1179013.0
2024-06-04 12:00:00,36.54,36.68,36.42,36.65,916278.0,35.93,36.0676,35.812,36.0381,916278.0
2024-06-04 12:30:00,36.64,36.75,36.49,36.6,650952.0,36.0283,36.1365,35.8808,35.989,650952.0
2024-06-04 13:00:00,36.61,36.63,36.41,36.6,835389.0,35.9988,36.0185,35.8021,35.989,835389.0
2024-06-04 13:30:00,36.61,36.66,36.47,36.64,423927.0,35.9988,36.048,35.8611,36.0283,423927.0
2024-06-04 14:00:00,36.63,37.03,36.59,36.97,907149.0,36.0185,36.4118,35.9791,36.3528,907149.0
2024-06-04 14:30:00,36.98,36.98,36.73,36.74,680291.0,36.3626,36.3626,36.1168,36.1266,680291.0
2024-06-04 15:00:00,36.74,36.74,36.38,36.54,1033220.0,36.1266,36.1266,35.7726,35.93,1033220.0
2024-06-04 15:30:00,36.54,36.67,36.4,36.51,1112907.0,35.93,36.0578,35.7923,35.9005,1112907.0
2024-06-05 09:30:00,37.24,37.27,36.65,36.89,2374968.0,36.6183,36.6478,36.0381,36.2741,2374968.0
2024-06-05 10:00:00,36.82,37.27,36.42,37.12,3298036.0,36.2053,36.6478,35.812,36.5003,3298036.0
2024-06-05 10:30:00,37.12,37.62,37.11,37.23,1733080.0,36.5003,36.9919,36.4904,36.6084,1733080.0
2024-06-05 11:00:00,37.25,37.76,37.25,37.68,1157243.0,36.6281,37.1296,36.6281,37.0509,1157243.0
2024-06-05 11:30:00,37.68,37.88,37.67,37.83,611450.0,37.0509,37.2476,37.0411,37.1984,611450.0
2024-06-05 12:00:00,37.83,37.83,37.73,37.79,519014.0,37.1984,37.1984,37.1001,37.1591,519014.0
2024-06-05 12:30:00,37.79,37.99,37.77,37.84,684364.0,37.1591,37.3558,37.1394,37.2083,684364.0
2024-06-05 13:00:00,37.83,38.0,37.77,37.96,556301.0,37.1984,37.3656,37.1394,37.3263,556301.0
2024-06-05 13:30:00,37.96,38.06,37.91,38.02,476673.0,37.3263,37.4246,37.2771,37.3853,476673.0
2024-06-05 14:00:00,38.01,38.08,37.96,38.0,394174.0,37.3754,37.4443,37.3263,37.3656,394174.0
2024-06-05 14:30:00,37.99,38.12,37.97,38.08,265634.0,37.3558,37.4836,37.3361,37.4443,265634.0
2024-06-05 15:00:00,38.07,38.15,37.95,37.95,531672.0,37.4344,37.5131,37.3164,37.3164,531672.0
2024-06-05 15:30:00,37.95,38.18,37.87,38.17,1052012.0,37.3164,37.5426,37.2378,37.5327,1052012.0
2024-06-06 09:30:00,37.69,38.04,37.5,37.8,1906048.0,37.0608,37.4049,36.8739,37.1689,1906048.0
2024-06-06 10:00:00,37.81,37.87,37.39,37.49,1480642.0,37.1788,37.2378,36.7658,36.8641,1480642.0
2024-06-06 10:30:00,37.5,37.63,37.39,37.44,877919.0,36.8739,37.0018,36.7658,36.8149,877919.0
2024-06-06 11:00:00,37.43,37.73,37.42,37.66,987626.0,36.8051,37.1001,36.7953,37.0313,987626.0
2024-06-06 11:30:00,37.66,37.68,37.5,37.53,550833.0,37.0313,37.0509,36.8739,36.9034,550833.0
2024-06-06 12:00:00,37.53,37.53,37.22,37.31,845308.0,36.9034,36.9034,36.5986,36.6871,845308.0
2024-06-06 12:30:00,37.31,37.31,37.12,37.2,567264.0,36.6871,36.6871,36.5003,36.5789,567264.0
2024-06-06 13:00:00,37.2,37.5,37.16,37.47,872995.0,36.5789,36.8739,36.5396,36.8444,872995.0
2024-06-06 13:30:00,37.47,37.65,37.45,37.48,472399.0,36.8444,37.0214,36.8248,36.8543,472399.0
2024-06-06 14:00:00,37.47,37.49,37.04,37.22,923398.0,36.8444,36.8641,36.4216,36.5986,923398.0
2024-06-06 14:30:00,37.23,37.47,37.18,37.4,521336.0,36.6084,36.8444,36.5593,36.7756,521336.0
2024-06-06 15:00:00,37.4,37.46,37.31,37.43,514239.0,36.7756,36.8346,36.6871,36.8051,514239.0
2024-06-06 15:30:00,37.42,37.42,37.23,37.35,997783.0,36.7953,36.7953,36.6084,36.7264,997783.0
2024-06-07 09:30:00,36.2,36.76,35.74,36.41,3876768.0,35.5956,36.1463,35.1433,35.8021,3876768.0
2024-06-07 10:00:00,36.41,36.87,36.27,36.85,1429097.0,35.8021,36.2545,35.6645,36.2348,1429097.0
2024-06-07 10:30:00,36.84,37.08,36.61,36.64,992916.0,36.225,36.4609,35.9988,36.0283,992916.0
2024-06-07 11:00:00,36.63,36.63,36.19,36.36,1397746.0,36.0185,36.0185,35.5858,35.753,1397746.0
2024-06-07 11:30:00,36.37,36.48,36.29,36.44,647980.0,35.7628,35.871,35.6841,35.8316,647980.0
2024-06-07 12:00:00,36.44,36.55,36.33,36.55,555761.0,35.8316,35.9398,35.7235,35.9398,555761.0
2024-06-07 12:30:00,36.56,36.63,36.26,36.48,461772.0,35.9496,36.0185,35.6546,35.871,461772.0
2024-06-07 13:00:00,36.48,36.5,36.26,36.32,712727.0,35.871,35.8906,35.6546,35.7136,712727.0
2024-06-07 13:30:00,36.33,36.34,36.2,36.21,754205.0,35.7235,35.7333,35.5956,35.6055,754205.0
2024-06-07 14:00:00,36.2,36.22,35.74,36.02,1892554.0,35.5956,35.6153,35.1433,35.4186,1892554.0
2024-06-07 14:30:00,36.01,36.26,35.99,36.11,751739.0,35.4088,35.6546,35.3891,35.5071,751739.0
2024-06-07 15:00:00,36.08,36.13,35.87,36.09,991393.0,35.4776,35.5268,35.2711,35.4875,991393.0
2024-06-07 15:30:00,36.09,36.18,36.0,36.04,1017494.0,35.4875,35.576,35.399,35.4383,1017494.0
2024-06-10 09:30:00,35.09,35.37,34.83,35.36,2950495.0,34.5042,34.7795,34.2485,34.7697,2950495.0
2024-06-10 10:00:00,35.37,35.77,35.31,35.72,1556927.0,34.7795,35.1728,34.7205,35.1237,1556927.0
2024-06-10 10:30:00,35.71,35.99,35.63,35.76,1167466.0,35.1138,35.3891,35.0352,35.163,1167466.0
2024-06-10 11:00:00,35.76,35.97,35.71,35.9,656509.0,35.163,35.3695,35.1138,35.3006,656509.0
2024-06-10 11:30:00,35.9,36.11,35.86,36.02,477983.0,35.3006,35.5071,35.2613,35.4186,477983.0
2024-06-10 12:00:00,36.03,36.08,35.9,36.04,474567.0,35.4285,35.4776,35.3006,35.4383,474567.0
2024-06-10 12:30:00,36.04,36.1,35.94,36.06,371748.0,35.4383,35.4973,35.34,35.458,371748.0
2024-06-10 13:00:00,36.05,36.12,35.92,36.03,365575.0,35.4481,35.517,35.3203,35.4285,365575.0
2024-06-10 13:30:00,36.02,36.41,36.02,36.27,513458.0,35.4186,35.8021,35.4186,35.6645,513458.0
2024-06-10 14:00:00,36.26,36.28,36.1,36.14,708682.0,35.6546,35.6743,35.4973,35.5366,708682.0
2024-06-10 14:30:00,36.14,36.45,36.13,36.35,568077.0,35.5366,35.8415,35.5268,35.7431,568077.0
2024-06-10 15:00:00,36.34,36.49,36.32,36.47,339790.0,35.7333,35.8808,35.7136,35.8611,339790.0
2024-06-10 15:30:00,36.45,36.46,36.22,36.4,842030.0,35.8415,35.8513,35.6153,35.7923,842030.0
2024-06-11 09:30:00,35.44,35.45,34.8,35.01,3588012.0,34.8483,34.8582,34.219,34.4255,3588012.0
2024-06-11 10:00:00,35.01,35.23,34.94,35.11,1415999.0,34.4255,34.6418,34.3567,34.5238,1415999.0
2024-06-11 10:30:00,35.12,35.42,35.06,35.41,887076.0,34.5337,34.8287,34.4747,34.8188,887076.0
2024-06-11 11:00:00,35.4,35.5,35.3,35.41,580545.0,34.809,34.9073,34.7107,34.8188,580545.0
2024-06-11 11:30:00,35.42,35.49,35.27,35.38,1166844.0,34.8287,34.8975,34.6812,34.7893,1166844.0
2024-06-11 12:00:00,35.38,35.49,35.34,35.49,550334.0,34.7893,34.8975,34.75,34.8975,550334.0
2024-06-11 12:30:00,35.48,35.69,35.47,35.51,640268.0,34.8877,35.0942,34.8778,34.9172,640268.0
2024-06-11 13:00:00,35.5,35.72,35.35,35.56,762330.0,34.9073,35.1237,34.7598,34.9663,762330.0
2024-06-11 13:30:00,35.56,35.97,35.55,35.9,619150.0,34.9663,35.3695,34.9565,35.3006,619150.0
2024-06-11 14:00:00,35.91,36.13,35.75,36.13,950937.0,35.3105,35.5268,35.1532,35.5268,950937.0
2024-06-11 14:30:00,36.12,36.18,35.93,35.97,980010.0,35.517,35.576,35.3301,35.3695,980010.0
2024-06-11 15:00:00,35.98,36.08,35.87,35.88,577605.0,35.3793,35.4776,35.2711,35.281,577605.0
2024-06-11 15:30:00,35.88,36.03,35.82,35.95,889569.0,35.281,35.4285,35.222,35.3498,889569.0
2024-06-12 09:30:00,38.74,39.2,38.54,38.88,5564304.0,38.0932,38.5456,37.8966,38.2309,5564304.0
2024-06-12 10:00:00,38.89,39.5,38.79,39.38,2174048.0,38.2407,38.8405,38.1424,38.7225,2174048.0
2024-06-12 10:30:00,39.37,39.46,38.9,39.05,1842119.0,38.7127,38.8012,38.2506,38.3981,1842119.0
2024-06-12 11:00:00,39.06,39.1,38.86,38.92,756908.0,38.4079,38.4472,38.2112,38.2702,756908.0
2024-06-12 11:30:00,38.92,38.97,38.7,38.87,805327.0,38.2702,38.3194,38.0539,38.2211,805327.0
2024-06-12 12:00:00,38.87,38.91,38.7,38.71,493527.0,38.2211,38.2604,38.0539,38.0637,493527.0
2024-06-12 12:30:00,38.71,38.8,38.67,38.74,564214.0,38.0637,38.1522,38.0244,38.0932,564214.0
2024-06-12 13:00:00,38.74,38.89,38.73,38.77,506033.0,38.0932,38.2407,38.0834,38.1227,506033.0
2024-06-12 13:30:00,38.77,38.84,38.61,38.82,715118.0,38.1227,38.1916,37.9654,38.1719,715118.0
2024-06-12 14:00:00,38.84,38.84,37.97,38.5,3474627.0,38.1916,38.1916,37.3361,37.8572,3474627.0
2024-06-12 14:30:00,38.52,38.75,37.83,38.32,3389454.0,37.8769,38.1031,37.1984,37.6802,3389454.0
2024-06-12 15:00:00,38.31,38.55,37.39,37.45,2299067.0,37.6704,37.9064,36.7658,36.8248,2299067.0
2024-06-12 15:30:00,37.46,37.9,37.28,37.65,3381158.0,36.8346,37.2673,36.6576,37.0214,3381158.0
2024-06-13 09:30:00,37.36,37.51,36.66,36.71,3768508.0,36.7363,36.8838,36.048,36.0971,3768508.0
2024-06-13 10:00:00,36.71,36.86,36.36,36.46,2139068.0,36.0971,36.2446,35.753,35.8513,2139068.0
2024-06-13 10:30:00,36.46,36.52,36.14,36.39,1964283.0,35.8513,35.9103,35.5366,35.7825,1964283.0
2024-06-13 11:00:00,36.39,36.41,35.95,36.17,1982712.0,35.7825,35.8021,35.3498,35.5661,1982712.0
2024-06-13 11:30:00,36.18,36.34,36.1,36.12,885757.0,35.576,35.7333,35.4973,35.517,885757.0
2024-06-13 12:00:00,36.12,36.13,35.85,35.89,1293626.0,35.517,35.5268,35.2515,35.2908,1293626.0
2024-06-13 12:30:00,35.89,36.36,35.85,36.25,1080834.0,35.2908,35.753,35.2515,35.6448,1080834.0
2024-06-13 13:00:00,36.25,36.52,36.21,36.4,969781.0,35.6448,35.9103,35.6055,35.7923,969781.0
2024-06-13 13:30:00,36.41,36.51,36.28,36.42,526036.0,35.8021,35.9005,35.6743,35.812,526036.0
2024-06-13 14:00:00,36.42,36.55,36.29,36.52,663014.0,35.812,35.9398,35.6841,35.9103,663014.0
2024-06-13 14:30:00,36.54,36.62,36.45,36.57,749770.0,35.93,36.0086,35.8415,35.9595,749770.0
2024-06-13 15:00:00,36.57,36.68,36.47,36.53,629100.0,35.9595,36.0676,35.8611,35.9201,629100.0
2024-06-13 15:30:00,36.52,36.76,36.43,36.6,1009350.0,35.9103,36.1463,35.8218,35.989,1009350.0
2024-06-14 09:30:00,35.28,35.55,35.11,35.23,2817693.0,34.691,34.9565,34.5238,34.6418,2817693.0
2024-06-14 10:00:00,35.2,35.22,34.52,34.83,3846552.0,34.6123,34.632,33.9437,34.2485,3846552.0
2024-06-14 10:30:00,34.84,34.94,34.45,34.91,2205032.0,34.2583,34.3567,33.8749,34.3272,2205032.0
2024-06-14 11:00:00,34.9,34.99,34.74,34.87,1116891.0,34.3173,34.4058,34.16,34.2878,1116891.0
2024-06-14 11:30:00,34.88,35.0,34.52,34.7,1266618.0,34.2977,34.4157,33.9437,34.1207,1266618.0
2024-06-14 12:00:00,34.7,34.81,34.49,34.5,786228.0,34.1207,34.2288,33.9142,33.924,786228.0
2024-06-14 12:30:00,34.49,34.74,34.41,34.7,962398.0,33.9142,34.16,33.8355,34.1207,962398.0
2024-06-14 13:00:00,34.7,34.94,34.69,34.82,808630.0,34.1207,34.3567,34.1108,34.2387,808630.0
2024-06-14 13:30:00,34.82,34.87,34.52,34.57,658615.0,34.2387,34.2878,33.9437,33.9929,658615.0
2024-06-14 14:00:00,34.56,34.73,34.48,34.68,754964.0,33.983,34.1502,33.9044,34.101,754964.0
2024-06-14 14:30:00,34.68,34.77,34.57,34.75,599217.0,34.101,34.1895,33.9929,34.1698,599217.0
2024-06-14 15:00:00,34.74,34.82,34.69,34.79,636717.0,34.16,34.2387,34.1108,34.2092,636717.0
2024-06-14 15:30:00,34.79,34.91,34.66,34.88,1452175.0,34.2092,34.3272,34.0813,34.2977,1452175.0
2024-06-17 09:30:00,34.54,34.81,34.38,34.64,2214933.0,33.9634,34.2288,33.806,34.0617,2214933.0
2024-06-17 10:00:00,34.64,34.65,34.23,34.25,1431365.0,34.0617,34.0715,33.6585,33.6782,1431365.0
2024-06-17 10:30:00,34.25,34.31,34.14,34.27,943076.0,33.6782,33.7372,33.57,33.6979,943076.0
2024-06-17 11:00:00,34.27,34.51,34.26,34.49,942714.0,33.6979,33.9339,33.688,33.9142,942714.0
2024-06-17 11:30:00,34.49,34.49,34.29,34.4,732419.0,33.9142,33.9142,33.7175,33.8257,732419.0
2024-06-17 12:00:00,34.4,34.99,34.38,34.97,1039331.0,33.8257,34.4058,33.806,34.3862,1039331.0
2024-06-17 12:30:00,34.97,35.09,34.89,35.04,1146867.0,34.3862,34.5042,34.3075,34.455,1146867.0
2024-06-17 13:00:00,35.04,35.36,35.03,35.2,1218698.0,34.455,34.7697,34.4452,34.6123,1218698.0
2024-06-17 13:30:00,35.2,35.58,35.19,35.54,1117140.0,34.6123,34.986,34.6025,34.9467,1117140.0
2024-06-17 14:00:00,35.56,35.99,35.55,35.73,1455324.0,34.9663,35.3891,34.9565,35.1335,1455324.0
2024-06-17 14:30:00,35.72,35.77,35.58,35.66,670277.0,35.1237,35.1728,34.986,35.0647,670277.0
2024-06-17 15:00:00,35.65,35.77,35.56,35.77,671158.0,35.0548,35.1728,34.9663,35.1728,671158.0
2024-06-17 15:30:00,35.76,35.81,35.52,35.74,1248350.0,35.163,35.2121,34.927,35.1433,1248350.0
2024-06-18 09:30:00,35.71,36.17,35.49,35.72,2529872.0,35.1138,35.5661,34.8975,35.1237,2529872.0
2024-06-18 10:00:00,35.72,36.01,35.54,35.94,1103597.0,35.1237,35.4088,34.9467,35.34,1103597.0
2024-06-18 10:30:00,35.94,36.11,35.71,35.77,1390011.0,35.34,35.5071,35.1138,35.1728,1390011.0
2024-06-18 11:00:00,35.78,36.02,35.74,35.88,963499.0,35.1826,35.4186,35.1433,35.281,963499.0
2024-06-18 11:30:00,35.88,36.16,35.86,36.14,815637.0,35.281,35.5563,35.2613,35.5366,815637.0
2024-06-18 12:00:00,36.14,36.37,36.12,36.29,729663.0,35.5366,35.7628,35.517,35.6841,729663.0
2024-06-18 12:30:00,36.29,36.3,36.08,36.08,626505.0,35.6841,35.694,35.4776,35.4776,626505.0
2024-06-18 13:00:00,36.09,36.15,35.99,36.02,536041.0,35.4875,35.5465,35.3891,35.4186,536041.0
2024-06-18 13:30:00,36.02,36.17,35.95,36.11,715360.0,35.4186,35.5661,35.3498,35.5071,715360.0
2024-06-18 14:00:00,36.11,36.17,35.86,36.09,710919.0,35.5071,35.5661,35.2613,35.4875,710919.0
2024-06-18 14:30:00,36.1,36.15,36.0,36.08,779884.0,35.4973,35.5465,35.399,35.4776,779884.0
2024-06-18 15:00:00,36.08,36.08,35.84,35.91,604368.0,35.4776,35.4776,35.2416,35.3105,604368.0
2024-06-18 15:30:00,35.9,35.96,35.82,35.9,755985.0,35.3006,35.3596,35.222,35.3006,755985.0
2024-06-20 09:30:00,35.62,36.44,35.27,36.24,2719779.0,35.0253,35.8316,34.6812,35.635,2719779.0
2024-06-20 10:00:00,36.25,36.34,35.93,36.25,1269339.0,35.6448,35.7333,35.3301,35.6448,1269339.0
2024-06-20 10:30:00,36.25,36.35,35.86,36.07,908760.0,35.6448,35.7431,35.2613,35.4678,908760.0
2024-06-20 11:00:00,36.07,36.19,35.91,35.95,735246.0,35.4678,35.5858,35.3105,35.3498,735246.0
2024-06-20 11:30:00,35.95,36.04,35.67,35.67,833811.0,35.3498,35.4383,35.0745,35.0745,833811.0
2024-06-20 12:00:00,35.65,35.87,35.58,35.58,844445.0,35.0548,35.2711,34.986,34.986,844445.0
2024-06-20 12:30:00,35.58,35.65,35.38,35.59,857626.0,34.986,35.0548,34.7893,34.9958,857626.0
2024-06-20 13:00:00,35.58,35.58,35.25,35.28,736315.0,34.986,34.986,34.6615,34.691,736315.0
2024-06-20 13:30:00,35.29,35.54,35.04,35.49,1024519.0,34.7008,34.9467,34.455,34.8975,1024519.0
2024-06-20 14:00:00,35.51,35.73,35.5,35.72,611983.0,34.9172,35.1335,34.9073,35.1237,611983.0
2024-06-20 14:30:00,35.72,35.76,35.42,35.42,584485.0,35.1237,35.163,34.8287,34.8287,584485.0
2024-06-20 15:00:00,35.42,35.45,35.17,35.39,538938.0,34.8287,34.8582,34.5828,34.7992,538938.0
2024-06-20 15:30:00,35.4,35.47,35.24,35.38,1101744.0,34.809,34.8778,34.6517,34.7893,1101744.0
2024-06-21 09:30:00,35.35,35.49,34.62,34.94,2738054.0,34.7598,34.8975,34.042,34.3567,2738054.0
2024-06-21 10:00:00,34.94,35.31,34.93,35.26,1103522.0,34.3567,34.7205,34.3468,34.6713,1103522.0
2024-06-21 10:30:00,35.26,35.52,35.13,35.38,926320.0,34.6713,34.927,34.5435,34.7893,926320.0
2024-06-21 11:00:00,35.38,35.47,35.28,35.36,660436.0,34.7893,34.8778,34.691,34.7697,660436.0
2024-06-21 11:30:00,35.35,35.4,35.14,35.39,481427.0,34.7598,34.809,34.5533,34.7992,481427.0
2024-06-21 12:00:00,35.4,35.43,35.25,35.32,319402.0,34.809,34.8385,34.6615,34.7303,319402.0
2024-06-21 12:30:00,35.32,35.45,35.27,35.42,350813.0,34.7303,34.8582,34.6812,34.8287,350813.0
2024-06-21 13:00:00,35.41,35.52,35.27,35.27,424786.0,34.8188,34.927,34.6812,34.6812,424786.0
2024-06-21 13:30:00,35.26,35.43,35.23,35.36,318295.0,34.6713,34.8385,34.6418,34.7697,318295.0
2024-06-21 14:00:00,35.35,35.5,35.24,35.46,513136.0,34.7598,34.9073,34.6517,34.868,513136.0
2024-06-21 14:30:00,35.45,35.45,35.08,35.25,422031.0,34.8582,34.8582,34.4943,34.6615,422031.0
2024-06-21 15:00:00,35.25,35.43,35.24,35.4,289448.0,34.6615,34.8385,34.6517,34.809,289448.0
2024-06-21 15:30:00,35.4,35.64,35.35,35.59,1121182.0,34.809,35.045,34.7598,34.9958,1121182.0
2024-06-24 09:30:00,35.76,36.72,35.69,36.62,3468350.0,35.163,36.107,35.0942,36.0086,3468350.0
2024-06-24 10:00:00,36.61,36.68,36.21,36.23,1596192.0,35.9988,36.0676,35.6055,35.6251,1596192.0
2024-06-24 10:30:00,36.23,36.76,36.22,36.76,1354128.0,35.6251,36.1463,35.6153,36.1463,1354128.0
2024-06-24 11:00:00,36.76,36.82,36.65,36.79,835810.0,36.1463,36.2053,36.0381,36.1758,835810.0
2024-06-24 11:30:00,36.79,36.83,36.4,36.52,732644.0,36.1758,36.2151,35.7923,35.9103,732644.0
2024-06-24 12:00:00,36.52,36.53,36.37,36.45,380316.0,35.9103,35.9201,35.7628,35.8415,380316.0
2024-06-24 12:30:00,36.45,36.47,36.14,36.22,290801.0,35.8415,35.8611,35.5366,35.6153,290801.0
2024-06-24 13:00:00,36.2,36.28,36.03,36.12,591982.0,35.5956,35.6743,35.4285,35.517,591982.0
2024-06-24 13:30:00,36.11,36.24,35.97,36.15,502338.0,35.5071,35.635,35.3695,35.5465,502338.0
2024-06-24 14:00:00,36.14,36.34,36.09,36.33,460194.0,35.5366,35.7333,35.4875,35.7235,460194.0
2024-06-24 14:30:00,36.33,36.62,36.3,36.54,714093.0,35.7235,36.0086,35.694,35.93,714093.0
2024-06-24 15:00:00,36.53,36.62,36.42,36.44,493777.0,35.9201,36.0086,35.812,35.8316,493777.0
2024-06-24 15:30:00,36.44,36.5,36.04,36.04,1078549.0,35.8316,35.8906,35.4383,35.4383,1078549.0
2024-06-25 09:30:00,35.84,35.86,35.2,35.23,2889551.0,35.3933,35.413,34.7612,34.7909,2889551.0
2024-06-25 10:00:00,35.21,35.74,35.16,35.6,1527279.0,34.7711,35.2945,34.7217,35.1563,1527279.0
2024-06-25 10:30:00,35.63,35.67,35.34,35.5,830062.0,35.1859,35.2254,34.8995,35.0575,830062.0
2024-06-25 11:00:00,35.5,35.55,35.32,35.33,497997.0,35.0575,35.1069,34.8797,34.8896,497997.0
2024-06-25 11:30:00,35.33,35.42,35.29,35.33,472405.0,34.8896,34.9785,34.8501,34.8896,472405.0
2024-06-25 12:00:00,35.33,35.36,35.22,35.31,584219.0,34.8896,34.9192,34.781,34.8699,584219.0
2024-06-25 12:30:00,35.3,35.3,35.15,35.27,545632.0,34.86,34.86,34.7119,34.8304,545632.0
2024-06-25 13:00:00,35.27,35.53,35.21,35.52,460318.0,34.8304,35.0871,34.7711,35.0773,460318.0
2024-06-25 13:30:00,35.53,35.58,35.45,35.5,365295.0,35.0871,35.1365,35.0081,35.0575,365295.0
2024-06-25 14:00:00,35.49,35.62,35.43,35.61,274288.0,35.0476,35.176,34.9884,35.1661,274288.0
2024-06-25 14:30:00,35.61,35.61,35.35,35.42,237017.0,35.1661,35.1661,34.9094,34.9785,237017.0
2024-06-25 15:00:00,35.43,35.59,35.34,35.56,370299.0,34.9884,35.1464,34.8995,35.1168,370299.0
2024-06-25 15:30:00,35.57,35.57,35.44,35.52,770895.0,35.1266,35.1266,34.9983,35.0773,770895.0
2024-06-26 09:30:00,34.87,35.11,34.6,35.03,2275884.0,34.4354,34.6724,34.1687,34.5934,2275884.0
2024-06-26 10:00:00,35.02,35.22,34.91,35.03,953539.0,34.5835,34.781,34.4749,34.5934,953539.0
2024-06-26 10:30:00,35.02,35.16,34.83,35.1,703515.0,34.5835,34.7217,34.3959,34.6625,703515.0
2024-06-26 11:00:00,35.11,35.15,34.82,35.07,673579.0,34.6724,34.7119,34.386,34.6329,673579.0
2024-06-26 11:30:00,35.07,35.52,35.02,35.41,778528.0,34.6329,35.0773,34.5835,34.9686,778528.0
2024-06-26 12:00:00,35.41,35.41,35.18,35.24,406808.0,34.9686,34.9686,34.7415,34.8007,406808.0
2024-06-26 12:30:00,35.24,35.26,35.09,35.15,301070.0,34.8007,34.8205,34.6526,34.7119,301070.0
2024-06-26 13:00:00,35.15,35.17,34.92,35.01,377122.0,34.7119,34.7316,34.4847,34.5736,377122.0
2024-06-26 13:30:00,35.0,35.03,34.89,34.99,356985.0,34.5637,34.5934,34.4551,34.5539,356985.0
2024-06-26 14:00:00,34.99,35.02,34.9,34.99,325827.0,34.5539,34.5835,34.465,34.5539,325827.0
2024-06-26 14:30:00,35.0,35.15,34.94,35.05,319636.0,34.5637,34.7119,34.5045,34.6131,319636.0
2024-06-26 15:00:00,35.05,35.06,34.97,35.02,411263.0,34.6131,34.623,34.5341,34.5835,411263.0
2024-06-26 15:30:00,35.01,35.34,35.0,35.27,983856.0,34.5736,34.8995,34.5637,34.8304,983856.0
2024-06-27 09:30:00,35.54,35.92,35.19,35.76,2720469.0,35.097,35.4723,34.7514,35.3143,2720469.0
2024-06-27 10:00:00,35.77,35.96,35.54,35.64,1555006.0,35.3241,35.5118,35.097,35.1958,1555006.0
2024-06-27 10:30:00,35.65,35.9,35.58,35.65,1013797.0,35.2056,35.4525,35.1365,35.2056,1013797.0
2024-06-27 11:00:00,35.65,35.65,35.34,35.42,769190.0,35.2056,35.2056,34.8995,34.9785,769190.0
2024-06-27 11:30:00,35.41,35.55,35.29,35.53,664972.0,34.9686,35.1069,34.8501,35.0871,664972.0
2024-06-27 12:00:00,35.53,35.61,35.46,35.51,319585.0,35.0871,35.1661,35.018,35.0674,319585.0
2024-06-27 12:30:00,35.51,35.77,35.5,35.66,330696.0,35.0674,35.3241,35.0575,35.2155,330696.0
2024-06-27 13:00:00,35.68,35.91,35.67,35.84,610657.0,35.2353,35.4624,35.2254,35.3933,610657.0
2024-06-27 13:30:00,35.83,35.95,35.72,35.86,412454.0,35.3834,35.5019,35.2748,35.413,412454.0
2024-06-27 14:00:00,35.85,35.86,35.64,35.72,542765.0,35.4031,35.413,35.1958,35.2748,542765.0
2024-06-27 14:30:00,35.71,35.94,35.7,35.92,363959.0,35.2649,35.492,35.255,35.4723,363959.0
2024-06-27 15:00:00,35.92,36.03,35.84,36.02,499663.0,35.4723,35.5809,35.3933,35.571,499663.0
2024-06-27 15:30:00,36.02,36.32,35.98,36.31,1182933.0,35.571,35.8673,35.5315,35.8574,1182933.0
2024-06-28 09:30:00,37.21,37.62,36.65,36.66,4892018.0,36.7462,37.1511,36.1932,36.203,4892018.0
2024-06-28 10:00:00,36.68,37.3,36.67,37.09,2291202.0,36.2228,36.8351,36.2129,36.6277,2291202.0
2024-06-28 10:30:00,37.09,37.36,37.0,37.02,1166547.0,36.6277,36.8943,36.5388,36.5586,1166547.0
2024-06-28 11:00:00,37.01,37.01,36.53,36.71,1570387.0,36.5487,36.5487,36.0747,36.2524,1570387.0
2024-06-28 11:30:00,36.71,36.9,36.62,36.89,819842.0,36.2524,36.4401,36.1635,36.4302,819842.0
2024-06-28 12:00:00,36.9,36.91,36.44,36.74,982699.0,36.4401,36.4499,35.9858,36.282,982699.0
2024-06-28 12:30:00,36.73,36.78,36.34,36.45,978989.0,36.2722,36.3216,35.887,35.9957,978989.0
2024-06-28 13:00:00,36.44,36.68,36.35,36.43,880666.0,35.9858,36.2228,35.8969,35.9759,880666.0
2024-06-28 13:30:00,36.42,36.42,36.17,36.26,956352.0,35.966,35.966,35.7192,35.808,956352.0
2024-06-28 14:00:00,36.25,36.47,36.21,36.28,827188.0,35.7982,36.0154,35.7587,35.8278,827188.0
2024-06-28 14:30:00,36.29,36.45,36.24,36.34,561396.0,35.8377,35.9957,35.7883,35.887,561396.0
2024-06-28 15:00:00,36.34,36.35,36.12,36.2,1067251.0,35.887,35.8969,35.6698,35.7488,1067251.0
2024-06-28 15:30:00,36.2,36.71,35.85,36.7,3037597.0,35.7488,36.2524,35.4031,36.2425,3037597.0
2024-07-01 09:30:00,37.04,37.21,36.55,36.79,3049526.0,36.5783,36.7462,36.0944,36.3314,3049526.0
2024-07-01 10:00:00,36.8,37.08,35.66,35.94,3236058.0,36.3413,36.6178,35.2155,35.492,3236058.0
2024-07-01 10:30:00,35.94,35.97,35.61,35.89,1369345.0,35.492,35.5216,35.1661,35.4426,1369345.0
2024-07-01 11:00:00,35.89,36.02,35.55,35.59,1245053.0,35.4426,35.571,35.1069,35.1464,1245053.0
2024-07-01 11:30:00,35.6,35.71,35.4,35.7,1202279.0,35.1563,35.2649,34.9588,35.255,1202279.0
2024-07-01 12:00:00,35.7,35.83,35.59,35.83,850111.0,35.255,35.3834,35.1464,35.3834,850111.0
2024-07-01 12:30:00,35.83,35.89,35.69,35.71,498081.0,35.3834,35.4426,35.2451,35.2649,498081.0
2024-07-01 13:00:00,35.72,35.9,35.65,35.88,378353.0,35.2748,35.4525,35.2056,35.4328,378353.0
2024-07-01 13:30:00,35.88,35.88,35.72,35.77,251839.0,35.4328,35.4328,35.2748,35.3241,251839.0
2024-07-01 14:00:00,35.75,36.0,35.66,35.75,449688.0,35.3044,35.5513,35.2155,35.3044,449688.0
2024-07-01 14:30:00,35.75,35.86,35.71,35.81,281666.0,35.3044,35.413,35.2649,35.3636,281666.0
2024-07-01 15:00:00,35.81,35.9,35.64,35.77,488883.0,35.3636,35.4525,35.1958,35.3241,488883.0
2024-07-01 15:30:00,35.76,35.89,35.71,35.8,1257068.0,35.3143,35.4426,35.2649,35.3538,1257068.0
2024-07-02 09:30:00,35.95,36.3,35.7,36.22,2661499.0,35.5019,35.8475,35.255,35.7685,2661499.0
2024-07-02 10:00:00,36.22,36.33,35.9,36.01,1383262.0,35.7685,35.8772,35.4525,35.5611,1383262.0
2024-07-02 10:30:00,36.01,36.16,35.78,35.97,1151026.0,35.5611,35.7093,35.334,35.5216,1151026.0
2024-07-02 11:00:00,35.97,36.04,35.85,36.03,578502.0,35.5216,35.5908,35.4031,35.5809,578502.0
2024-07-02 11:30:00,36.03,36.07,35.94,35.97,387012.0,35.5809,35.6204,35.492,35.5216,387012.0
2024-07-02 12:00:00,35.97,35.99,35.8,35.9,332185.0,35.5216,35.5414,35.3538,35.4525,332185.0
2024-07-02 12:30:00,35.89,35.91,35.61,35.64,500488.0,35.4426,35.4624,35.1661,35.1958,500488.0
2024-07-02 13:00:00,35.64,35.86,35.62,35.77,386115.0,35.1958,35.413,35.176,35.3241,386115.0
2024-07-02 13:30:00,35.77,35.85,35.63,35.82,453433.0,35.3241,35.4031,35.1859,35.3735,453433.0
2024-07-02 14:00:00,35.83,36.04,35.82,35.95,417617.0,35.3834,35.5908,35.3735,35.5019,417617.0
2024-07-02 14:30:00,35.95,36.04,35.94,35.95,330677.0,35.5019,35.5908,35.492,35.5019,330677.0
2024-07-02 15:00:00,35.94,36.18,35.92,36.15,459655.0,35.492,35.729,35.4723,35.6994,459655.0
2024-07-02 15:30:00,36.15,36.18,35.94,36.09,1070622.0,35.6994,35.729,35.492,35.6402,1070622.0
2024-07-03 09:30:00,36.32,36.49,35.98,36.27,2050089.0,35.8673,36.0352,35.5315,35.8179,2050089.0
2024-07-03 10:00:00,36.27,36.85,36.27,36.65,2411709.0,35.8179,36.3907,35.8179,36.1932,2411709.0
2024-07-03 10:30:00,36.66,36.76,36.17,36.19,1506697.0,36.203,36.3018,35.7192,35.7389,1506697.0
2024-07-03 11:00:00,36.18,36.32,36.06,36.21,1268662.0,35.729,35.8673,35.6105,35.7587,1268662.0
2024-07-03 11:30:00,36.21,36.22,36.04,36.16,788037.0,35.7587,35.7685,35.5908,35.7093,788037.0
2024-07-03 12:00:00,36.16,36.3,36.08,36.21,1093049.0,35.7093,35.8475,35.6303,35.7587,1093049.0
2024-07-03 12:30:00,36.2,36.25,36.0,36.05,878382.0,35.7488,35.7982,35.5513,35.6006,878382.0
2024-07-05 09:30:00,35.71,35.94,35.29,35.48,3015760.0,35.2649,35.492,34.8501,35.0378,3015760.0
2024-07-05 10:00:00,35.47,35.48,35.04,35.07,2430371.0,35.0279,35.0378,34.6032,34.6329,2430371.0
2024-07-05 10:30:00,35.07,35.62,35.01,35.53,1466974.0,34.6329,35.176,34.5736,35.0871,1466974.0
2024-07-05 11:00:00,35.54,35.67,35.4,35.48,785696.0,35.097,35.2254,34.9588,35.0378,785696.0
2024-07-05 11:30:00,35.47,35.58,35.39,35.45,436788.0,35.0279,35.1365,34.9489,35.0081,436788.0
2024-07-05 12:00:00,35.45,35.49,35.35,35.37,440618.0,35.0081,35.0476,34.9094,34.9291,440618.0
2024-07-05 12:30:00,35.37,35.42,35.29,35.41,367584.0,34.9291,34.9785,34.8501,34.9686,367584.0
2024-07-05 13:00:00,35.41,35.41,35.23,35.3,314891.0,34.9686,34.9686,34.7909,34.86,314891.0
2024-07-05 13:30:00,35.29,35.51,35.25,35.48,342070.0,34.8501,35.0674,34.8106,35.0378,342070.0
2024-07-05 14:00:00,35.49,35.51,35.29,35.35,326877.0,35.0476,35.0674,34.8501,34.9094,326877.0
2024-07-05 14:30:00,35.35,35.46,35.33,35.44,326679.0,34.9094,35.018,34.8896,34.9983,326679.0
2024-07-05 15:00:00,35.42,35.53,35.4,35.4,399920.0,34.9785,35.0871,34.9588,34.9588,399920.0
2024-07-05 15:30:00,35.4,35.75,35.39,35.53,1309647.0,34.9588,35.3044,34.9489,35.0871,1309647.0
2024-07-08 09:30:00,36.4,37.02,36.34,36.85,3956178.0,35.9463,36.5586,35.887,36.3907,3956178.0
2024-07-08 10:00:00,36.84,36.95,36.55,36.64,1918365.0,36.3808,36.4894,36.0944,36.1833,1918365.0
2024-07-08 10:30:00,36.63,36.92,36.47,36.84,1546839.0,36.1734,36.4598,36.0154,36.3808,1546839.0
2024-07-08 11:00:00,36.83,36.88,36.46,36.48,898826.0,36.3709,36.4203,36.0055,36.0253,898826.0
2024-07-08 11:30:00,36.47,36.5,36.11,36.18,1109267.0,36.0154,36.045,35.6599,35.729,1109267.0
2024-07-08 12:00:00,36.16,36.3,36.07,36.28,753719.0,35.7093,35.8475,35.6204,35.8278,753719.0
2024-07-08 12:30:00,36.27,36.44,36.25,36.38,549414.0,35.8179,35.9858,35.7982,35.9265,549414.0
2024-07-08 13:00:00,36.38,36.39,36.17,36.19,573818.0,35.9265,35.9364,35.7192,35.7389,573818.0
2024-07-08 13:30:00,36.19,36.34,36.19,36.31,325896.0,35.7389,35.887,35.7389,35.8574,325896.0
2024-07-08 14:00:00,36.32,36.37,36.28,36.3,272431.0,35.8673,35.9167,35.8278,35.8475,272431.0
2024-07-08 14:30:00,36.29,36.34,36.03,36.25,821407.0,35.8377,35.887,35.5809,35.7982,821407.0
2024-07-08 15:00:00,36.26,36.32,36.22,36.23,308424.0,35.808,35.8673,35.7685,35.7784,308424.0
2024-07-08 15:30:00,36.22,36.34,36.19,36.21,889107.0,35.7685,35.887,35.7389,35.7587,889107.0
2024-07-09 09:30:00,36.06,36.11,35.66,35.91,2590112.0,35.6105,35.6599,35.2155,35.4624,2590112.0
2024-07-09 10:00:00,35.92,36.05,35.52,35.59,2386907.0,35.4723,35.6006,35.0773,35.1464,2386907.0
2024-07-09 10:30:00,35.59,35.8,35.48,35.52,1484708.0,35.1464,35.3538,35.0378,35.0773,1484708.0
2024-07-09 11:00:00,35.52,35.59,35.33,35.39,1133324.0,35.0773,35.1464,34.8896,34.9489,1133324.0
2024-07-09 11:30:00,35.39,35.83,35.37,35.82,1048379.0,34.9489,35.3834,34.9291,35.3735,1048379.0
2024-07-09 12:00:00,35.81,36.01,35.8,35.95,761122.0,35.3636,35.5611,35.3538,35.5019,761122.0
2024-07-09 12:30:00,35.95,36.08,35.9,36.08,466072.0,35.5019,35.6303,35.4525,35.6303,466072.0
2024-07-09 13:00:00,36.08,36.37,35.98,36.05,1132680.0,35.6303,35.9167,35.5315,35.6006,1132680.0
2024-07-09 13:30:00,36.04,36.21,35.92,35.92,549981.0,35.5908,35.7587,35.4723,35.4723,549981.0
2024-07-09 14:00:00,35.92,35.99,35.82,35.82,502279.0,35.4723,35.5414,35.3735,35.3735,502279.0
2024-07-09 14:30:00,35.83,35.91,35.78,35.82,449621.0,35.3834,35.4624,35.334,35.3735,449621.0
2024-07-09 15:00:00,35.82,35.82,35.66,35.75,522592.0,35.3735,35.3735,35.2155,35.3044,522592.0
2024-07-09 15:30:00,35.74,35.86,35.68,35.77,814136.0,35.2945,35.413,35.2353,35.3241,814136.0
2024-07-10 09:30:00,36.26,36.44,35.97,36.0,2673435.0,35.808,35.9858,35.5216,35.5513,2673435.0
2024-07-10 10:00:00,36.0,36.29,35.89,35.92,1567923.0,35.5513,35.8377,35.4426,35.4723,1567923.0
2024-07-10 10:30:00,35.91,36.02,35.82,36.0,908536.0,35.4624,35.571,35.3735,35.5513,908536.0
2024-07-10 11:00:00,36.0,36.21,35.88,36.17,1206629.0,35.5513,35.7587,35.4328,35.7192,1206629.0
2024-07-10 11:30:00,36.18,36.36,36.03,36.27,1034515.0,35.729,35.9068,35.5809,35.8179,1034515.0
2024-07-10 12:00:00,36.27,36.52,36.26,36.42,768742.0,35.8179,36.0648,35.808,35.966,768742.0
2024-07-10 12:30:00,36.42,36.46,36.3,36.42,420808.0,35.966,36.0055,35.8475,35.966,420808.0
2024-07-10 13:00:00,36.4,36.54,36.23,36.34,1015514.0,35.9463,36.0845,35.7784,35.887,1015514.0
2024-07-10 13:30:00,36.35,36.41,36.29,36.41,262265.0,35.8969,35.9562,35.8377,35.9562,262265.0
2024-07-10 14:00:00,36.4,36.5,36.31,36.34,642685.0,35.9463,36.045,35.8574,35.887,642685.0
2024-07-10 14:30:00,36.33,36.48,36.33,36.48,447268.0,35.8772,36.0253,35.8772,36.0253,447268.0
2024-07-10 15:00:00,36.47,36.53,36.38,36.51,517857.0,36.0154,36.0747,35.9265,36.0549,517857.0
2024-07-10 15:30:00,36.52,36.94,36.5,36.83,2464612.0,36.0648,36.4796,36.045,36.3709,2464612.0
2024-07-11 09:30:00,39.27,39.52,38.74,39.51,7552532.0,38.7805,39.0274,38.2571,39.0175,7552532.0
2024-07-11 10:00:00,39.51,40.3,39.49,40.25,5018342.0,39.0175,39.7977,38.9978,39.7483,5018342.0
2024-07-11 10:30:00,40.23,40.85,40.2,40.82,3560362.0,39.7285,40.3408,39.6989,40.3112,3560362.0
2024-07-11 11:00:00,40.81,40.95,40.4,40.5,2705482.0,40.3013,40.4396,39.8964,39.9952,2705482.0
2024-07-11 11:30:00,40.5,40.72,40.08,40.11,1910806.0,39.9952,40.2124,39.5804,39.61,1910806.0
2024-07-11 12:00:00,40.11,40.43,39.89,40.27,1755795.0,39.61,39.9261,39.3928,39.768,1755795.0
2024-07-11 12:30:00,40.26,40.53,40.12,40.46,1135444.0,39.7582,40.0248,39.6199,39.9557,1135444.0
2024-07-11 13:00:00,40.46,40.84,40.32,40.81,1299222.0,39.9557,40.3309,39.8174,40.3013,1299222.0
2024-07-11 13:30:00,40.8,40.81,40.6,40.67,828621.0,40.2914,40.3013,40.0939,40.1631,828621.0
2024-07-11 14:00:00,40.66,40.73,40.58,40.64,920207.0,40.1532,40.2223,40.0742,40.1334,920207.0
2024-07-11 14:30:00,40.63,40.76,40.56,40.6,609772.0,40.1236,40.2519,40.0544,40.0939,609772.0
2024-07-11 15:00:00,40.6,40.7,40.39,40.64,991934.0,40.0939,40.1927,39.8866,40.1334,991934.0
2024-07-11 15:30:00,40.65,41.07,40.65,40.81,3273823.0,40.1433,40.5581,40.1433,40.3013,3273823.0
2024-07-12 09:30:00,42.05,42.5,41.89,42.28,6410709.0,41.5259,41.9703,41.3679,41.753,6410709.0
2024-07-12 10:00:00,42.28,43.21,42.28,43.13,4246279.0,41.753,42.6714,41.753,42.5924,4246279.0
2024-07-12 10:30:00,43.12,43.2,42.55,42.79,3142796.0,42.5825,42.6615,42.0196,42.2566,3142796.0
2024-07-12 11:00:00,42.8,42.87,42.44,42.65,1376324.0,42.2665,42.3356,41.911,42.1184,1376324.0
2024-07-12 11:30:00,42.65,42.66,42.24,42.25,971918.0,42.1184,42.1283,41.7135,41.7234,971918.0
2024-07-12 12:00:00,42.24,42.35,42.04,42.12,1349094.0,41.7135,41.8221,41.516,41.595,1349094.0
2024-07-12 12:30:00,42.12,42.3,42.0,42.28,1059697.0,41.595,41.7727,41.4765,41.753,1059697.0
2024-07-12 13:00:00,42.28,42.46,42.12,42.46,904232.0,41.753,41.9308,41.595,41.9308,904232.0
2024-07-12 13:30:00,42.44,42.55,42.3,42.34,940267.0,41.911,42.0196,41.7727,41.8122,940267.0
2024-07-12 14:00:00,42.34,42.48,42.25,42.41,585293.0,41.8122,41.9505,41.7234,41.8814,585293.0
2024-07-12 14:30:00,42.41,42.51,42.28,42.5,382806.0,41.8814,41.9801,41.753,41.9703,382806.0
2024-07-12 15:00:00,42.5,42.58,42.36,42.47,642153.0,41.9703,42.0493,41.832,41.9406,642153.0
2024-07-12 15:30:00,42.46,42.52,42.06,42.16,2239698.0,41.9308,41.99,41.5357,41.6345,2239698.0
2024-07-15 09:30:00,43.17,43.72,42.84,43.69,5149637.0,42.6319,43.175,42.306,43.1454,5149637.0
2024-07-15 10:00:00,43.68,44.22,43.67,44.15,2667525.0,43.1355,43.6688,43.1257,43.5997,2667525.0
2024-07-15 10:30:00,44.14,44.37,43.98,44.2,2343972.0,43.5898,43.8169,43.4318,43.6491,2343972.0
2024-07-15 11:00:00,44.2,44.96,44.2,44.66,2017923.0,43.6491,44.3996,43.6491,44.1033,2017923.0
2024-07-15 11:30:00,44.66,45.13,44.51,45.03,2243448.0,44.1033,44.5675,43.9552,44.4687,2243448.0
2024-07-15 12:00:00,45.03,45.09,44.37,44.5,2147341.0,44.4687,44.528,43.8169,43.9453,2147341.0
2024-07-15 12:30:00,44.49,44.61,44.13,44.21,1545224.0,43.9354,44.054,43.5799,43.6589,1545224.0
2024-07-15 13:00:00,44.22,44.62,43.92,44.4,1706516.0,43.6688,44.0638,43.3726,43.8466,1706516.0
2024-07-15 13:30:00,44.4,44.45,44.07,44.32,1112265.0,43.8466,43.8959,43.5207,43.7676,1112265.0
2024-07-15 14:00:00,44.34,44.81,44.26,44.67,996816.0,43.7873,44.2515,43.7083,44.1132,996816.0
2024-07-15 14:30:00,44.67,44.83,44.55,44.74,982082.0,44.1132,44.2712,43.9947,44.1823,982082.0
2024-07-15 15:00:00,44.74,45.18,44.71,45.0,1793327.0,44.1823,44.6168,44.1527,44.4391,1793327.0
2024-07-15 15:30:00,45.01,45.03,44.21,44.53,3056293.0,44.449,44.4687,43.6589,43.9749,3056293.0
2024-07-16 09:30:00,45.75,47.37,45.69,47.36,7410613.0,45.1797,46.7795,45.1205,46.7697,7410613.0
2024-07-16 10:00:00,47.37,47.42,46.69,46.74,5792659.0,46.7795,46.8289,46.108,46.1574,5792659.0
2024-07-16 10:30:00,46.75,47.35,46.59,47.32,2568644.0,46.1673,46.7598,46.0093,46.7302,2568644.0
2024-07-16 11:00:00,47.31,47.88,47.2,47.74,2842194.0,46.7203,47.2832,46.6117,47.1449,2842194.0
2024-07-16 11:30:00,47.74,47.75,47.25,47.36,1980391.0,47.1449,47.1548,46.661,46.7697,1980391.0
2024-07-16 12:00:00,47.38,47.8,47.33,47.66,1227172.0,46.7894,47.2042,46.74,47.0659,1227172.0
2024-07-16 12:30:00,47.63,47.92,47.56,47.69,1302086.0,47.0363,47.3227,46.9672,47.0956,1302086.0
2024-07-16 13:00:00,47.69,47.98,47.66,47.88,1037165.0,47.0956,47.3819,47.0659,47.2832,1037165.0
2024-07-16 13:30:00,47.88,48.33,47.77,48.18,1579868.0,47.2832,47.7276,47.1746,47.5795,1579868.0
2024-07-16 14:00:00,48.17,48.47,48.15,48.42,1545591.0,47.5696,47.8658,47.5498,47.8165,1545591.0
2024-07-16 14:30:00,48.42,48.89,48.4,48.89,1826637.0,47.8165,48.2806,47.7967,48.2806,1826637.0
2024-07-16 15:00:00,48.88,49.11,48.73,49.05,2076674.0,48.2707,48.4979,48.1226,48.4386,2076674.0
2024-07-16 15:30:00,49.05,49.26,48.84,49.08,3314125.0,48.4386,48.646,48.2312,48.4682,3314125.0
2024-07-17 09:30:00,47.63,50.44,47.56,49.84,9801693.0,47.0363,49.8113,46.9672,49.2188,9801693.0
2024-07-17 10:00:00,49.83,49.88,48.25,48.46,5806035.0,49.2089,49.2583,47.6486,47.856,5806035.0
2024-07-17 10:30:00,48.45,48.71,47.95,48.05,3370049.0,47.8461,48.1028,47.3523,47.4511,3370049.0
2024-07-17 11:00:00,48.04,48.54,47.97,48.25,1989034.0,47.4412,47.935,47.3721,47.6486,1989034.0
2024-07-17 11:30:00,48.22,48.33,47.79,48.29,1873099.0,47.619,47.7276,47.1943,47.6881,1873099.0
2024-07-17 12:00:00,48.29,48.44,47.55,47.62,2084725.0,47.6881,47.8362,46.9573,47.0264,2084725.0
2024-07-17 12:30:00,47.62,47.83,47.31,47.68,1845513.0,47.0264,47.2338,46.7203,47.0857,1845513.0
2024-07-17 13:00:00,47.66,47.72,47.15,47.6,1139864.0,47.0659,47.1252,46.5623,47.0067,1139864.0
2024-07-17 13:30:00,47.6,47.9,47.43,47.56,1189233.0,47.0067,47.3029,46.8388,46.9672,1189233.0
2024-07-17 14:00:00,47.55,48.14,47.42,48.03,1356660.0,46.9573,47.54,46.8289,47.4313,1356660.0
2024-07-17 14:30:00,48.02,48.11,47.62,47.76,951556.0,47.4214,47.5103,47.0264,47.1647,951556.0
2024-07-17 15:00:00,47.76,48.25,47.72,48.16,1118919.0,47.1647,47.6486,47.1252,47.5597,1118919.0
2024-07-17 15:30:00,48.17,48.34,47.52,47.61,1980983.0,47.5696,47.7375,46.9277,47.0166,1980983.0
2024-07-18 09:30:00,46.99,48.71,46.84,48.69,5888306.0,46.4043,48.1028,46.2562,48.0831,5888306.0
2024-07-18 10:00:00,48.67,49.17,48.37,48.68,4081544.0,48.0633,48.5571,47.7671,48.0732,4081544.0
2024-07-18 10:30:00,48.66,48.72,47.24,47.56,2931270.0,48.0535,48.1127,46.6512,46.9672,2931270.0
2024-07-18 11:00:00,47.55,47.91,46.87,46.98,2301588.0,46.9573,47.3128,46.2858,46.3944,2301588.0
2024-07-18 11:30:00,46.96,47.15,46.16,46.28,3025850.0,46.3747,46.5623,45.5846,45.7031,3025850.0
2024-07-18 12:00:00,46.28,46.58,45.86,45.92,2345262.0,45.7031,45.9994,45.2884,45.3476,2345262.0
2024-07-18 12:30:00,45.91,46.76,45.84,46.76,2137443.0,45.3377,46.1772,45.2686,46.1772,2137443.0
2024-07-18 13:00:00,46.76,46.84,46.26,46.37,1272643.0,46.1772,46.2562,45.6834,45.792,1272643.0
2024-07-18 13:30:00,46.36,46.44,45.58,45.61,1084310.0,45.7821,45.8611,45.0119,45.0415,1084310.0
2024-07-18 14:00:00,45.62,45.63,44.91,44.93,2256168.0,45.0514,45.0612,44.3502,44.37,2256168.0
2024-07-18 14:30:00,44.92,45.02,44.28,44.74,3214365.0,44.3601,44.4588,43.7281,44.1823,3214365.0
2024-07-18 15:00:00,44.74,44.98,44.17,44.37,2195342.0,44.1823,44.4193,43.6194,43.8169,2195342.0
2024-07-18 15:30:00,44.36,45.31,44.3,44.82,2990217.0,43.8071,44.7452,43.7478,44.2613,2990217.0
2024-07-19 09:30:00,44.55,45.17,43.92,45.05,4134662.0,43.9947,44.607,43.3726,44.4885,4134662.0
2024-07-19 10:00:00,45.05,45.13,44.25,44.47,2074509.0,44.4885,44.5675,43.6984,43.9157,2074509.0
2024-07-19 10:30:00,44.45,44.79,43.93,44.13,1600054.0,43.8959,44.2317,43.3824,43.5799,1600054.0
2024-07-19 11:00:00,44.13,44.33,43.5,43.51,1421445.0,43.5799,43.7774,42.9578,42.9677,1421445.0
2024-07-19 11:30:00,43.51,44.33,43.46,44.33,1305145.0,42.9677,43.7774,42.9183,43.7774,1305145.0
2024-07-19 12:00:00,44.33,44.63,44.11,44.11,1268720.0,43.7774,44.0737,43.5602,43.5602,1268720.0
2024-07-19 12:30:00,44.1,44.39,43.97,44.26,1017262.0,43.5503,43.8367,43.4219,43.7083,1017262.0
2024-07-19 13:00:00,44.25,44.31,43.82,44.01,668609.0,43.6984,43.7577,43.2738,43.4614,668609.0
2024-07-19 13:30:00,44.01,44.39,43.88,44.39,709179.0,43.4614,43.8367,43.3331,43.8367,709179.0
2024-07-19 14:00:00,44.35,44.39,43.89,43.94,566961.0,43.7972,43.8367,43.3429,43.3923,566961.0
2024-07-19 14:30:00,43.94,44.07,43.69,43.95,652588.0,43.3923,43.5207,43.1454,43.4022,652588.0
2024-07-19 15:00:00,43.95,44.44,43.94,44.24,824487.0,43.4022,43.8861,43.3923,43.6886,824487.0
2024-07-19 15:30:00,44.25,44.29,43.76,44.04,1735591.0,43.6984,43.7379,43.2145,43.4911,1735591.0
2024-07-22 09:30:00,44.55,45.13,43.44,43.48,4466367.0,43.9947,44.5675,42.8985,42.938,4466367.0
2024-07-22 10:00:00,43.48,43.97,43.18,43.8,3207885.0,42.938,43.4219,42.6418,43.254,3207885.0
2024-07-22 10:30:00,43.82,44.64,43.67,44.62,2796926.0,43.2738,44.0836,43.1257,44.0638,2796926.0
2024-07-22 11:00:00,44.63,44.8,44.31,44.4,1977236.0,44.0737,44.2416,43.7577,43.8466,1977236.0
2024-07-22 11:30:00,44.39,44.8,44.21,44.51,1019366.0,43.8367,44.2416,43.6589,43.9552,1019366.0
2024-07-22 12:00:00,44.5,44.75,44.43,44.5,899490.0,43.9453,44.1922,43.8762,43.9453,899490.0
2024-07-22 12:30:00,44.47,44.99,44.34,44.89,1080891.0,43.9157,44.4292,43.7873,44.3305,1080891.0
2024-07-22 13:00:00,44.89,45.23,44.87,45.14,1269126.0,44.3305,44.6662,44.3107,44.5773,1269126.0
2024-07-22 13:30:00,45.16,45.44,45.07,45.33,1166871.0,44.5971,44.8736,44.5082,44.765,1166871.0
2024-07-22 14:00:00,45.34,45.35,45.06,45.28,821949.0,44.7749,44.7847,44.4983,44.7156,821949.0
2024-07-22 14:30:00,45.28,45.83,45.27,45.75,1179764.0,44.7156,45.2587,44.7057,45.1797,1179764.0
2024-07-22 15:00:00,45.75,46.26,45.49,46.1,2019870.0,45.1797,45.6834,44.923,45.5254,2019870.0
2024-07-22 15:30:00,46.11,46.37,46.03,46.11,2463958.0,45.5353,45.792,45.4563,45.5353,2463958.0
2024-07-23 09:30:00,45.47,46.48,45.35,46.33,3936203.0,44.9032,45.9006,44.7847,45.7525,3936203.0
2024-07-23 10:00:00,46.3,47.6,46.25,47.48,4440508.0,45.7229,47.0067,45.6735,46.8882,4440508.0
2024-07-23 10:30:00,47.47,47.82,46.54,47.07,2859372.0,46.8783,47.2239,45.9599,46.4833,2859372.0
2024-07-23 11:00:00,47.09,47.56,47.05,47.4,1662037.0,46.503,46.9672,46.4635,46.8092,1662037.0
2024-07-23 11:30:00,47.43,47.78,47.41,47.55,1226573.0,46.8388,47.1844,46.8191,46.9573,1226573.0
2024-07-23 12:00:00,47.55,47.74,47.06,47.29,1210091.0,46.9573,47.1449,46.4734,46.7005,1210091.0
2024-07-23 12:30:00,47.27,47.35,47.02,47.24,772350.0,46.6808,46.7598,46.4339,46.6512,772350.0
2024-07-23 13:00:00,47.22,47.48,47.15,47.38,643774.0,46.6314,46.8882,46.5623,46.7894,643774.0
2024-07-23 13:30:00,47.34,47.7,47.18,47.63,728942.0,46.7499,47.1054,46.5919,47.0363,728942.0
2024-07-23 14:00:00,47.62,47.96,47.59,47.92,1235210.0,47.0264,47.3622,46.9968,47.3227,1235210.0
2024-07-23 14:30:00,47.93,48.26,47.86,48.23,1392130.0,47.3326,47.6585,47.2634,47.6288,1392130.0
2024-07-23 15:00:00,48.21,48.31,47.93,48.15,1162602.0,47.6091,47.7078,47.3326,47.5498,1162602.0
2024-07-23 15:30:00,48.14,48.14,47.54,47.56,2036099.0,47.54,47.54,46.9474,46.9672,2036099.0
2024-07-24 09:30:00,46.58,48.38,46.13,46.36,6425010.0,45.9994,47.777,45.555,45.7821,6425010.0
2024-07-24 10:00:00,46.35,47.24,46.23,47.24,3632177.0,45.7723,46.6512,45.6538,46.6512,3632177.0
2024-07-24 10:30:00,47.23,47.64,46.94,47.18,2506192.0,46.6413,47.0462,46.3549,46.5919,2506192.0
2024-07-24 11:00:00,47.16,47.28,46.53,47.05,1550314.0,46.5722,46.6907,45.95,46.4635,1550314.0
2024-07-24 11:30:00,47.03,47.54,47.0,47.33,1434991.0,46.4438,46.9474,46.4142,46.74,1434991.0
2024-07-24 12:00:00,47.33,47.48,46.91,47.24,1385532.0,46.74,46.8882,46.3253,46.6512,1385532.0
2024-07-24 12:30:00,47.22,47.37,46.44,46.7,1720198.0,46.6314,46.7795,45.8611,46.1179,1720198.0
2024-07-24 13:00:00,46.71,46.94,46.55,46.59,953288.0,46.1278,46.3549,45.9698,46.0093,953288.0
2024-07-24 13:30:00,46.59,46.91,46.46,46.7,473254.0,46.0093,46.3253,45.8809,46.1179,473254.0
2024-07-24 14:00:00,46.7,46.79,45.94,45.96,1271088.0,46.1179,46.2068,45.3674,45.3871,1271088.0
2024-07-24 14:30:00,45.96,46.09,44.96,45.39,2932359.0,45.3871,45.5155,44.3996,44.8242,2932359.0
2024-07-24 15:00:00,45.38,45.55,45.06,45.06,1801036.0,44.8144,44.9822,44.4983,44.4983,1801036.0
2024-07-24 15:30:00,45.06,45.55,44.41,44.57,3873770.0,44.4983,44.9822,43.8564,44.0145,3873770.0
2024-07-25 09:30:00,44.89,46.17,44.7,45.83,4875973.0,44.3305,45.5945,44.1428,45.2587,4875973.0
2024-07-25 10:00:00,45.83,46.56,44.85,46.34,3664468.0,45.2587,45.9796,44.291,45.7624,3664468.0
2024-07-25 10:30:00,46.32,47.08,45.48,47.07,2801605.0,45.7426,46.4932,44.9131,46.4833,2801605.0
2024-07-25 11:00:00,47.08,47.43,46.74,46.88,2294513.0,46.4932,46.8388,46.1574,46.2957,2294513.0
2024-07-25 11:30:00,46.86,47.39,46.77,47.39,1116700.0,46.2759,46.7993,46.187,46.7993,1116700.0
2024-07-25 12:00:00,47.38,47.8,47.03,47.79,1491054.0,46.7894,47.2042,46.4438,47.1943,1491054.0
2024-07-25 12:30:00,47.79,48.04,47.65,47.9,1366921.0,47.1943,47.4412,47.0561,47.3029,1366921.0
2024-07-25 13:00:00,47.9,48.29,47.52,47.6,1671187.0,47.3029,47.6881,46.9277,47.0067,1671187.0
2024-07-25 13:30:00,47.6,47.75,47.3,47.46,975500.0,47.0067,47.1548,46.7104,46.8684,975500.0
2024-07-25 14:00:00,47.46,47.48,46.98,47.02,1081354.0,46.8684,46.8882,46.3944,46.4339,1081354.0
2024-07-25 14:30:00,47.0,47.21,46.26,46.41,1465889.0,46.4142,46.6215,45.6834,45.8315,1465889.0
2024-07-25 15:00:00,46.42,47.13,46.39,47.09,1538670.0,45.8414,46.5425,45.8118,46.503,1538670.0
2024-07-25 15:30:00,47.09,47.15,46.13,46.14,2454359.0,46.503,46.5623,45.555,45.5649,2454359.0
2024-07-26 09:30:00,48.25,49.05,47.77,48.55,6202248.0,47.6486,48.4386,47.1746,47.9448,6202248.0
2024-07-26 10:00:00,48.57,49.17,47.83,47.83,3612522.0,47.9646,48.5571,47.2338,47.2338,3612522.0
2024-07-26 10:30:00,47.83,47.99,47.08,47.39,3194498.0,47.2338,47.3918,46.4932,46.7993,3194498.0
2024-07-26 11:00:00,47.39,47.55,46.85,47.24,1653717.0,46.7993,46.9573,46.266,46.6512,1653717.0
2024-07-26 11:30:00,47.23,48.0,47.18,47.94,1335775.0,46.6413,47.4017,46.5919,47.3424,1335775.0
2024-07-26 12:00:00,47.95,48.27,47.78,47.91,1411351.0,47.3523,47.6683,47.1844,47.3128,1411351.0
2024-07-26 12:30:00,47.92,48.16,47.72,48.13,700449.0,47.3227,47.5597,47.1252,47.5301,700449.0
2024-07-26 13:00:00,48.12,48.22,47.82,48.22,737048.0,47.5202,47.619,47.2239,47.619,737048.0
2024-07-26 13:30:00,48.21,48.21,47.48,47.94,1150256.0,47.6091,47.6091,46.8882,47.3424,1150256.0
2024-07-26 14:00:00,47.93,48.15,47.82,48.04,815107.0,47.3326,47.5498,47.2239,47.4412,815107.0
2024-07-26 14:30:00,48.03,48.19,47.86,47.94,880282.0,47.4313,47.5893,47.2634,47.3424,880282.0
2024-07-26 15:00:00,47.94,48.46,47.7,48.34,1144322.0,47.3424,47.856,47.1054,47.7375,1144322.0
2024-07-26 15:30:00,48.33,48.67,47.96,48.44,2818795.0,47.7276,48.0633,47.3622,47.8362,2818795.0
2024-07-29 09:30:00,48.76,49.0,48.15,48.82,3679798.0,48.1522,48.3892,47.5498,48.2115,3679798.0
2024-07-29 10:00:00,48.83,49.19,47.65,47.66,3022900.0,48.2214,48.5769,47.0561,47.0659,3022900.0
2024-07-29 10:30:00,47.67,47.7,46.89,47.23,2844627.0,47.0758,47.1054,46.3055,46.6413,2844627.0
2024-07-29 11:00:00,47.22,47.35,46.81,47.13,1986407.0,46.6314,46.7598,46.2265,46.5425,1986407.0
2024-07-29 11:30:00,47.13,47.3,46.57,47.24,1520648.0,46.5425,46.7104,45.9895,46.6512,1520648.0
2024-07-29 12:00:00,47.22,47.48,46.99,47.05,922705.0,46.6314,46.8882,46.4043,46.4635,922705.0
2024-07-29 12:30:00,47.07,47.2,46.69,46.77,868399.0,46.4833,46.6117,46.108,46.187,868399.0
2024-07-29 13:00:00,46.76,47.0,46.47,46.5,1367229.0,46.1772,46.4142,45.8908,45.9204,1367229.0
2024-07-29 13:30:00,46.48,46.53,46.27,46.45,992224.0,45.9006,45.95,45.6933,45.871,992224.0
2024-07-29 14:00:00,46.46,46.66,46.27,46.5,705290.0,45.8809,46.0784,45.6933,45.9204,705290.0
2024-07-29 14:30:00,46.49,46.56,46.19,46.44,834056.0,45.9105,45.9796,45.6143,45.8611,834056.0
2024-07-29 15:00:00,46.44,46.87,46.37,46.78,938387.0,45.8611,46.2858,45.792,46.1969,938387.0
2024-07-29 15:30:00,46.78,47.24,46.7,46.82,2348170.0,46.1969,46.6512,46.1179,46.2364,2348170.0
2024-07-30 09:30:00,47.39,48.49,47.35,47.91,3943780.0,46.7993,47.8856,46.7598,47.3128,3943780.0
2024-07-30 10:00:00,47.9,47.9,46.97,47.3,2148342.0,47.3029,47.3029,46.3845,46.7104,2148342.0
2024-07-30 10:30:00,47.29,47.64,47.03,47.09,1346635.0,46.7005,47.0462,46.4438,46.503,1346635.0
2024-07-30 11:00:00,47.09,47.32,46.52,46.98,1823999.0,46.503,46.7302,45.9401,46.3944,1823999.0
2024-07-30 11:30:00,46.97,47.14,46.64,46.79,1108304.0,46.3845,46.5524,46.0586,46.2068,1108304.0
2024-07-30 12:00:00,46.78,46.9,46.44,46.81,1155051.0,46.1969,46.3154,45.8611,46.2265,1155051.0
2024-07-30 12:30:00,46.8,47.19,46.55,46.57,1197340.0,46.2167,46.6018,45.9698,45.9895,1197340.0
2024-07-30 13:00:00,46.58,46.96,46.38,46.6,1217604.0,45.9994,46.3747,45.8019,46.0191,1217604.0
2024-07-30 13:30:00,46.57,47.1,46.5,46.97,1129431.0,45.9895,46.5129,45.9204,46.3845,1129431.0
2024-07-30 14:00:00,46.97,47.34,46.87,47.06,970302.0,46.3845,46.7499,46.2858,46.4734,970302.0
2024-07-30 14:30:00,47.07,47.19,46.82,47.0,726990.0,46.4833,46.6018,46.2364,46.4142,726990.0
2024-07-30 15:00:00,47.0,47.24,46.83,47.15,930040.0,46.4142,46.6512,46.2463,46.5623,930040.0
2024-07-30 15:30:00,47.13,47.83,47.07,47.3,1632121.0,46.5425,47.2338,46.4833,46.7104,1632121.0
2024-07-31 09:30:00,48.03,48.64,46.92,47.19,4996649.0,47.4313,48.0337,46.3352,46.6018,4996649.0
2024-07-31 10:00:00,47.2,47.87,47.16,47.69,2199067.0,46.6117,47.2733,46.5722,47.0956,2199067.0
2024-07-31 10:30:00,47.69,48.27,47.66,48.19,1658080.0,47.0956,47.6683,47.0659,47.5893,1658080.0
2024-07-31 11:00:00,48.18,48.38,47.84,47.99,1762842.0,47.5795,47.777,47.2437,47.3918,1762842.0
2024-07-31 11:30:00,47.97,48.6,47.97,48.48,1173262.0,47.3721,47.9942,47.3721,47.8757,1173262.0
2024-07-31 12:00:00,48.49,49.01,48.44,48.79,1461551.0,47.8856,48.3991,47.8362,48.1818,1461551.0
2024-07-31 12:30:00,48.81,49.02,48.7,48.75,930334.0,48.2016,48.409,48.093,48.1423,930334.0
2024-07-31 13:00:00,48.74,48.94,48.39,48.6,849586.0,48.1325,48.33,47.7868,47.9942,849586.0
2024-07-31 13:30:00,48.6,48.69,48.16,48.53,974112.0,47.9942,48.0831,47.5597,47.9251,974112.0
2024-07-31 14:00:00,48.53,48.58,47.9,48.18,2199170.0,47.9251,47.9745,47.3029,47.5795,2199170.0
2024-07-31 14:30:00,48.18,50.94,48.15,50.9,6630683.0,47.5795,50.3051,47.5498,50.2655,6630683.0
2024-07-31 15:00:00,50.9,51.14,48.68,48.96,6097995.0,50.2655,50.5026,48.0732,48.3497,6097995.0
2024-07-31 15:30:00,48.92,49.13,47.96,48.17,5741975.0,48.3102,48.5176,47.3622,47.5696,5741975.0
2024-08-01 09:30:00,48.07,48.76,47.12,47.17,5091495.0,47.4708,48.1522,46.5327,46.582,5091495.0
2024-08-01 10:00:00,47.15,47.45,45.66,45.66,5171965.0,46.5623,46.8586,45.0909,45.0909,5171965.0
2024-08-01 10:30:00,45.68,45.8,44.36,44.43,4637367.0,45.1106,45.2291,43.8071,43.8762,4637367.0
2024-08-01 11:00:00,44.43,44.51,43.46,43.69,4467236.0,43.8762,43.9552,42.9183,43.1454,4467236.0
2024-08-01 11:30:00,43.68,43.92,43.06,43.69,3379147.0,43.1355,43.3726,42.5233,43.1454,3379147.0
2024-08-01 12:00:00,43.69,44.11,43.57,43.95,2426308.0,43.1454,43.5602,43.0269,43.4022,2426308.0
2024-08-01 12:30:00,43.94,43.94,42.97,43.48,2844359.0,43.3923,43.3923,42.4344,42.938,2844359.0
2024-08-01 13:00:00,43.5,43.54,42.69,43.0,2195989.0,42.9578,42.9973,42.1579,42.464,2195989.0
2024-08-01 13:30:00,42.95,43.41,42.71,43.39,1687381.0,42.4146,42.8689,42.1776,42.8492,1687381.0
2024-08-01 14:00:00,43.39,43.49,42.8,42.94,1384453.0,42.8492,42.9479,42.2665,42.4048,1384453.0
2024-08-01 14:30:00,42.94,43.02,42.41,42.61,1475218.0,42.4048,42.4838,41.8814,42.0789,1475218.0
2024-08-01 15:00:00,42.58,43.23,42.42,43.15,1821581.0,42.0493,42.6912,41.8912,42.6122,1821581.0
2024-08-01 15:30:00,43.16,43.86,43.01,43.41,3016695.0,42.622,43.3133,42.4739,42.8689,3016695.0
2024-08-02 09:30:00,38.71,40.12,38.44,39.1,6254004.0,38.2275,39.6199,37.9609,38.6126,6254004.0
2024-08-02 10:00:00,39.13,39.56,37.8,38.2,4333505.0,38.6423,39.0669,37.3288,37.7239,4333505.0
2024-08-02 10:30:00,38.17,38.6,37.84,37.99,2320761.0,37.6942,38.1189,37.3683,37.5165,2320761.0
2024-08-02 11:00:00,38.0,38.38,37.6,37.99,1922624.0,37.5263,37.9016,37.1313,37.5165,1922624.0
2024-08-02 11:30:00,37.99,38.92,37.99,38.71,2558496.0,37.5165,38.4349,37.5165,38.2275,2558496.0
2024-08-02 12:00:00,38.71,39.37,38.54,39.17,1988351.0,38.2275,38.8793,38.0596,38.6818,1988351.0
2024-08-02 12:30:00,39.17,39.51,38.55,39.07,1542317.0,38.6818,39.0175,38.0695,38.583,1542317.0
2024-08-02 13:00:00,39.09,39.2,38.65,38.8,678180.0,38.6028,38.7114,38.1682,38.3164,678180.0
2024-08-02 13:30:00,38.83,38.85,38.28,38.34,643039.0,38.346,38.3657,37.8029,37.8621,643039.0
2024-08-02 14:00:00,38.33,38.86,38.15,38.8,716038.0,37.8522,38.3756,37.6745,38.3164,716038.0
2024-08-02 14:30:00,38.78,39.02,38.55,38.72,870293.0,38.2966,38.5336,38.0695,38.2374,870293.0
2024-08-02 15:00:00,38.71,38.99,38.57,38.9,750962.0,38.2275,38.504,38.0892,38.4151,750962.0
2024-08-02 15:30:00,38.89,39.12,38.48,38.8,2608370.0,38.4052,38.6324,38.0004,38.3164,2608370.0
2024-08-05 09:30:00,32.62,33.74,31.96,32.9,6992636.0,32.2134,33.3194,31.5616,32.4899,6992636.0
2024-08-05 10:00:00,33.02,35.03,33.02,33.27,5268119.0,32.6084,34.5934,32.6084,32.8553,5268119.0
2024-08-05 10:30:00,33.28,34.53,33.28,33.82,2084704.0,32.8652,34.0996,32.8652,33.3984,2084704.0
2024-08-05 11:00:00,33.8,35.11,33.61,34.7,2368643.0,33.3787,34.6724,33.1911,34.2675,2368643.0
2024-08-05 11:30:00,34.67,35.64,34.58,35.38,3146133.0,34.2379,35.1958,34.149,34.939,3146133.0
2024-08-05 12:00:00,35.37,36.41,35.25,36.31,2216429.0,34.9291,35.9562,34.8106,35.8574,2216429.0
2024-08-05 12:30:00,36.33,36.33,34.9,35.14,2227016.0,35.8772,35.8772,34.465,34.702,2227016.0
2024-08-05 13:00:00,35.12,35.43,34.84,35.21,1391359.0,34.6822,34.9884,34.4057,34.7711,1391359.0
2024-08-05 13:30:00,35.22,35.66,35.04,35.15,1370699.0,34.781,35.2155,34.6032,34.7119,1370699.0
2024-08-05 14:00:00,35.13,35.25,34.86,35.18,1389330.0,34.6921,34.8106,34.4255,34.7415,1389330.0
2024-08-05 14:30:00,35.18,35.25,34.4,34.4,1205022.0,34.7415,34.8106,33.9712,33.9712,1205022.0
2024-08-05 15:00:00,34.42,34.95,34.28,34.95,1652884.0,33.991,34.5144,33.8527,34.5144,1652884.0
2024-08-05 15:30:00,34.94,35.08,34.5,35.05,3240186.0,34.5045,34.6427,34.07,34.6131,3240186.0
2024-08-06 09:30:00,35.41,35.85,34.46,35.83,4662848.0,34.9686,35.4031,34.0305,35.3834,4662848.0
2024-08-06 10:00:00,35.83,36.45,35.51,36.06,2730649.0,35.3834,35.9957,35.0674,35.6105,2730649.0
2024-08-06 10:30:00,36.08,37.21,35.86,36.71,2632318.0,35.6303,36.7462,35.413,36.2524,2632318.0
2024-08-06 11:00:00,36.71,36.82,35.53,35.55,1664434.0,36.2524,36.3611,35.0871,35.1069,1664434.0
2024-08-06 11:30:00,35.57,36.29,35.55,36.29,1297178.0,35.1266,35.8377,35.1069,35.8377,1297178.0
2024-08-06 12:00:00,36.29,36.65,36.19,36.53,1109118.0,35.8377,36.1932,35.7389,36.0747,1109118.0
2024-08-06 12:30:00,36.54,36.71,36.25,36.63,902250.0,36.0845,36.2524,35.7982,36.1734,902250.0
2024-08-06 13:00:00,36.66,36.83,36.47,36.83,1016279.0,36.203,36.3709,36.0154,36.3709,1016279.0
2024-08-06 13:30:00,36.83,37.11,36.67,36.94,1057277.0,36.3709,36.6474,36.2129,36.4796,1057277.0
2024-08-06 14:00:00,36.95,37.45,36.84,37.41,906542.0,36.4894,36.9832,36.3808,36.9437,906542.0
2024-08-06 14:30:00,37.42,37.6,36.87,36.88,1182194.0,36.9536,37.1313,36.4104,36.4203,1182194.0
2024-08-06 15:00:00,36.88,37.02,36.36,36.73,1528481.0,36.4203,36.5586,35.9068,36.2722,1528481.0
2024-08-06 15:30:00,36.73,36.87,36.12,36.15,1824927.0,36.2722,36.4104,35.6698,35.6994,1824927.0
2024-08-07 09:30:00,37.95,37.99,37.21,37.86,3374116.0,37.477,37.5165,36.7462,37.3881,3374116.0
2024-08-07 10:00:00,37.84,37.95,36.66,36.72,2486179.0,37.3683,37.477,36.203,36.2623,2486179.0
2024-08-07 10:30:00,36.74,37.49,36.64,37.1,1475396.0,36.282,37.0227,36.1833,36.6376,1475396.0
2024-08-07 11:00:00,37.13,37.43,36.84,36.98,1331064.0,36.6672,36.9634,36.3808,36.5191,1331064.0
2024-08-07 11:30:00,36.99,37.23,36.34,36.74,1087854.0,36.5289,36.7659,35.887,36.282,1087854.0
2024-08-07 12:00:00,36.74,36.84,36.32,36.77,835546.0,36.282,36.3808,35.8673,36.3117,835546.0
2024-08-07 12:30:00,36.77,36.77,35.87,36.05,714480.0,36.3117,36.3117,35.4229,35.6006,714480.0
2024-08-07 13:00:00,36.04,36.17,35.28,35.58,1471153.0,35.5908,35.7192,34.8402,35.1365,1471153.0
2024-08-07 13:30:00,35.58,35.92,35.03,35.24,1324016.0,35.1365,35.4723,34.5934,34.8007,1324016.0
2024-08-07 14:00:00,35.22,35.37,34.67,34.85,1524913.0,34.781,34.9291,34.2379,34.4156,1524913.0
2024-08-07 14:30:00,34.84,35.01,34.6,34.81,972571.0,34.4057,34.5736,34.1687,34.3761,972571.0
2024-08-07 15:00:00,34.81,35.41,34.75,35.25,1076566.0,34.3761,34.9686,34.3169,34.8106,1076566.0
2024-08-07 15:30:00,35.23,35.43,34.6,34.85,1602430.0,34.7909,34.9884,34.1687,34.4156,1602430.0
2024-08-08 09:30:00,36.07,36.24,35.42,36.12,2783741.0,35.6204,35.7883,34.9785,35.6698,2783741.0
2024-08-08 10:00:00,36.13,36.65,36.0,36.63,2019412.0,35.6797,36.1932,35.5513,36.1734,2019412.0
2024-08-08 10:30:00,36.62,36.78,36.27,36.76,1151018.0,36.1635,36.3216,35.8179,36.3018,1151018.0
2024-08-08 11:00:00,36.76,36.76,36.31,36.57,1083268.0,36.3018,36.3018,35.8574,36.1142,1083268.0
2024-08-08 11:30:00,36.56,36.72,36.36,36.6,503890.0,36.1043,36.2623,35.9068,36.1438,503890.0
2024-08-08 12:00:00,36.58,36.85,36.46,36.61,736915.0,36.124,36.3907,36.0055,36.1537,736915.0
2024-08-08 12:30:00,36.62,36.66,36.17,36.51,757429.0,36.1635,36.203,35.7192,36.0549,757429.0
2024-08-08 13:00:00,36.53,37.12,36.22,37.1,1219652.0,36.0747,36.6573,35.7685,36.6376,1219652.0
2024-08-08 13:30:00,37.1,37.25,36.96,37.01,627087.0,36.6376,36.7857,36.4993,36.5487,627087.0
2024-08-08 14:00:00,36.99,37.28,36.94,37.13,473216.0,36.5289,36.8153,36.4796,36.6672,473216.0
2024-08-08 14:30:00,37.12,37.29,36.97,37.1,499266.0,36.6573,36.8252,36.5092,36.6376,499266.0
2024-08-08 15:00:00,37.1,37.38,36.92,37.13,639974.0,36.6376,36.9141,36.4598,36.6672,639974.0
2024-08-08 15:30:00,37.15,37.32,36.82,37.31,1433341.0,36.6869,36.8548,36.3611,36.8449,1433341.0
2024-08-09 09:30:00,37.38,37.43,36.54,36.87,2511990.0,36.9141,36.9634,36.0845,36.4104,2511990.0
2024-08-09 10:00:00,36.87,37.31,36.65,36.94,1587759.0,36.4104,36.8449,36.1932,36.4796,1587759.0
2024-08-09 10:30:00,36.94,37.15,36.59,36.92,1198152.0,36.4796,36.6869,36.1339,36.4598,1198152.0
2024-08-09 11:00:00,36.92,37.29,36.77,36.78,765453.0,36.4598,36.8252,36.3117,36.3216,765453.0
2024-08-09 11:30:00,36.77,36.87,36.43,36.51,724001.0,36.3117,36.4104,35.9759,36.0549,724001.0
2024-08-09 12:00:00,36.52,36.61,36.25,36.55,570569.0,36.0648,36.1537,35.7982,36.0944,570569.0
2024-08-09 12:30:00,36.53,36.89,36.51,36.87,526667.0,36.0747,36.4302,36.0549,36.4104,526667.0
2024-08-09 13:00:00,36.86,37.35,36.82,37.35,763940.0,36.4006,36.8844,36.3611,36.8844,763940.0
2024-08-09 13:30:00,37.35,37.43,36.86,36.88,858816.0,36.8844,36.9634,36.4006,36.4203,858816.0
2024-08-09 14:00:00,36.9,37.19,36.8,36.9,551067.0,36.4401,36.7264,36.3413,36.4401,551067.0
2024-08-09 14:30:00,36.89,37.14,36.73,37.0,424573.0,36.4302,36.6771,36.2722,36.5388,424573.0
2024-08-09 15:00:00,37.0,37.09,36.79,37.0,514658.0,36.5388,36.6277,36.3314,36.5388,514658.0
2024-08-09 15:30:00,37.0,37.14,36.82,37.04,1052415.0,36.5388,36.6771,36.3611,36.5783,1052415.0
2024-08-12 09:30:00,37.15,37.35,35.99,36.09,2428714.0,36.6869,36.8844,35.5414,35.6402,2428714.0
2024-08-12 10:00:00,36.12,36.61,35.95,36.5,1408876.0,35.6698,36.1537,35.5019,36.045,1408876.0
2024-08-12 10:30:00,36.5,36.83,36.35,36.57,908807.0,36.045,36.3709,35.8969,36.1142,908807.0
2024-08-12 11:00:00,36.56,36.62,35.82,36.09,953916.0,36.1043,36.1635,35.3735,35.6402,953916.0
2024-08-12 11:30:00,36.08,36.25,35.7,36.21,1254693.0,35.6303,35.7982,35.255,35.7587,1254693.0
2024-08-12 12:00:00,36.19,36.25,35.89,35.98,594113.0,35.7389,35.7982,35.4426,35.5315,594113.0
2024-08-12 12:30:00,35.96,36.1,35.79,35.8,522719.0,35.5118,35.65,35.3439,35.3538,522719.0
2024-08-12 13:00:00,35.79,36.21,35.66,36.11,550598.0,35.3439,35.7587,35.2155,35.6599,550598.0
2024-08-12 13:30:00,36.12,36.28,35.92,36.02,499567.0,35.6698,35.8278,35.4723,35.571,499567.0
2024-08-12 14:00:00,36.02,36.2,35.98,36.04,346265.0,35.571,35.7488,35.5315,35.5908,346265.0
2024-08-12 14:30:00,36.03,36.18,35.96,36.12,378316.0,35.5809,35.729,35.5118,35.6698,378316.0
2024-08-12 15:00:00,36.12,36.25,35.97,36.17,455337.0,35.6698,35.7982,35.5216,35.7192,455337.0
2024-08-12 15:30:00,36.18,36.23,35.79,36.09,1390910.0,35.729,35.7784,35.3439,35.6402,1390910.0
2024-08-13 09:30:00,36.84,37.24,36.44,36.8,2640339.0,36.3808,36.7758,35.9858,36.3413,2640339.0
2024-08-13 10:00:00,36.81,36.81,36.21,36.55,1965884.0,36.3512,36.3512,35.7587,36.0944,1965884.0
2024-08-13 10:30:00,36.54,36.91,36.25,36.9,1247306.0,36.0845,36.4499,35.7982,36.4401,1247306.0
2024-08-13 11:00:00,36.91,36.95,36.71,36.85,869023.0,36.4499,36.4894,36.2524,36.3907,869023.0
2024-08-13 11:30:00,36.85,37.03,36.81,36.96,704845.0,36.3907,36.5684,36.3512,36.4993,704845.0
2024-08-13 12:00:00,36.95,37.37,36.85,37.25,1169993.0,36.4894,36.9042,36.3907,36.7857,1169993.0
2024-08-13 12:30:00,37.27,37.65,37.12,37.62,1407677.0,36.8054,37.1807,36.6573,37.1511,1407677.0
2024-08-13 13:00:00,37.62,37.64,37.36,37.41,612598.0,37.1511,37.1708,36.8943,36.9437,612598.0
2024-08-13 13:30:00,37.42,37.48,37.12,37.45,837190.0,36.9536,37.0128,36.6573,36.9832,837190.0
2024-08-13 14:00:00,37.45,37.58,37.28,37.5,883376.0,36.9832,37.1116,36.8153,37.0326,883376.0
2024-08-13 14:30:00,37.49,37.66,37.44,37.52,793185.0,37.0227,37.1906,36.9733,37.0523,793185.0
2024-08-13 15:00:00,37.52,37.6,37.33,37.52,858625.0,37.0523,37.1313,36.8647,37.0523,858625.0
2024-08-13 15:30:00,37.52,38.05,37.51,37.8,2081104.0,37.0523,37.5757,37.0425,37.3288,2081104.0
2024-08-14 09:30:00,38.21,38.26,37.02,37.13,3458097.0,37.7337,37.7831,36.5586,36.6672,3458097.0
2024-08-14 10:00:00,37.12,37.29,36.87,37.19,1787153.0,36.6573,36.8252,36.4104,36.7264,1787153.0
2024-08-14 10:30:00,37.2,37.24,36.67,37.01,1513573.0,36.7363,36.7758,36.2129,36.5487,1513573.0
2024-08-14 11:00:00,37.02,37.25,36.91,37.25,993213.0,36.5586,36.7857,36.4499,36.7857,993213.0
2024-08-14 11:30:00,37.26,37.61,37.25,37.61,1095966.0,36.7956,37.1412,36.7857,37.1412,1095966.0
2024-08-14 12:00:00,37.6,37.66,36.66,36.84,1521599.0,37.1313,37.1906,36.203,36.3808,1521599.0
2024-08-14 12:30:00,36.83,37.01,36.62,36.94,780027.0,36.3709,36.5487,36.1635,36.4796,780027.0
2024-08-14 13:00:00,36.93,37.12,36.82,36.94,411421.0,36.4697,36.6573,36.3611,36.4796,411421.0
2024-08-14 13:30:00,36.93,37.17,36.63,37.12,1171861.0,36.4697,36.7067,36.1734,36.6573,1171861.0
2024-08-14 14:00:00,37.1,37.11,36.75,36.96,754363.0,36.6376,36.6474,36.2919,36.4993,754363.0
2024-08-14 14:30:00,36.95,37.22,36.93,37.19,685298.0,36.4894,36.7561,36.4697,36.7264,685298.0
2024-08-14 15:00:00,37.19,37.27,36.93,37.02,638442.0,36.7264,36.8054,36.4697,36.5586,638442.0
2024-08-14 15:30:00,37.03,37.29,36.97,37.1,1281883.0,36.5684,36.8252,36.5092,36.6376,1281883.0
2024-08-15 09:30:00,39.55,40.0,38.97,39.05,4052952.0,39.057,39.5014,38.4843,38.5633,4052952.0
2024-08-15 10:00:00,39.06,39.46,38.84,39.41,1838500.0,38.5731,38.9681,38.3559,38.9188,1838500.0
2024-08-15 10:30:00,39.4,39.88,39.39,39.85,1293192.0,38.9089,39.3829,38.899,39.3533,1293192.0
2024-08-15 11:00:00,39.84,40.29,39.83,39.89,1388206.0,39.3434,39.7878,39.3335,39.3928,1388206.0
2024-08-15 11:30:00,39.9,40.07,39.84,39.92,704443.0,39.4027,39.5705,39.3434,39.4224,704443.0
2024-08-15 12:00:00,39.9,40.42,39.89,40.4,719189.0,39.4027,39.9162,39.3928,39.8964,719189.0
2024-08-15 12:30:00,40.39,40.48,40.07,40.3,960067.0,39.8866,39.9754,39.5705,39.7977,960067.0
2024-08-15 13:00:00,40.32,40.48,40.16,40.42,418038.0,39.8174,39.9754,39.6594,39.9162,418038.0
2024-08-15 13:30:00,40.41,40.54,40.33,40.38,435997.0,39.9063,40.0347,39.8273,39.8767,435997.0
2024-08-15 14:00:00,40.38,40.44,40.21,40.33,391966.0,39.8767,39.9359,39.7088,39.8273,391966.0
2024-08-15 14:30:00,40.33,40.54,40.19,40.47,539771.0,39.8273,40.0347,39.689,39.9656,539771.0
2024-08-15 15:00:00,40.45,40.45,40.1,40.24,653304.0,39.9458,39.9458,39.6002,39.7384,653304.0
2024-08-15 15:30:00,40.23,40.27,39.68,39.98,1244038.0,39.7285,39.768,39.1854,39.4817,1244038.0
2024-08-16 09:30:00,39.58,40.88,39.58,40.7,2686937.0,39.0866,40.3704,39.0866,40.1927,2686937.0
2024-08-16 10:00:00,40.67,41.04,40.04,40.06,2290456.0,40.1631,40.5285,39.5409,39.5607,2290456.0
2024-08-16 10:30:00,40.08,40.12,39.63,39.73,1256356.0,39.5804,39.6199,39.136,39.2348,1256356.0
2024-08-16 11:00:00,39.76,39.91,39.54,39.75,525668.0,39.2644,39.4125,39.0471,39.2545,525668.0
2024-08-16 11:30:00,39.74,40.07,39.73,39.99,939599.0,39.2447,39.5705,39.2348,39.4915,939599.0
2024-08-16 12:00:00,39.98,40.25,39.95,40.18,631956.0,39.4817,39.7483,39.452,39.6792,631956.0
2024-08-16 12:30:00,40.16,40.52,40.12,40.42,728412.0,39.6594,40.0149,39.6199,39.9162,728412.0
2024-08-16 13:00:00,40.42,40.45,40.16,40.3,372431.0,39.9162,39.9458,39.6594,39.7977,372431.0
2024-08-16 13:30:00,40.3,40.42,40.18,40.36,309358.0,39.7977,39.9162,39.6792,39.8569,309358.0
2024-08-16 14:00:00,40.36,40.37,40.04,40.24,558604.0,39.8569,39.8668,39.5409,39.7384,558604.0
2024-08-16 14:30:00,40.25,40.5,40.23,40.47,427277.0,39.7483,39.9952,39.7285,39.9656,427277.0
2024-08-16 15:00:00,40.45,40.51,40.16,40.16,605281.0,39.9458,40.0051,39.6594,39.6594,605281.0
2024-08-16 15:30:00,40.17,40.36,40.09,40.31,977387.0,39.6693,39.8569,39.5903,39.8075,977387.0
2024-08-19 09:30:00,40.47,41.03,40.4,40.48,2577225.0,39.9656,40.5186,39.8964,39.9754,2577225.0
2024-08-19 10:00:00,40.5,40.77,40.36,40.72,1348251.0,39.9952,40.2618,39.8569,40.2124,1348251.0
2024-08-19 10:30:00,40.71,40.97,40.67,40.95,762976.0,40.2026,40.4593,40.1631,40.4396,762976.0
2024-08-19 11:00:00,40.95,41.16,40.83,41.04,892875.0,40.4396,40.647,40.3211,40.5285,892875.0
2024-08-19 11:30:00,41.04,41.25,40.88,40.97,753965.0,40.5285,40.7358,40.3704,40.4593,753965.0
2024-08-19 12:00:00,40.99,41.15,40.88,41.11,447770.0,40.4791,40.6371,40.3704,40.5976,447770.0
2024-08-19 12:30:00,41.11,41.15,40.99,41.14,371477.0,40.5976,40.6371,40.4791,40.6272,371477.0
2024-08-19 13:00:00,41.14,41.26,41.07,41.19,322135.0,40.6272,40.7457,40.5581,40.6766,322135.0
2024-08-19 13:30:00,41.18,41.37,41.1,41.34,421330.0,40.6667,40.8543,40.5877,40.8247,421330.0
2024-08-19 14:00:00,41.34,41.49,41.29,41.47,410872.0,40.8247,40.9728,40.7753,40.9531,410872.0
2024-08-19 14:30:00,41.48,41.63,41.47,41.57,514562.0,40.963,41.1111,40.9531,41.0518,514562.0
2024-08-19 15:00:00,41.57,41.57,41.35,41.46,450851.0,41.0518,41.0518,40.8346,40.9432,450851.0
2024-08-19 15:30:00,41.44,41.73,41.27,41.73,1201859.0,40.9235,41.2099,40.7556,41.2099,1201859.0
2024-08-20 09:30:00,41.54,41.57,41.01,41.23,2450330.0,41.0222,41.0518,40.4988,40.7161,2450330.0
2024-08-20 10:00:00,41.22,41.28,40.45,40.55,1824457.0,40.7062,40.7655,39.9458,40.0446,1824457.0
2024-08-20 10:30:00,40.53,40.62,40.0,40.08,1237197.0,40.0248,40.1137,39.5014,39.5804,1237197.0
2024-08-20 11:00:00,40.08,40.25,40.0,40.11,652047.0,39.5804,39.7483,39.5014,39.61,652047.0
2024-08-20 11:30:00,40.07,40.46,40.05,40.43,737753.0,39.5705,39.9557,39.5508,39.9261,737753.0
2024-08-20 12:00:00,40.43,40.45,40.14,40.17,571376.0,39.9261,39.9458,39.6397,39.6693,571376.0
2024-08-20 12:30:00,40.17,40.22,39.99,40.03,537436.0,39.6693,39.7187,39.4915,39.531,537436.0
2024-08-20 13:00:00,40.03,40.16,39.87,40.01,579931.0,39.531,39.6594,39.373,39.5113,579931.0
2024-08-20 13:30:00,40.0,40.14,39.9,40.08,582031.0,39.5014,39.6397,39.4027,39.5804,582031.0
2024-08-20 14:00:00,40.06,40.56,40.06,40.42,796262.0,39.5607,40.0544,39.5607,39.9162,796262.0
2024-08-20 14:30:00,40.43,40.6,40.4,40.51,489988.0,39.9261,40.0939,39.8964,40.0051,489988.0
2024-08-20 15:00:00,40.49,40.59,40.44,40.51,416645.0,39.9853,40.0841,39.9359,40.0051,416645.0
2024-08-20 15:30:00,40.51,40.54,40.23,40.28,696252.0,40.0051,40.0347,39.7285,39.7779,696252.0
2024-08-21 09:30:00,41.1,41.32,40.49,40.8,1770255.0,40.5877,40.805,39.9853,40.2914,1770255.0
2024-08-21 10:00:00,40.8,40.96,40.29,40.81,1596531.0,40.2914,40.4494,39.7878,40.3013,1596531.0
2024-08-21 10:30:00,40.81,41.43,40.48,40.71,1829307.0,40.3013,40.9136,39.9754,40.2026,1829307.0
2024-08-21 11:00:00,40.65,41.1,40.49,41.09,713113.0,40.1433,40.5877,39.9853,40.5778,713113.0
2024-08-21 11:30:00,41.07,41.23,40.79,40.85,632650.0,40.5581,40.7161,40.2816,40.3408,632650.0
2024-08-21 12:00:00,40.84,40.95,40.65,40.89,456295.0,40.3309,40.4396,40.1433,40.3803,456295.0
2024-08-21 12:30:00,40.87,41.18,40.83,41.13,333010.0,40.3606,40.6667,40.3211,40.6173,333010.0
2024-08-21 13:00:00,41.14,41.28,41.08,41.26,349374.0,40.6272,40.7655,40.568,40.7457,349374.0
2024-08-21 13:30:00,41.26,41.67,41.24,41.48,669105.0,40.7457,41.1506,40.726,40.963,669105.0
2024-08-21 14:00:00,41.49,41.71,41.48,41.67,925052.0,40.9728,41.1901,40.963,41.1506,925052.0
2024-08-21 14:30:00,41.68,41.85,41.42,41.55,979721.0,41.1605,41.3284,40.9037,41.0321,979721.0
2024-08-21 15:00:00,41.58,41.68,41.34,41.65,657495.0,41.0617,41.1605,40.8247,41.1308,657495.0
2024-08-21 15:30:00,41.63,41.91,41.57,41.8,1229865.0,41.1111,41.3876,41.0518,41.279,1229865.0
2024-08-22 09:30:00,41.86,42.32,41.25,41.48,2850289.0,41.3382,41.7925,40.7358,40.963,2850289.0
2024-08-22 10:00:00,41.47,41.5,40.96,41.21,1293840.0,40.9531,40.9827,40.4494,40.6963,1293840.0
2024-08-22 10:30:00,41.2,41.52,41.03,41.41,749166.0,40.6865,41.0025,40.5186,40.8938,749166.0
2024-08-22 11:00:00,41.4,41.59,41.03,41.24,728065.0,40.884,41.0716,40.5186,40.726,728065.0
2024-08-22 11:30:00,41.26,41.34,40.81,40.93,860868.0,40.7457,40.8247,40.3013,40.4198,860868.0
2024-08-22 12:00:00,40.93,41.55,40.92,41.47,639608.0,40.4198,41.0321,40.4099,40.9531,639608.0
2024-08-22 12:30:00,41.45,41.59,40.96,41.02,630339.0,40.9333,41.0716,40.4494,40.5087,630339.0
2024-08-22 13:00:00,41.0,41.17,40.82,40.95,638153.0,40.4889,40.6568,40.3112,40.4396,638153.0
2024-08-22 13:30:00,40.93,40.99,40.61,40.65,695693.0,40.4198,40.4791,40.1038,40.1433,695693.0
2024-08-22 14:00:00,40.65,41.03,40.56,41.03,655287.0,40.1433,40.5186,40.0544,40.5186,655287.0
2024-08-22 14:30:00,41.0,41.19,40.92,40.97,427417.0,40.4889,40.6766,40.4099,40.4593,427417.0
2024-08-22 15:00:00,40.97,41.3,40.9,40.91,570685.0,40.4593,40.7852,40.3902,40.4001,570685.0
2024-08-22 15:30:00,40.91,40.99,40.41,40.69,1234314.0,40.4001,40.4791,39.9063,40.1828,1234314.0
2024-08-23 09:30:00,41.55,42.17,41.34,41.63,2397465.0,41.0321,41.6444,40.8247,41.1111,2397465.0
2024-08-23 10:00:00,41.63,43.97,41.62,43.86,5797549.0,41.1111,43.4219,41.1012,43.3133,5797549.0
2024-08-23 10:30:00,43.9,44.31,43.16,43.94,3866816.0,43.3528,43.7577,42.622,43.3923,3866816.0
2024-08-23 11:00:00,43.91,44.72,43.71,44.69,2504492.0,43.3627,44.1626,43.1652,44.133,2504492.0
2024-08-23 11:30:00,44.69,44.94,44.06,44.1,2224763.0,44.133,44.3798,43.5108,43.5503,2224763.0
2024-08-23 12:00:00,44.1,44.37,43.8,44.23,2207889.0,43.5503,43.8169,43.254,43.6787,2207889.0
2024-08-23 12:30:00,44.23,44.56,43.84,44.24,1727076.0,43.6787,44.0046,43.2935,43.6886,1727076.0
2024-08-23 13:00:00,44.23,44.41,44.16,44.32,767989.0,43.6787,43.8564,43.6096,43.7676,767989.0
2024-08-23 13:30:00,44.33,44.46,44.29,44.41,584054.0,43.7774,43.9058,43.7379,43.8564,584054.0
2024-08-23 14:00:00,44.42,44.46,44.23,44.37,697755.0,43.8663,43.9058,43.6787,43.8169,697755.0
2024-08-23 14:30:00,44.37,44.38,44.04,44.15,476966.0,43.8169,43.8268,43.4911,43.5997,476966.0
2024-08-23 15:00:00,44.15,44.46,44.01,44.43,911941.0,43.5997,43.9058,43.4614,43.8762,911941.0
2024-08-23 15:30:00,44.43,44.56,44.22,44.51,1843000.0,43.8762,44.0046,43.6688,43.9552,1843000.0
2024-08-26 09:30:00,45.52,45.66,44.84,45.57,3679638.0,44.9526,45.0909,44.2811,45.002,3679638.0
2024-08-26 10:00:00,45.57,45.81,45.12,45.59,2753125.0,45.002,45.239,44.5576,45.0217,2753125.0
2024-08-26 10:30:00,45.59,45.61,44.8,44.83,1910182.0,45.0217,45.0415,44.2416,44.2712,1910182.0
2024-08-26 11:00:00,44.82,45.04,44.38,44.62,1147456.0,44.2613,44.4786,43.8268,44.0638,1147456.0
2024-08-26 11:30:00,44.62,44.82,44.44,44.72,845836.0,44.0638,44.2613,43.8861,44.1626,845836.0
2024-08-26 12:00:00,44.7,44.99,44.6,44.94,1066452.0,44.1428,44.4292,44.0441,44.3798,1066452.0
2024-08-26 12:30:00,44.93,45.23,44.86,45.2,683903.0,44.37,44.6662,44.3008,44.6366,683903.0
2024-08-26 13:00:00,45.2,45.4,45.01,45.08,854538.0,44.6366,44.8341,44.449,44.5181,854538.0
2024-08-26 13:30:00,45.08,45.08,44.56,44.72,726375.0,44.5181,44.5181,44.0046,44.1626,726375.0
2024-08-26 14:00:00,44.71,44.93,44.62,44.92,658264.0,44.1527,44.37,44.0638,44.3601,658264.0
2024-08-26 14:30:00,44.91,45.0,44.71,44.94,492277.0,44.3502,44.4391,44.1527,44.3798,492277.0
2024-08-26 15:00:00,44.94,45.09,44.78,44.78,654175.0,44.3798,44.528,44.2218,44.2218,654175.0
2024-08-26 15:30:00,44.77,44.87,44.34,44.57,1145317.0,44.212,44.3107,43.7873,44.0145,1145317.0
2024-08-27 09:30:00,43.62,43.69,43.0,43.03,2356583.0,43.0763,43.1454,42.464,42.4936,2356583.0
2024-08-27 10:00:00,43.07,43.61,43.0,43.59,1610628.0,42.5331,43.0664,42.464,43.0467,1610628.0
2024-08-27 10:30:00,43.58,43.91,43.45,43.78,1117153.0,43.0368,43.3627,42.9084,43.2343,1117153.0
2024-08-27 11:00:00,43.81,43.84,43.18,43.27,866564.0,43.2639,43.2935,42.6418,42.7307,866564.0
2024-08-27 11:30:00,43.27,43.37,43.09,43.31,397872.0,42.7307,42.8294,42.5529,42.7702,397872.0
2024-08-27 12:00:00,43.3,43.3,43.06,43.26,319335.0,42.7603,42.7603,42.5233,42.7208,319335.0
2024-08-27 12:30:00,43.23,43.27,42.89,43.16,608910.0,42.6912,42.7307,42.3554,42.622,608910.0
2024-08-27 13:00:00,43.16,43.63,43.15,43.59,496885.0,42.622,43.0862,42.6122,43.0467,496885.0
2024-08-27 13:30:00,43.6,43.69,43.48,43.52,385391.0,43.0565,43.1454,42.938,42.9775,385391.0
2024-08-27 14:00:00,43.51,43.73,43.47,43.61,254808.0,42.9677,43.1849,42.9282,43.0664,254808.0
2024-08-27 14:30:00,43.6,43.85,43.56,43.69,417132.0,43.0565,43.3034,43.017,43.1454,417132.0
2024-08-27 15:00:00,43.67,43.83,43.51,43.79,513955.0,43.1257,43.2837,42.9677,43.2442,513955.0
2024-08-27 15:30:00,43.77,43.78,43.46,43.54,834892.0,43.2244,43.2343,42.9183,42.9973,834892.0
2024-08-28 09:30:00,43.01,43.45,42.72,43.17,1575011.0,42.4739,42.9084,42.1875,42.6319,1575011.0
2024-08-28 10:00:00,43.18,43.54,43.01,43.26,857115.0,42.6418,42.9973,42.4739,42.7208,857115.0
2024-08-28 10:30:00,43.25,43.73,43.24,43.46,799727.0,42.7109,43.1849,42.701,42.9183,799727.0
2024-08-28 11:00:00,43.44,43.44,42.67,42.82,1120681.0,42.8985,42.8985,42.1381,42.2863,1120681.0
2024-08-28 11:30:00,42.81,43.06,42.62,43.0,617176.0,42.2764,42.5233,42.0888,42.464,617176.0
2024-08-28 12:00:00,42.98,42.98,42.34,42.4,847397.0,42.4443,42.4443,41.8122,41.8715,847397.0
2024-08-28 12:30:00,42.39,42.91,42.36,42.8,652512.0,41.8616,42.3751,41.832,42.2665,652512.0
2024-08-28 13:00:00,42.8,42.94,42.57,42.68,350926.0,42.2665,42.4048,42.0394,42.148,350926.0
2024-08-28 13:30:00,42.68,42.8,42.09,42.12,613539.0,42.148,42.2665,41.5654,41.595,613539.0
2024-08-28 14:00:00,42.12,42.28,42.03,42.1,863435.0,41.595,41.753,41.5061,41.5752,863435.0
2024-08-28 14:30:00,42.09,42.78,42.05,42.73,660307.0,41.5654,42.2468,41.5259,42.1974,660307.0
2024-08-28 15:00:00,42.73,43.03,42.57,43.02,821835.0,42.1974,42.4936,42.0394,42.4838,821835.0
2024-08-28 15:30:00,43.0,43.0,42.63,42.66,917304.0,42.464,42.464,42.0986,42.1283,917304.0
2024-08-29 09:30:00,43.53,43.7,42.55,43.25,2441983.0,42.9874,43.1553,42.0196,42.7109,2441983.0
2024-08-29 10:00:00,43.24,44.28,43.24,44.17,2296871.0,42.701,43.7281,42.701,43.6194,2296871.0
2024-08-29 10:30:00,44.17,44.21,43.52,43.61,1311404.0,43.6194,43.6589,42.9775,43.0664,1311404.0
2024-08-29 11:00:00,43.6,44.02,43.56,44.0,792218.0,43.0565,43.4713,43.017,43.4516,792218.0
2024-08-29 11:30:00,44.01,44.26,43.97,44.23,828533.0,43.4614,43.7083,43.4219,43.6787,828533.0
2024-08-29 12:00:00,44.24,44.5,44.22,44.43,739918.0,43.6886,43.9453,43.6688,43.8762,739918.0
2024-08-29 12:30:00,44.41,44.48,44.24,44.44,354096.0,43.8564,43.9256,43.6886,43.8861,354096.0
2024-08-29 13:00:00,44.4,44.48,44.19,44.47,298763.0,43.8466,43.9256,43.6392,43.9157,298763.0
2024-08-29 13:30:00,44.48,44.79,44.42,44.74,596913.0,43.9256,44.2317,43.8663,44.1823,596913.0
2024-08-29 14:00:00,44.74,44.74,44.03,44.12,583005.0,44.1823,44.1823,43.4812,43.5701,583005.0
2024-08-29 14:30:00,44.1,44.23,43.49,43.77,1177211.0,43.5503,43.6787,42.9479,43.2244,1177211.0
2024-08-29 15:00:00,43.77,44.14,43.53,44.14,1028969.0,43.2244,43.5898,42.9874,43.5898,1028969.0
2024-08-29 15:30:00,44.13,44.15,43.39,43.49,1460163.0,43.5799,43.5997,42.8492,42.9479,1460163.0
2024-08-30 09:30:00,43.99,44.47,43.6,43.83,2324694.0,43.4417,43.9157,43.0565,43.2837,2324694.0
2024-08-30 10:00:00,43.83,44.21,43.72,44.1,1516999.0,43.2837,43.6589,43.175,43.5503,1516999.0
2024-08-30 10:30:00,44.09,44.29,43.7,43.73,1025194.0,43.5404,43.7379,43.1553,43.1849,1025194.0
2024-08-30 11:00:00,43.7,43.92,43.31,43.37,1116669.0,43.1553,43.3726,42.7702,42.8294,1116669.0
2024-08-30 11:30:00,43.37,43.4,43.1,43.21,875644.0,42.8294,42.859,42.5628,42.6714,875644.0
2024-08-30 12:00:00,43.19,43.38,42.87,42.93,919139.0,42.6517,42.8393,42.3356,42.3949,919139.0
2024-08-30 12:30:00,42.92,43.15,42.63,43.11,793476.0,42.385,42.6122,42.0986,42.5726,793476.0
2024-08-30 13:00:00,43.1,43.25,42.87,42.96,557362.0,42.5628,42.7109,42.3356,42.4245,557362.0
2024-08-30 13:30:00,42.95,43.23,42.9,43.11,254991.0,42.4146,42.6912,42.3653,42.5726,254991.0
2024-08-30 14:00:00,43.11,43.43,43.07,43.34,576836.0,42.5726,42.8887,42.5331,42.7998,576836.0
2024-08-30 14:30:00,43.35,43.59,43.28,43.54,441557.0,42.8097,43.0467,42.7405,42.9973,441557.0
2024-08-30 15:00:00,43.53,43.81,43.38,43.81,772992.0,42.9874,43.2639,42.8393,43.2639,772992.0
2024-08-30 15:30:00,43.81,44.42,43.64,44.18,2383570.0,43.2639,43.8663,43.096,43.6293,2383570.0
2024-09-03 09:30:00,43.01,43.79,42.67,43.0,2819131.0,42.4739,43.2442,42.1381,42.464,2819131.0
2024-09-03 10:00:00,42.96,42.98,41.78,41.95,2555726.0,42.4245,42.4443,41.2592,41.4271,2555726.0
2024-09-03 10:30:00,41.93,41.93,41.13,41.38,1526035.0,41.4074,41.4074,40.6173,40.8642,1526035.0
2024-09-03 11:00:00,41.4,41.76,41.33,41.62,829702.0,40.884,41.2395,40.8148,41.1012,829702.0
2024-09-03 11:30:00,41.62,41.64,41.23,41.28,660719.0,41.1012,41.121,40.7161,40.7655,660719.0
2024-09-03 12:00:00,41.27,41.36,40.87,40.97,969102.0,40.7556,40.8445,40.3606,40.4593,969102.0
2024-09-03 12:30:00,40.94,40.94,40.56,40.63,669188.0,40.4297,40.4297,40.0544,40.1236,669188.0
2024-09-03 13:00:00,40.62,40.88,40.48,40.79,651676.0,40.1137,40.3704,39.9754,40.2816,651676.0
2024-09-03 13:30:00,40.78,40.92,40.44,40.47,471230.0,40.2717,40.4099,39.9359,39.9656,471230.0
2024-09-03 14:00:00,40.47,40.47,40.28,40.28,581596.0,39.9656,39.9656,39.7779,39.7779,581596.0
2024-09-03 14:30:00,40.28,40.42,40.22,40.24,355309.0,39.7779,39.9162,39.7187,39.7384,355309.0
2024-09-03 15:00:00,40.25,40.51,40.22,40.27,614499.0,39.7483,40.0051,39.7187,39.768,614499.0
2024-09-03 15:30:00,40.27,40.36,39.86,40.18,2662595.0,39.768,39.8569,39.3632,39.6792,2662595.0
2024-09-04 09:30:00,39.8,40.32,39.47,40.2,2423136.0,39.3039,39.8174,38.978,39.6989,2423136.0
2024-09-04 10:00:00,40.21,40.47,39.21,40.44,2388611.0,39.7088,39.9656,38.7213,39.9359,2388611.0
2024-09-04 10:30:00,40.45,41.23,40.33,41.17,1370528.0,39.9458,40.7161,39.8273,40.6568,1370528.0
2024-09-04 11:00:00,41.18,41.27,40.48,40.48,830734.0,40.6667,40.7556,39.9754,39.9754,830734.0
2024-09-04 11:30:00,40.48,40.56,40.23,40.31,727705.0,39.9754,40.0544,39.7285,39.8075,727705.0
2024-09-04 12:00:00,40.3,40.59,40.11,40.52,501402.0,39.7977,40.0841,39.61,40.0149,501402.0
2024-09-04 12:30:00,40.51,40.74,40.32,40.46,501641.0,40.0051,40.2322,39.8174,39.9557,501641.0
2024-09-04 13:00:00,40.45,40.49,40.13,40.15,465046.0,39.9458,39.9853,39.6298,39.6495,465046.0
2024-09-04 13:30:00,40.14,40.23,39.89,39.98,463962.0,39.6397,39.7285,39.3928,39.4817,463962.0
2024-09-04 14:00:00,39.98,40.03,39.68,40.0,426925.0,39.4817,39.531,39.1854,39.5014,426925.0
2024-09-04 14:30:00,40.0,40.12,39.61,39.62,566648.0,39.5014,39.6199,39.1163,39.1262,566648.0
2024-09-04 15:00:00,39.62,39.89,39.51,39.85,592383.0,39.1262,39.3928,39.0175,39.3533,592383.0
2024-09-04 15:30:00,39.85,40.08,39.61,39.92,1088774.0,39.3533,39.5804,39.1163,39.4224,1088774.0
2024-09-05 09:30:00,40.24,40.44,39.41,39.5,2562553.0,39.7384,39.9359,38.9188,39.0076,2562553.0
2024-09-05 10:00:00,39.51,40.52,39.51,39.9,1903729.0,39.0175,40.0149,39.0175,39.4027,1903729.0
2024-09-05 10:30:00,39.93,40.21,39.3,39.42,1021790.0,39.4323,39.7088,38.8101,38.9286,1021790.0
2024-09-05 11:00:00,39.43,39.62,38.91,38.93,1207256.0,38.9385,39.1262,38.425,38.4448,1207256.0
2024-09-05 11:30:00,38.94,39.05,38.78,38.82,743538.0,38.4546,38.5633,38.2966,38.3361,743538.0
2024-09-05 12:00:00,38.81,39.43,38.77,39.34,624150.0,38.3262,38.9385,38.2867,38.8496,624150.0
2024-09-05 12:30:00,39.3,39.39,39.09,39.28,573145.0,38.8101,38.899,38.6028,38.7904,573145.0
2024-09-05 13:00:00,39.28,39.32,39.04,39.09,406645.0,38.7904,38.8299,38.5534,38.6028,406645.0
2024-09-05 13:30:00,39.08,39.66,39.05,39.66,1087537.0,38.5929,39.1657,38.5633,39.1657,1087537.0
2024-09-05 14:00:00,39.67,39.72,39.46,39.53,584219.0,39.1755,39.2249,38.9681,39.0373,584219.0
2024-09-05 14:30:00,39.51,39.81,39.48,39.48,554174.0,39.0175,39.3138,38.9879,38.9879,554174.0
2024-09-05 15:00:00,39.47,39.47,39.09,39.36,517259.0,38.978,38.978,38.6028,38.8694,517259.0
2024-09-05 15:30:00,39.35,39.53,38.96,39.31,1149259.0,38.8595,39.0373,38.4744,38.82,1149259.0
2024-09-06 09:30:00,39.29,40.0,39.1,39.21,2547415.0,38.8003,39.5014,38.6126,38.7213,2547415.0
2024-09-06 10:00:00,39.21,39.21,37.67,37.73,2725056.0,38.7213,38.7213,37.2005,37.2597,2725056.0
2024-09-06 10:30:00,37.73,37.97,37.19,37.3,2517994.0,37.2597,37.4967,36.7264,36.8351,2517994.0
2024-09-06 11:00:00,37.31,38.44,36.93,37.0,2653090.0,36.8449,37.9609,36.4697,36.5388,2653090.0
2024-09-06 11:30:00,37.0,37.33,36.75,36.82,1065442.0,36.5388,36.8647,36.2919,36.3611,1065442.0
2024-09-06 12:00:00,36.81,37.16,36.75,36.8,638052.0,36.3512,36.6968,36.2919,36.3413,638052.0
2024-09-06 12:30:00,36.78,37.2,36.62,37.11,836155.0,36.3216,36.7363,36.1635,36.6474,836155.0
2024-09-06 13:00:00,37.13,37.7,37.01,37.47,977115.0,36.6672,37.2301,36.5487,37.0029,977115.0
2024-09-06 13:30:00,37.44,37.64,37.28,37.39,530465.0,36.9733,37.1708,36.8153,36.9239,530465.0
2024-09-06 14:00:00,37.39,37.43,36.92,37.02,489619.0,36.9239,36.9634,36.4598,36.5586,489619.0
2024-09-06 14:30:00,37.03,37.1,36.66,37.05,582217.0,36.5684,36.6376,36.203,36.5882,582217.0
2024-09-06 15:00:00,37.07,37.52,37.06,37.36,858299.0,36.6079,37.0523,36.5981,36.8943,858299.0
2024-09-06 15:30:00,37.37,37.44,36.89,37.08,1514621.0,36.9042,36.9733,36.4302,36.6178,1514621.0
2024-09-09 09:30:00,37.16,37.59,36.83,37.46,2641648.0,36.6968,37.1215,36.3709,36.9931,2641648.0
2024-09-09 10:00:00,37.46,38.19,37.46,37.79,1657060.0,36.9931,37.714,36.9931,37.319,1657060.0
2024-09-09 10:30:00,37.79,37.92,37.5,37.51,840978.0,37.319,37.4473,37.0326,37.0425,840978.0
2024-09-09 11:00:00,37.51,37.65,37.29,37.65,536823.0,37.0425,37.1807,36.8252,37.1807,536823.0
2024-09-09 11:30:00,37.66,38.07,37.59,37.99,676263.0,37.1906,37.5955,37.1215,37.5165,676263.0
2024-09-09 12:00:00,37.98,38.2,37.94,38.05,399870.0,37.5066,37.7239,37.4671,37.5757,399870.0
2024-09-09 12:30:00,38.05,38.27,38.03,38.2,461865.0,37.5757,37.793,37.556,37.7239,461865.0
2024-09-09 13:00:00,38.2,38.25,37.93,38.02,431109.0,37.7239,37.7732,37.4572,37.5461,431109.0
2024-09-09 13:30:00,38.02,38.02,37.51,37.53,483176.0,37.5461,37.5461,37.0425,37.0622,483176.0
2024-09-09 14:00:00,37.55,37.66,37.45,37.53,434228.0,37.082,37.1906,36.9832,37.0622,434228.0
2024-09-09 14:30:00,37.54,37.58,37.29,37.36,484264.0,37.0721,37.1116,36.8252,36.8943,484264.0
2024-09-09 15:00:00,37.34,37.6,37.28,37.57,448449.0,36.8746,37.1313,36.8153,37.1017,448449.0
2024-09-09 15:30:00,37.55,37.55,37.23,37.33,807048.0,37.082,37.082,36.7659,36.8647,807048.0
2024-09-10 09:30:00,37.44,37.53,36.85,36.94,1678905.0,36.9733,37.0622,36.3907,36.4796,1678905.0
2024-09-10 10:00:00,36.93,36.98,36.31,36.66,1616900.0,36.4697,36.5191,35.8574,36.203,1616900.0
2024-09-10 10:30:00,36.64,36.92,36.4,36.74,1005801.0,36.1833,36.4598,35.9463,36.282,1005801.0
2024-09-10 11:00:00,36.72,37.07,36.62,37.02,848989.0,36.2623,36.6079,36.1635,36.5586,848989.0
2024-09-10 11:30:00,37.02,37.05,36.14,36.15,1257124.0,36.5586,36.5882,35.6895,35.6994,1257124.0
2024-09-10 12:00:00,36.15,36.19,35.9,35.95,1424749.0,35.6994,35.7389,35.4525,35.5019,1424749.0
2024-09-10 12:30:00,35.94,36.31,35.91,36.14,706215.0,35.492,35.8574,35.4624,35.6895,706215.0
2024-09-10 13:00:00,36.13,36.48,36.1,36.3,637135.0,35.6797,36.0253,35.65,35.8475,637135.0
2024-09-10 13:30:00,36.31,36.53,36.3,36.49,475032.0,35.8574,36.0747,35.8475,36.0352,475032.0
2024-09-10 14:00:00,36.51,37.05,36.51,37.05,820228.0,36.0549,36.5882,36.0549,36.5882,820228.0
2024-09-10 14:30:00,37.03,37.19,36.98,37.11,642431.0,36.5684,36.7264,36.5191,36.6474,642431.0
2024-09-10 15:00:00,37.1,37.29,36.97,37.23,607151.0,36.6376,36.8252,36.5092,36.7659,607151.0
2024-09-10 15:30:00,37.23,37.34,36.91,37.25,1116949.0,36.7659,36.8746,36.4499,36.7857,1116949.0
2024-09-11 09:30:00,36.75,36.77,36.06,36.11,2618166.0,36.2919,36.3117,35.6105,35.6599,2618166.0
2024-09-11 10:00:00,36.11,36.22,35.18,35.32,2810878.0,35.6599,35.7685,34.7415,34.8797,2810878.0
2024-09-11 10:30:00,35.31,35.47,35.03,35.46,1378864.0,34.8699,35.0279,34.5934,35.018,1378864.0
2024-09-11 11:00:00,35.45,35.88,35.34,35.86,1255421.0,35.0081,35.4328,34.8995,35.413,1255421.0
2024-09-11 11:30:00,35.88,36.35,35.7,35.98,1546356.0,35.4328,35.8969,35.255,35.5315,1546356.0
2024-09-11 12:00:00,35.98,36.55,35.94,36.54,855618.0,35.5315,36.0944,35.492,36.0845,855618.0
2024-09-11 12:30:00,36.55,36.8,36.5,36.69,614791.0,36.0944,36.3413,36.045,36.2327,614791.0
2024-09-11 13:00:00,36.7,37.18,36.68,36.95,625082.0,36.2425,36.7166,36.2228,36.4894,625082.0
2024-09-11 13:30:00,36.97,37.39,36.96,37.09,579127.0,36.5092,36.9239,36.4993,36.6277,579127.0
2024-09-11 14:00:00,37.07,37.2,36.94,37.18,474885.0,36.6079,36.7363,36.4796,36.7166,474885.0
2024-09-11 14:30:00,37.19,37.64,37.17,37.31,1141075.0,36.7264,37.1708,36.7067,36.8449,1141075.0
2024-09-11 15:00:00,37.29,37.58,37.15,37.55,737040.0,36.8252,37.1116,36.6869,37.082,737040.0
2024-09-11 15:30:00,37.54,37.73,37.37,37.52,1409932.0,37.0721,37.2597,36.9042,37.0523,1409932.0
2024-09-12 09:30:00,38.05,38.57,37.25,37.56,2243153.0,37.5757,38.0892,36.7857,37.0918,2243153.0
2024-09-12 10:00:00,37.56,38.32,37.33,38.32,1664365.0,37.0918,37.8424,36.8647,37.8424,1664365.0
2024-09-12 10:30:00,38.32,38.74,38.24,38.25,1242455.0,37.8424,38.2571,37.7634,37.7732,1242455.0
2024-09-12 11:00:00,38.24,38.8,38.19,38.73,810635.0,37.7634,38.3164,37.714,38.2472,810635.0
2024-09-12 11:30:00,38.74,38.94,38.31,38.36,987578.0,38.2571,38.4546,37.8325,37.8819,987578.0
2024-09-12 12:00:00,38.37,38.58,38.33,38.42,549814.0,37.8917,38.0991,37.8522,37.9411,549814.0
2024-09-12 12:30:00,38.42,38.96,38.3,38.88,694580.0,37.9411,38.4744,37.8226,38.3954,694580.0
2024-09-12 13:00:00,38.89,38.98,38.73,38.93,646235.0,38.4052,38.4941,38.2472,38.4448,646235.0
2024-09-12 13:30:00,38.93,39.58,38.93,39.53,1166964.0,38.4448,39.0866,38.4448,39.0373,1166964.0
2024-09-12 14:00:00,39.54,39.54,39.05,39.15,706482.0,39.0471,39.0471,38.5633,38.662,706482.0
2024-09-12 14:30:00,39.15,39.18,38.6,38.96,745151.0,38.662,38.6916,38.1189,38.4744,745151.0
2024-09-12 15:00:00,38.91,39.12,38.81,39.03,458503.0,38.425,38.6324,38.3262,38.5435,458503.0
2024-09-12 15:30:00,39.0,39.0,38.73,38.97,911537.0,38.5139,38.5139,38.2472,38.4843,911537.0
2024-09-13 09:30:00,40.25,41.01,40.23,40.88,2939116.0,39.7483,40.4988,39.7285,40.3704,2939116.0
2024-09-13 10:00:00,40.91,41.49,40.53,41.27,2932489.0,40.4001,40.9728,40.0248,40.7556,2932489.0
2024-09-13 10:30:00,41.27,41.65,41.03,41.43,1457243.0,40.7556,41.1308,40.5186,40.9136,1457243.0
2024-09-13 11:00:00,41.41,41.55,41.05,41.4,1015223.0,40.8938,41.0321,40.5383,40.884,1015223.0
2024-09-13 11:30:00,41.4,41.91,41.35,41.88,950547.0,40.884,41.3876,40.8346,41.358,950547.0
2024-09-13 12:00:00,41.87,42.04,41.74,41.79,1060307.0,41.3481,41.516,41.2197,41.2691,1060307.0
2024-09-13 12:30:00,41.78,41.85,41.6,41.77,1004227.0,41.2592,41.3284,41.0815,41.2494,1004227.0
2024-09-13 13:00:00,41.77,41.92,41.74,41.81,493323.0,41.2494,41.3975,41.2197,41.2889,493323.0
2024-09-13 13:30:00,41.81,41.93,41.48,41.53,570080.0,41.2889,41.4074,40.963,41.0123,570080.0
2024-09-13 14:00:00,41.54,41.63,41.18,41.36,834264.0,41.0222,41.1111,40.6667,40.8445,834264.0
2024-09-13 14:30:00,41.36,41.66,41.3,41.4,516107.0,40.8445,41.1407,40.7852,40.884,516107.0
2024-09-13 15:00:00,41.39,41.5,41.15,41.49,685900.0,40.8741,40.9827,40.6371,40.9728,685900.0
2024-09-13 15:30:00,41.48,41.89,41.44,41.82,1591541.0,40.963,41.3679,40.9235,41.2987,1591541.0
2024-09-16 09:30:00,42.27,42.65,41.54,42.38,3437049.0,41.7431,42.1184,41.0222,41.8517,3437049.0
2024-09-16 10:00:00,42.38,42.59,41.74,41.84,1825782.0,41.8517,42.0591,41.2197,41.3185,1825782.0
2024-09-16 10:30:00,41.84,41.92,41.4,41.7,1230755.0,41.3185,41.3975,40.884,41.1802,1230755.0
2024-09-16 11:00:00,41.69,42.0,41.51,41.65,667611.0,41.1703,41.4765,40.9926,41.1308,667611.0
2024-09-16 11:30:00,41.64,42.05,41.6,41.95,458975.0,41.121,41.5259,41.0815,41.4271,458975.0
2024-09-16 12:00:00,41.95,42.21,41.68,42.18,698546.0,41.4271,41.6839,41.1605,41.6542,698546.0
2024-09-16 12:30:00,42.17,42.25,42.01,42.18,637460.0,41.6444,41.7234,41.4864,41.6542,637460.0
2024-09-16 13:00:00,42.18,42.22,41.98,42.04,281905.0,41.6542,41.6937,41.4567,41.516,281905.0
2024-09-16 13:30:00,42.06,42.29,42.04,42.23,352058.0,41.5357,41.7629,41.516,41.7036,352058.0
2024-09-16 14:00:00,42.23,42.33,42.06,42.23,344184.0,41.7036,41.8024,41.5357,41.7036,344184.0
2024-09-16 14:30:00,42.24,42.4,42.11,42.39,467231.0,41.7135,41.8715,41.5851,41.8616,467231.0
2024-09-16 15:00:00,42.38,42.38,42.04,42.16,511311.0,41.8517,41.8517,41.516,41.6345,511311.0
2024-09-16 15:30:00,42.15,42.42,42.09,42.3,781448.0,41.6246,41.8912,41.5654,41.7727,781448.0
2024-09-17 09:30:00,43.35,43.53,42.91,42.98,2289363.0,42.8097,42.9874,42.3751,42.4443,2289363.0
2024-09-17 10:00:00,42.99,44.18,42.91,43.9,2250325.0,42.4541,43.6293,42.3751,43.3528,2250325.0
2024-09-17 10:30:00,43.92,44.37,43.77,44.03,1425327.0,43.3726,43.8169,43.2244,43.4812,1425327.0
2024-09-17 11:00:00,44.05,44.54,44.02,44.48,1171033.0,43.5009,43.9848,43.4713,43.9256,1171033.0
2024-09-17 11:30:00,44.49,44.67,44.1,44.12,1243055.0,43.9354,44.1132,43.5503,43.5701,1243055.0
2024-09-17 12:00:00,44.11,44.21,43.62,43.89,1098854.0,43.5602,43.6589,43.0763,43.3429,1098854.0
2024-09-17 12:30:00,43.85,43.92,42.88,42.94,1195126.0,43.3034,43.3726,42.3455,42.4048,1195126.0
2024-09-17 13:00:00,42.94,43.43,42.73,43.3,1145698.0,42.4048,42.8887,42.1974,42.7603,1145698.0
2024-09-17 13:30:00,43.3,43.51,42.88,43.38,974790.0,42.7603,42.9677,42.3455,42.8393,974790.0
2024-09-17 14:00:00,43.38,43.56,43.1,43.3,476964.0,42.8393,43.017,42.5628,42.7603,476964.0
2024-09-17 14:30:00,43.24,43.48,43.15,43.34,535124.0,42.701,42.938,42.6122,42.7998,535124.0
2024-09-17 15:00:00,43.32,43.49,42.88,43.18,475855.0,42.78,42.9479,42.3455,42.6418,475855.0
2024-09-17 15:30:00,43.15,43.25,42.89,43.23,907623.0,42.6122,42.7109,42.3554,42.6912,907623.0
2024-09-18 09:30:00,43.16,43.81,43.01,43.32,2011993.0,42.622,43.2639,42.4739,42.78,2011993.0
2024-09-18 10:00:00,43.35,43.36,42.93,43.19,1246183.0,42.8097,42.8195,42.3949,42.6517,1246183.0
2024-09-18 10:30:00,43.18,43.38,42.74,43.38,787454.0,42.6418,42.8393,42.2073,42.8393,787454.0
2024-09-18 11:00:00,43.39,43.53,42.93,43.07,980815.0,42.8492,42.9874,42.3949,42.5331,980815.0
2024-09-18 11:30:00,43.06,43.13,42.65,42.75,639825.0,42.5233,42.5924,42.1184,42.2171,639825.0
2024-09-18 12:00:00,42.73,43.0,42.59,42.97,580115.0,42.1974,42.464,42.0591,42.4344,580115.0
2024-09-18 12:30:00,42.96,43.07,42.82,43.02,358552.0,42.4245,42.5331,42.2863,42.4838,358552.0
2024-09-18 13:00:00,43.02,43.2,42.87,43.2,495257.0,42.4838,42.6615,42.3356,42.6615,495257.0
2024-09-18 13:30:00,43.19,43.45,43.09,43.2,686976.0,42.6517,42.9084,42.5529,42.6615,686976.0
2024-09-18 14:00:00,43.08,46.19,42.59,45.78,8996637.0,42.543,45.6143,42.0591,45.2094,8996637.0
2024-09-18 14:30:00,45.8,46.53,44.48,44.77,6180143.0,45.2291,45.95,43.9256,44.212,6180143.0
2024-09-18 15:00:00,44.77,45.14,43.58,44.54,5112752.0,44.212,44.5773,43.0368,43.9848,5112752.0
2024-09-18 15:30:00,44.56,44.77,43.11,43.29,3743219.0,44.0046,44.212,42.5726,42.7504,3743219.0
2024-09-19 09:30:00,46.4,46.4,44.51,45.34,4941361.0,45.8216,45.8216,43.9552,44.7749,4941361.0
2024-09-19 10:00:00,45.32,45.74,44.86,45.73,2846187.0,44.7551,45.1699,44.3008,45.16,2846187.0
2024-09-19 10:30:00,45.7,46.09,44.94,44.99,2589035.0,45.1304,45.5155,44.3798,44.4292,2589035.0
2024-09-19 11:00:00,45.03,45.65,44.94,45.61,1311254.0,44.4687,45.081,44.3798,45.0415,1311254.0
2024-09-19 11:30:00,45.63,45.65,45.3,45.46,765061.0,45.0612,45.081,44.7354,44.8934,765061.0
2024-09-19 12:00:00,45.46,45.88,45.43,45.72,888762.0,44.8934,45.3081,44.8637,45.1501,888762.0
2024-09-19 12:30:00,45.75,46.02,45.66,45.99,861319.0,45.1797,45.4464,45.0909,45.4168,861319.0
2024-09-19 13:00:00,46.0,46.09,45.81,45.84,933617.0,45.4266,45.5155,45.239,45.2686,933617.0
2024-09-19 13:30:00,45.84,46.1,45.82,46.0,538674.0,45.2686,45.5254,45.2489,45.4266,538674.0
2024-09-19 14:00:00,45.98,46.07,45.4,45.88,1110409.0,45.4069,45.4958,44.8341,45.3081,1110409.0
2024-09-19 14:30:00,45.89,46.07,45.72,45.97,589030.0,45.318,45.4958,45.1501,45.397,589030.0
2024-09-19 15:00:00,45.97,46.02,45.46,45.68,866224.0,45.397,45.4464,44.8934,45.1106,866224.0
2024-09-19 15:30:00,45.67,45.98,45.59,45.94,1126126.0,45.1007,45.4069,45.0217,45.3674,1126126.0
2024-09-20 09:30:00,45.56,45.56,44.6,44.85,2669694.0,44.9921,44.9921,44.0441,44.291,2669694.0
2024-09-20 10:00:00,44.82,45.4,44.61,45.29,1622876.0,44.2613,44.8341,44.054,44.7255,1622876.0
2024-09-20 10:30:00,45.29,45.47,45.07,45.13,1073786.0,44.7255,44.9032,44.5082,44.5675,1073786.0
2024-09-20 11:00:00,45.12,45.15,44.53,44.56,972598.0,44.5576,44.5872,43.9749,44.0046,972598.0
2024-09-20 11:30:00,44.55,45.12,44.25,44.94,1336776.0,43.9947,44.5576,43.6984,44.3798,1336776.0
2024-09-20 12:00:00,44.92,45.16,44.82,45.05,594619.0,44.3601,44.5971,44.2613,44.4885,594619.0
2024-09-20 12:30:00,45.04,45.23,44.92,45.04,488798.0,44.4786,44.6662,44.3601,44.4786,488798.0
2024-09-20 13:00:00,45.03,45.29,44.93,45.0,521915.0,44.4687,44.7255,44.37,44.4391,521915.0
2024-09-20 13:30:00,44.99,45.19,44.83,44.95,345904.0,44.4292,44.6267,44.2712,44.3897,345904.0
2024-09-20 14:00:00,44.96,44.96,44.65,44.68,459229.0,44.3996,44.3996,44.0935,44.1231,459229.0
2024-09-20 14:30:00,44.66,44.94,44.49,44.88,586821.0,44.1033,44.3798,43.9354,44.3206,586821.0
2024-09-20 15:00:00,44.84,45.02,44.67,44.94,479189.0,44.2811,44.4588,44.1132,44.3798,479189.0
2024-09-20 15:30:00,44.95,45.09,44.34,44.48,1598789.0,44.3897,44.528,43.7873,43.9256,1598789.0
2024-09-23 09:30:00,45.08,45.36,44.35,44.85,2703541.0,44.5181,44.7946,43.7972,44.291,2703541.0
2024-09-23 10:00:00,44.84,45.07,44.42,44.54,1110284.0,44.2811,44.5082,43.8663,43.9848,1110284.0
2024-09-23 10:30:00,44.55,44.58,43.91,43.93,1680336.0,43.9947,44.0243,43.3627,43.3824,1680336.0
2024-09-23 11:00:00,43.94,43.94,43.52,43.7,1432196.0,43.3923,43.3923,42.9775,43.1553,1432196.0
2024-09-23 11:30:00,43.71,44.04,43.66,44.0,771574.0,43.1652,43.4911,43.1158,43.4516,771574.0
2024-09-23 12:00:00,43.99,44.0,43.65,43.68,680920.0,43.4417,43.4516,43.1059,43.1355,680920.0
2024-09-23 12:30:00,43.68,44.0,43.56,43.95,490554.0,43.1355,43.4516,43.017,43.4022,490554.0
2024-09-23 13:00:00,43.94,44.07,43.79,44.0,463840.0,43.3923,43.5207,43.2442,43.4516,463840.0
2024-09-23 13:30:00,44.01,44.16,43.99,44.03,356176.0,43.4614,43.6096,43.4417,43.4812,356176.0
2024-09-23 14:00:00,44.02,44.13,43.84,44.02,349099.0,43.4713,43.5799,43.2935,43.4713,349099.0
2024-09-23 14:30:00,44.02,44.19,43.99,44.02,343392.0,43.4713,43.6392,43.4417,43.4713,343392.0
2024-09-23 15:00:00,44.02,44.22,43.95,44.17,429080.0,43.4713,43.6688,43.4022,43.6194,429080.0
2024-09-23 15:30:00,44.18,44.22,43.9,43.97,766937.0,43.6293,43.6688,43.3528,43.4219,766937.0
2024-09-24 09:30:00,44.34,44.59,44.11,44.27,2020286.0,43.8204,44.0674,43.5931,43.7512,2020286.0
2024-09-24 10:00:00,44.26,44.32,43.68,43.75,1850357.0,43.7413,43.8006,43.1681,43.2373,1850357.0
2024-09-24 10:30:00,43.73,43.87,43.16,43.76,1546127.0,43.2175,43.3559,42.6542,43.2472,1546127.0
2024-09-24 11:00:00,43.76,44.14,43.62,43.96,796521.0,43.2472,43.6227,43.1088,43.4448,796521.0
2024-09-24 11:30:00,43.97,44.11,43.7,43.78,866114.0,43.4547,43.5931,43.1879,43.2669,866114.0
2024-09-24 12:00:00,43.78,44.01,43.75,43.86,436116.0,43.2669,43.4942,43.2373,43.346,436116.0
2024-09-24 12:30:00,43.85,44.16,43.82,44.0,518359.0,43.3361,43.6425,43.3065,43.4843,518359.0
2024-09-24 13:00:00,43.99,44.28,43.98,44.13,381233.0,43.4745,43.7611,43.4646,43.6128,381233.0
2024-09-24 13:30:00,44.14,44.3,44.11,44.18,307795.0,43.6227,43.7808,43.5931,43.6622,307795.0
2024-09-24 14:00:00,44.19,44.28,44.07,44.19,402091.0,43.6721,43.7611,43.5535,43.6721,402091.0
2024-09-24 14:30:00,44.18,44.36,43.97,44.12,408606.0,43.6622,43.8401,43.4547,43.6029,408606.0
2024-09-24 15:00:00,44.11,44.28,44.06,44.26,319160.0,43.5931,43.7611,43.5436,43.7413,319160.0
2024-09-24 15:30:00,44.26,44.28,44.05,44.1,647286.0,43.7413,43.7611,43.5338,43.5832,647286.0
2024-09-25 09:30:00,44.0,44.22,43.37,43.54,2281190.0,43.4843,43.7018,42.8617,43.0297,2281190.0
2024-09-25 10:00:00,43.55,43.93,43.29,43.45,1764984.0,43.0396,43.4152,42.7827,42.9408,1764984.0
2024-09-25 10:30:00,43.47,43.89,43.41,43.71,986780.0,42.9606,43.3756,42.9013,43.1977,986780.0
2024-09-25 11:00:00,43.77,43.86,43.37,43.38,820221.0,43.257,43.346,42.8617,42.8716,820221.0
2024-09-25 11:30:00,43.38,43.5,43.22,43.3,683811.0,42.8716,42.9902,42.7135,42.7925,683811.0
2024-09-25 12:00:00,43.31,43.44,43.13,43.16,787877.0,42.8024,42.9309,42.6245,42.6542,787877.0
2024-09-25 12:30:00,43.14,43.21,42.91,42.95,856379.0,42.6344,42.7036,42.4071,42.4467,856379.0
2024-09-25 13:00:00,42.94,43.05,42.72,42.73,795596.0,42.4368,42.5455,42.2193,42.2292,795596.0
2024-09-25 13:30:00,42.72,42.84,42.47,42.81,1235371.0,42.2193,42.3379,41.9723,42.3083,1235371.0
2024-09-25 14:00:00,42.83,42.83,42.56,42.79,494909.0,42.3281,42.3281,42.0612,42.2885,494909.0
2024-09-25 14:30:00,42.79,42.97,42.68,42.73,549818.0,42.2885,42.4664,42.1798,42.2292,549818.0
2024-09-25 15:00:00,42.71,42.97,42.68,42.8,611448.0,42.2095,42.4664,42.1798,42.2984,611448.0
2024-09-25 15:30:00,42.8,42.8,42.42,42.52,1346191.0,42.2984,42.2984,41.9229,42.0217,1346191.0
2024-09-26 09:30:00,44.1,44.26,43.62,43.81,2990663.0,43.5832,43.7413,43.1088,43.2966,2990663.0
2024-09-26 10:00:00,43.81,44.48,43.22,43.34,2227644.0,43.2966,43.9587,42.7135,42.8321,2227644.0
2024-09-26 10:30:00,43.35,43.74,42.96,43.01,1637285.0,42.842,43.2274,42.4565,42.5059,1637285.0
2024-09-26 11:00:00,43.01,43.59,42.87,43.45,912266.0,42.5059,43.0792,42.3676,42.9408,912266.0
2024-09-26 11:30:00,43.41,43.9,43.4,43.84,644584.0,42.9013,43.3855,42.8914,43.3262,644584.0
2024-09-26 12:00:00,43.84,43.86,43.42,43.42,489787.0,43.3262,43.346,42.9111,42.9111,489787.0
2024-09-26 12:30:00,43.41,43.6,43.35,43.39,326552.0,42.9013,43.089,42.842,42.8815,326552.0
2024-09-26 13:00:00,43.38,43.56,43.04,43.31,490172.0,42.8716,43.0495,42.5356,42.8024,490172.0
2024-09-26 13:30:00,43.31,43.5,43.27,43.48,293382.0,42.8024,42.9902,42.7629,42.9704,293382.0
2024-09-26 14:00:00,43.48,43.57,43.35,43.49,303795.0,42.9704,43.0594,42.842,42.9803,303795.0
2024-09-26 14:30:00,43.46,43.54,43.32,43.46,540649.0,42.9507,43.0297,42.8123,42.9507,540649.0
2024-09-26 15:00:00,43.47,43.65,43.27,43.32,480365.0,42.9606,43.1384,42.7629,42.8123,480365.0
2024-09-26 15:30:00,43.32,43.35,43.1,43.11,748961.0,42.8123,42.842,42.5949,42.6048,748961.0
2024-09-27 09:30:00,44.29,44.6,43.78,44.1,2056472.0,43.7709,44.0773,43.2669,43.5832,2056472.0
2024-09-27 10:00:00,44.12,44.92,43.78,44.76,1853714.0,43.6029,44.3936,43.2669,44.2354,1853714.0
2024-09-27 10:30:00,44.77,45.31,44.71,45.13,1784520.0,44.2453,44.779,44.186,44.6011,1784520.0
2024-09-27 11:00:00,45.12,45.16,44.87,45.01,716218.0,44.5912,44.6308,44.3442,44.4825,716218.0
2024-09-27 11:30:00,45.0,45.2,44.9,44.9,606894.0,44.4726,44.6703,44.3738,44.3738,606894.0
2024-09-27 12:00:00,44.93,44.93,44.37,44.37,1088704.0,44.4034,44.4034,43.85,43.85,1088704.0
2024-09-27 12:30:00,44.37,44.5,44.24,44.37,519591.0,43.85,43.9785,43.7215,43.85,519591.0
2024-09-27 13:00:00,44.39,44.49,44.0,44.35,663761.0,43.8698,43.9686,43.4843,43.8302,663761.0
2024-09-27 13:30:00,44.35,44.42,44.12,44.33,410034.0,43.8302,43.8994,43.6029,43.8105,410034.0
2024-09-27 14:00:00,44.3,44.32,43.69,43.71,669050.0,43.7808,43.8006,43.178,43.1977,669050.0
2024-09-27 14:30:00,43.71,44.2,43.51,44.16,930571.0,43.1977,43.682,43.0001,43.6425,930571.0
2024-09-27 15:00:00,44.16,44.17,43.77,43.9,631976.0,43.6425,43.6524,43.257,43.3855,631976.0
2024-09-27 15:30:00,43.9,44.17,43.7,43.96,1129123.0,43.3855,43.6524,43.1879,43.4448,1129123.0
2024-09-30 09:30:00,43.41,44.39,43.34,44.2,1644428.0,42.9013,43.8698,42.8321,43.682,1644428.0
2024-09-30 10:00:00,44.18,44.56,44.0,44.11,1033152.0,43.6622,44.0378,43.4843,43.5931,1033152.0
2024-09-30 10:30:00,44.12,44.64,44.08,44.27,879584.0,43.6029,44.1168,43.5634,43.7512,879584.0
2024-09-30 11:00:00,44.28,44.71,44.26,44.41,788672.0,43.7611,44.186,43.7413,43.8895,788672.0
2024-09-30 11:30:00,44.41,44.42,44.02,44.09,703629.0,43.8895,43.8994,43.5041,43.5733,703629.0
2024-09-30 12:00:00,44.11,44.44,44.04,44.42,475325.0,43.5931,43.9192,43.5239,43.8994,475325.0
2024-09-30 12:30:00,44.41,44.5,44.32,44.43,234066.0,43.8895,43.9785,43.8006,43.9093,234066.0
2024-09-30 13:00:00,44.42,44.46,44.15,44.18,255526.0,43.8994,43.939,43.6326,43.6622,255526.0
2024-09-30 13:30:00,44.17,44.44,44.08,44.14,364277.0,43.6524,43.9192,43.5634,43.6227,364277.0
2024-09-30 14:00:00,44.14,44.16,42.92,43.34,1595007.0,43.6227,43.6425,42.417,42.8321,1595007.0
2024-09-30 14:30:00,43.34,43.94,43.13,43.63,875912.0,42.8321,43.425,42.6245,43.1187,875912.0
2024-09-30 15:00:00,43.62,43.81,43.38,43.81,607015.0,43.1088,43.2966,42.8716,43.2966,607015.0
2024-09-30 15:30:00,43.78,44.48,43.72,44.33,1487385.0,43.2669,43.9587,43.2076,43.8105,1487385.0
2024-10-01 09:30:00,43.86,43.95,42.23,42.63,2927329.0,43.346,43.4349,41.7351,42.1304,2927329.0
2024-10-01 10:00:00,42.62,43.08,41.54,41.95,2806503.0,42.1205,42.5751,41.0532,41.4584,2806503.0
2024-10-01 10:30:00,41.97,42.4,41.69,42.38,720377.0,41.4781,41.9031,41.2014,41.8833,720377.0
2024-10-01 11:00:00,42.39,42.41,41.64,42.15,867210.0,41.8932,41.913,41.152,41.656,867210.0
2024-10-01 11:30:00,42.15,42.67,42.08,42.25,690171.0,41.656,42.1699,41.5868,41.7549,690171.0
2024-10-01 12:00:00,42.21,42.59,42.12,42.45,543294.0,41.7153,42.0909,41.6264,41.9525,543294.0
2024-10-01 12:30:00,42.43,42.56,41.88,42.48,823336.0,41.9327,42.0612,41.3892,41.9822,823336.0
2024-10-01 13:00:00,42.46,42.46,41.67,41.79,579011.0,41.9624,41.9624,41.1817,41.3002,579011.0
2024-10-01 13:30:00,41.78,42.55,41.73,42.54,767730.0,41.2904,42.0513,41.2409,42.0415,767730.0
2024-10-01 14:00:00,42.54,42.94,42.51,42.93,698236.0,42.0415,42.4368,42.0118,42.4269,698236.0
2024-10-01 14:30:00,42.94,43.01,42.59,42.76,375835.0,42.4368,42.5059,42.0909,42.2589,375835.0
2024-10-01 15:00:00,42.75,42.82,42.61,42.69,424532.0,42.249,42.3182,42.1106,42.1897,424532.0
2024-10-01 15:30:00,42.69,42.69,42.21,42.48,782461.0,42.1897,42.1897,41.7153,41.9822,782461.0
2024-10-02 09:30:00,41.94,42.4,41.48,42.14,1922231.0,41.4485,41.9031,40.9939,41.6461,1922231.0
2024-10-02 10:00:00,42.1,42.96,42.1,42.56,896376.0,41.6066,42.4565,41.6066,42.0612,896376.0
2024-10-02 10:30:00,42.54,42.81,42.22,42.25,701248.0,42.0415,42.3083,41.7252,41.7549,701248.0
2024-10-02 11:00:00,42.25,42.55,42.13,42.42,677354.0,41.7549,42.0513,41.6363,41.9229,677354.0
2024-10-02 11:30:00,42.41,42.68,42.38,42.65,364196.0,41.913,42.1798,41.8833,42.1502,364196.0
2024-10-02 12:00:00,42.65,42.72,42.28,42.4,295540.0,42.1502,42.2193,41.7845,41.9031,295540.0
2024-10-02 12:30:00,42.41,42.41,42.13,42.13,350830.0,41.913,41.913,41.6363,41.6363,350830.0
2024-10-02 13:00:00,42.14,42.24,42.01,42.17,368116.0,41.6461,41.745,41.5177,41.6758,368116.0
2024-10-02 13:30:00,42.16,42.53,41.97,42.5,461033.0,41.6659,42.0316,41.4781,42.0019,461033.0
2024-10-02 14:00:00,42.49,42.54,42.11,42.28,344064.0,41.992,42.0415,41.6165,41.7845,344064.0
2024-10-02 14:30:00,42.27,42.43,42.24,42.34,319399.0,41.7746,41.9327,41.745,41.8438,319399.0
2024-10-02 15:00:00,42.33,42.38,42.21,42.23,214269.0,41.8339,41.8833,41.7153,41.7351,214269.0
2024-10-02 15:30:00,42.21,42.36,42.13,42.27,598654.0,41.7153,41.8636,41.6363,41.7746,598654.0
2024-10-03 09:30:00,41.48,41.75,40.86,41.31,2082749.0,40.9939,41.2607,40.3811,40.8259,2082749.0
2024-10-03 10:00:00,41.34,42.05,41.11,41.33,2272491.0,40.8555,41.5572,40.6282,40.8456,2272491.0
2024-10-03 10:30:00,41.3,41.58,40.88,41.05,1231038.0,40.816,41.0927,40.4009,40.5689,1231038.0
2024-10-03 11:00:00,41.05,41.59,40.99,41.43,774853.0,40.5689,41.1026,40.5096,40.9445,774853.0
2024-10-03 11:30:00,41.43,41.91,41.4,41.77,678157.0,40.9445,41.4188,40.9148,41.2805,678157.0
2024-10-03 12:00:00,41.79,42.0,41.71,41.75,399371.0,41.3002,41.5078,41.2212,41.2607,399371.0
2024-10-03 12:30:00,41.76,41.76,41.07,41.15,877238.0,41.2706,41.2706,40.5887,40.6677,877238.0
2024-10-03 13:00:00,41.14,41.34,40.9,40.9,995486.0,40.6579,40.8555,40.4207,40.4207,995486.0
2024-10-03 13:30:00,40.9,41.16,40.83,41.12,712564.0,40.4207,40.6776,40.3515,40.6381,712564.0
2024-10-03 14:00:00,41.13,41.49,41.03,41.39,732445.0,40.648,41.0038,40.5492,40.9049,732445.0
2024-10-03 14:30:00,41.38,41.38,41.17,41.18,251958.0,40.8951,40.8951,40.6875,40.6974,251958.0
2024-10-03 15:00:00,41.18,41.32,41.07,41.23,406014.0,40.6974,40.8358,40.5887,40.7468,406014.0
2024-10-03 15:30:00,41.23,41.45,41.06,41.41,798214.0,40.7468,40.9642,40.5788,40.9247,798214.0
2024-10-04 09:30:00,43.17,43.59,42.5,42.85,2748440.0,42.6641,43.0792,42.0019,42.3478,2748440.0
2024-10-04 10:00:00,42.85,43.19,42.24,42.4,2176693.0,42.3478,42.6838,41.745,41.9031,2176693.0
2024-10-04 10:30:00,42.39,42.96,42.07,42.95,1337041.0,41.8932,42.4565,41.577,42.4467,1337041.0
2024-10-04 11:00:00,42.94,43.12,42.28,42.42,923944.0,42.4368,42.6147,41.7845,41.9229,923944.0
2024-10-04 11:30:00,42.41,42.86,42.29,42.86,561666.0,41.913,42.3577,41.7944,42.3577,561666.0
2024-10-04 12:00:00,42.86,43.06,42.74,42.87,847615.0,42.3577,42.5554,42.2391,42.3676,847615.0
2024-10-04 12:30:00,42.86,43.23,42.73,43.16,605992.0,42.3577,42.7234,42.2292,42.6542,605992.0
2024-10-04 13:00:00,43.16,43.23,42.89,42.9,316486.0,42.6542,42.7234,42.3874,42.3972,316486.0
2024-10-04 13:30:00,42.9,43.08,42.63,42.65,529697.0,42.3972,42.5751,42.1304,42.1502,529697.0
2024-10-04 14:00:00,42.67,42.91,42.59,42.86,428408.0,42.1699,42.4071,42.0909,42.3577,428408.0
2024-10-04 14:30:00,42.85,43.05,42.74,43.04,258771.0,42.3478,42.5455,42.2391,42.5356,258771.0
2024-10-04 15:00:00,43.04,43.11,42.85,43.07,472587.0,42.5356,42.6048,42.3478,42.5652,472587.0
2024-10-04 15:30:00,43.04,43.22,42.99,43.14,739030.0,42.5356,42.7135,42.4862,42.6344,739030.0
2024-10-07 09:30:00,42.8,42.81,42.02,42.07,2022859.0,42.2984,42.3083,41.5276,41.577,2022859.0
2024-10-07 10:00:00,42.07,42.62,42.0,42.38,949143.0,41.577,42.1205,41.5078,41.8833,949143.0
2024-10-07 10:30:00,42.36,42.41,42.07,42.21,774432.0,41.8636,41.913,41.577,41.7153,774432.0
2024-10-07 11:00:00,42.18,42.47,41.99,42.39,849293.0,41.6857,41.9723,41.4979,41.8932,849293.0
2024-10-07 11:30:00,42.38,42.39,42.03,42.09,483619.0,41.8833,41.8932,41.5374,41.5967,483619.0
2024-10-07 12:00:00,42.09,42.25,41.93,42.18,797909.0,41.5967,41.7549,41.4386,41.6857,797909.0
2024-10-07 12:30:00,42.18,42.32,42.08,42.29,311354.0,41.6857,41.824,41.5868,41.7944,311354.0
2024-10-07 13:00:00,42.3,42.33,42.07,42.11,316352.0,41.8043,41.8339,41.577,41.6165,316352.0
2024-10-07 13:30:00,42.11,42.14,41.9,42.05,516104.0,41.6165,41.6461,41.409,41.5572,516104.0
2024-10-07 14:00:00,42.04,42.06,41.77,41.8,538511.0,41.5473,41.5671,41.2805,41.3101,538511.0
2024-10-07 14:30:00,41.78,41.83,41.17,41.32,1244243.0,41.2904,41.3398,40.6875,40.8358,1244243.0
2024-10-07 15:00:00,41.31,41.74,41.27,41.69,672478.0,40.8259,41.2508,40.7863,41.2014,672478.0
2024-10-07 15:30:00,41.7,42.19,41.56,42.1,961348.0,41.2113,41.6956,41.0729,41.6066,961348.0
2024-10-08 09:30:00,42.17,42.2,41.66,42.07,1494078.0,41.6758,41.7054,41.1718,41.577,1494078.0
2024-10-08 10:00:00,42.09,42.48,41.75,41.82,1387664.0,41.5967,41.9822,41.2607,41.3299,1387664.0
2024-10-08 10:30:00,41.81,42.38,41.75,42.3,1364495.0,41.32,41.8833,41.2607,41.8043,1364495.0
2024-10-08 11:00:00,42.31,42.42,42.09,42.21,587787.0,41.8142,41.9229,41.5967,41.7153,587787.0
2024-10-08 11:30:00,42.22,42.48,42.02,42.48,709951.0,41.7252,41.9822,41.5276,41.9822,709951.0
2024-10-08 12:00:00,42.47,42.56,42.33,42.53,532287.0,41.9723,42.0612,41.8339,42.0316,532287.0
2024-10-08 12:30:00,42.54,42.6,42.3,42.36,342481.0,42.0415,42.1008,41.8043,41.8636,342481.0
2024-10-08 13:00:00,42.37,42.4,42.02,42.2,572771.0,41.8734,41.9031,41.5276,41.7054,572771.0
2024-10-08 13:30:00,42.19,42.33,42.07,42.3,315875.0,41.6956,41.8339,41.577,41.8043,315875.0
2024-10-08 14:00:00,42.31,42.36,42.09,42.22,228061.0,41.8142,41.8636,41.5967,41.7252,228061.0
2024-10-08 14:30:00,42.22,42.44,42.21,42.39,381112.0,41.7252,41.9426,41.7153,41.8932,381112.0
2024-10-08 15:00:00,42.39,42.41,42.24,42.36,235454.0,41.8932,41.913,41.745,41.8636,235454.0
2024-10-08 15:30:00,42.34,42.37,42.12,42.16,689078.0,41.8438,41.8734,41.6264,41.6659,689078.0
2024-10-09 09:30:00,42.1,42.63,41.77,42.59,1592073.0,41.6066,42.1304,41.2805,42.0909,1592073.0
2024-10-09 10:00:00,42.59,42.85,42.21,42.25,990443.0,42.0909,42.3478,41.7153,41.7549,990443.0
2024-10-09 10:30:00,42.26,42.67,42.12,42.6,867302.0,41.7647,42.1699,41.6264,42.1008,867302.0
2024-10-09 11:00:00,42.61,43.17,42.49,43.05,866661.0,42.1106,42.6641,41.992,42.5455,866661.0
2024-10-09 11:30:00,43.06,43.3,43.03,43.14,488440.0,42.5554,42.7925,42.5257,42.6344,488440.0
2024-10-09 12:00:00,43.14,43.16,42.88,42.91,432547.0,42.6344,42.6542,42.3775,42.4071,432547.0
2024-10-09 12:30:00,42.91,42.91,42.59,42.75,389161.0,42.4071,42.4071,42.0909,42.249,389161.0
2024-10-09 13:00:00,42.74,42.89,42.63,42.7,379046.0,42.2391,42.3874,42.1304,42.1996,379046.0
2024-10-09 13:30:00,42.71,42.78,42.42,42.64,408455.0,42.2095,42.2786,41.9229,42.1403,408455.0
2024-10-09 14:00:00,42.64,42.8,42.34,42.51,619726.0,42.1403,42.2984,41.8438,42.0118,619726.0
2024-10-09 14:30:00,42.5,42.52,42.28,42.29,410723.0,42.0019,42.0217,41.7845,41.7944,410723.0
2024-10-09 15:00:00,42.29,42.35,42.19,42.32,456357.0,41.7944,41.8537,41.6956,41.824,456357.0
2024-10-09 15:30:00,42.33,42.51,42.22,42.46,1071463.0,41.8339,42.0118,41.7252,41.9624,1071463.0
2024-10-10 09:30:00,41.14,41.26,40.41,41.02,3858233.0,40.6579,40.7765,39.9364,40.5393,3858233.0
2024-10-10 10:00:00,41.04,41.54,41.0,41.4,1284534.0,40.559,41.0532,40.5195,40.9148,1284534.0
2024-10-10 10:30:00,41.41,41.48,40.95,41.07,853200.0,40.9247,40.9939,40.4701,40.5887,853200.0
2024-10-10 11:00:00,41.07,41.52,40.91,41.38,677096.0,40.5887,41.0334,40.4306,40.8951,677096.0
2024-10-10 11:30:00,41.37,41.51,41.24,41.44,282412.0,40.8852,41.0235,40.7567,40.9543,282412.0
2024-10-10 12:00:00,41.41,41.63,41.41,41.59,405918.0,40.9247,41.1421,40.9247,41.1026,405918.0
2024-10-10 12:30:00,41.59,41.66,41.25,41.31,472950.0,41.1026,41.1718,40.7666,40.8259,472950.0
2024-10-10 13:00:00,41.31,41.48,41.11,41.37,404067.0,40.8259,40.9939,40.6282,40.8852,404067.0
2024-10-10 13:30:00,41.38,41.49,41.03,41.35,348322.0,40.8951,41.0038,40.5492,40.8654,348322.0
2024-10-10 14:00:00,41.36,41.36,41.03,41.15,278868.0,40.8753,40.8753,40.5492,40.6677,278868.0
2024-10-10 14:30:00,41.16,41.27,41.02,41.22,270263.0,40.6776,40.7863,40.5393,40.7369,270263.0
2024-10-10 15:00:00,41.19,41.33,41.17,41.31,357623.0,40.7073,40.8456,40.6875,40.8259,357623.0
2024-10-10 15:30:00,41.3,41.72,41.22,41.67,897942.0,40.816,41.2311,40.7369,41.1817,897942.0
2024-10-11 09:30:00,41.63,42.86,41.6,42.75,2367293.0,41.1421,42.3577,41.1125,42.249,2367293.0
2024-10-11 10:00:00,42.74,43.64,42.57,43.27,1790515.0,42.2391,43.1286,42.0711,42.7629,1790515.0
2024-10-11 10:30:00,43.27,43.65,43.12,43.5,981424.0,42.7629,43.1384,42.6147,42.9902,981424.0
2024-10-11 11:00:00,43.52,43.76,43.48,43.72,615526.0,43.01,43.2472,42.9704,43.2076,615526.0
2024-10-11 11:30:00,43.72,43.91,43.7,43.88,550949.0,43.2076,43.3954,43.1879,43.3658,550949.0
2024-10-11 12:00:00,43.87,43.87,43.59,43.76,515435.0,43.3559,43.3559,43.0792,43.2472,515435.0
2024-10-11 12:30:00,43.75,43.84,43.63,43.73,313124.0,43.2373,43.3262,43.1187,43.2175,313124.0
2024-10-11 13:00:00,43.73,43.86,43.58,43.84,326737.0,43.2175,43.346,43.0693,43.3262,326737.0
2024-10-11 13:30:00,43.83,44.02,43.8,43.98,483610.0,43.3163,43.5041,43.2867,43.4646,483610.0
2024-10-11 14:00:00,43.98,44.03,43.85,43.99,342311.0,43.4646,43.514,43.3361,43.4745,342311.0
2024-10-11 14:30:00,44.0,44.06,43.84,43.97,311031.0,43.4843,43.5436,43.3262,43.4547,311031.0
2024-10-11 15:00:00,43.96,44.24,43.92,44.08,521254.0,43.4448,43.7215,43.4053,43.5634,521254.0
2024-10-11 15:30:00,44.07,44.38,44.05,44.23,1159428.0,43.5535,43.8599,43.5338,43.7117,1159428.0
2024-10-14 09:30:00,44.32,44.53,43.7,44.08,2782212.0,43.8006,44.0081,43.1879,43.5634,2782212.0
2024-10-14 10:00:00,44.09,44.66,43.96,44.42,1729142.0,43.5733,44.1366,43.4448,43.8994,1729142.0
2024-10-14 10:30:00,44.43,44.63,44.24,44.59,857305.0,43.9093,44.107,43.7215,44.0674,857305.0
2024-10-14 11:00:00,44.59,45.07,44.4,44.68,1405678.0,44.0674,44.5418,43.8797,44.1564,1405678.0
2024-10-14 11:30:00,44.66,44.98,44.6,44.89,459726.0,44.1366,44.4529,44.0773,44.3639,459726.0
2024-10-14 12:00:00,44.88,45.06,44.84,44.94,317821.0,44.354,44.5319,44.3145,44.4133,317821.0
2024-10-14 12:30:00,44.94,45.04,44.85,44.98,251186.0,44.4133,44.5122,44.3244,44.4529,251186.0
2024-10-14 13:00:00,45.0,45.06,44.8,44.81,265519.0,44.4726,44.5319,44.275,44.2849,265519.0
2024-10-14 13:30:00,44.8,45.03,44.76,45.02,241952.0,44.275,44.5023,44.2354,44.4924,241952.0
2024-10-14 14:00:00,45.03,45.15,44.88,45.07,455679.0,44.5023,44.6209,44.354,44.5418,455679.0
2024-10-14 14:30:00,45.06,45.14,44.96,44.97,417918.0,44.5319,44.611,44.4331,44.443,417918.0
2024-10-14 15:00:00,44.97,45.2,44.9,45.18,590292.0,44.443,44.6703,44.3738,44.6505,590292.0
2024-10-14 15:30:00,45.17,45.3,45.1,45.2,935525.0,44.6406,44.7691,44.5715,44.6703,935525.0
2024-10-15 09:30:00,44.94,45.45,44.61,45.18,2315541.0,44.4133,44.9174,44.0872,44.6505,2315541.0
2024-10-15 10:00:00,45.19,45.98,45.19,45.55,2006150.0,44.6604,45.4411,44.6604,45.0162,2006150.0
2024-10-15 10:30:00,45.54,45.84,44.91,45.64,2164342.0,45.0063,45.3028,44.3837,45.1051,2164342.0
2024-10-15 11:00:00,45.66,45.93,45.57,45.89,863579.0,45.1249,45.3917,45.0359,45.3522,863579.0
2024-10-15 11:30:00,45.91,46.23,45.81,45.84,892901.0,45.372,45.6882,45.2731,45.3028,892901.0
2024-10-15 12:00:00,45.84,46.56,45.82,46.56,1005895.0,45.3028,46.0143,45.283,46.0143,1005895.0
2024-10-15 12:30:00,46.55,46.73,46.4,46.43,1087121.0,46.0045,46.1824,45.8562,45.8859,1087121.0
2024-10-15 13:00:00,46.42,46.53,46.07,46.36,687022.0,45.876,45.9847,45.5301,45.8167,687022.0
2024-10-15 13:30:00,46.35,46.46,46.18,46.22,321245.0,45.8068,45.9155,45.6388,45.6783,321245.0
2024-10-15 14:00:00,46.22,46.36,45.99,46.06,361921.0,45.6783,45.8167,45.451,45.5202,361921.0
2024-10-15 14:30:00,46.07,46.18,45.89,45.93,285445.0,45.5301,45.6388,45.3522,45.3917,285445.0
2024-10-15 15:00:00,45.92,46.05,45.68,45.79,836466.0,45.3818,45.5103,45.1447,45.2534,836466.0
2024-10-15 15:30:00,45.8,45.83,45.24,45.26,1474647.0,45.2633,45.2929,44.7098,44.7296,1474647.0
2024-10-16 09:30:00,46.36,46.61,46.07,46.6,1686912.0,45.8167,46.0638,45.5301,46.0539,1686912.0
2024-10-16 10:00:00,46.58,47.59,46.57,47.05,2096899.0,46.0341,47.0323,46.0242,46.4986,2096899.0
2024-10-16 10:30:00,47.05,47.54,46.95,47.41,925909.0,46.4986,46.9829,46.3998,46.8544,925909.0
2024-10-16 11:00:00,47.4,47.48,47.09,47.45,785839.0,46.8445,46.9236,46.5381,46.8939,785839.0
2024-10-16 11:30:00,47.42,47.52,47.22,47.43,502017.0,46.8643,46.9631,46.6666,46.8741,502017.0
2024-10-16 12:00:00,47.42,47.61,47.36,47.54,368629.0,46.8643,47.052,46.805,46.9829,368629.0
2024-10-16 12:30:00,47.52,47.53,47.33,47.4,288346.0,46.9631,46.973,46.7753,46.8445,288346.0
2024-10-16 13:00:00,47.43,47.46,47.12,47.34,949291.0,46.8741,46.9038,46.5678,46.7852,949291.0
2024-10-16 13:30:00,47.34,47.54,47.32,47.53,253109.0,46.7852,46.9829,46.7654,46.973,253109.0
2024-10-16 14:00:00,47.52,47.74,47.46,47.51,385468.0,46.9631,47.1805,46.9038,46.9532,385468.0
2024-10-16 14:30:00,47.49,47.5,47.28,47.35,373085.0,46.9334,46.9433,46.7259,46.7951,373085.0
2024-10-16 15:00:00,47.35,47.49,47.27,47.44,248828.0,46.7951,46.9334,46.716,46.884,248828.0
2024-10-16 15:30:00,47.41,47.63,47.36,47.47,647289.0,46.8544,47.0718,46.805,46.9137,647289.0
2024-10-17 09:30:00,47.57,47.61,46.79,47.25,2021921.0,47.0125,47.052,46.2416,46.6963,2021921.0
2024-10-17 10:00:00,47.26,47.45,46.42,46.66,1477192.0,46.7061,46.8939,45.876,46.1132,1477192.0
2024-10-17 10:30:00,46.67,46.8,46.36,46.62,817710.0,46.1231,46.2515,45.8167,46.0736,817710.0
2024-10-17 11:00:00,46.62,46.67,46.34,46.67,575351.0,46.0736,46.1231,45.7969,46.1231,575351.0
2024-10-17 11:30:00,46.65,46.84,46.6,46.84,426076.0,46.1033,46.2911,46.0539,46.2911,426076.0
2024-10-17 12:00:00,46.83,46.95,46.65,46.92,542064.0,46.2812,46.3998,46.1033,46.3701,542064.0
2024-10-17 12:30:00,46.89,47.07,46.8,47.03,328976.0,46.3405,46.5184,46.2515,46.4788,328976.0
2024-10-17 13:00:00,47.04,47.04,46.83,46.98,621248.0,46.4887,46.4887,46.2812,46.4294,621248.0
2024-10-17 13:30:00,46.98,47.18,46.96,47.1,255150.0,46.4294,46.6271,46.4097,46.548,255150.0
2024-10-17 14:00:00,47.11,47.15,46.72,46.79,531119.0,46.5579,46.5974,46.1725,46.2416,531119.0
2024-10-17 14:30:00,46.77,46.99,46.69,46.91,229841.0,46.2219,46.4393,46.1428,46.3602,229841.0
2024-10-17 15:00:00,46.91,47.16,46.91,47.06,444970.0,46.3602,46.6073,46.3602,46.5085,444970.0
2024-10-17 15:30:00,47.05,47.13,46.95,47.03,512705.0,46.4986,46.5777,46.3998,46.4788,512705.0
2024-10-18 09:30:00,47.39,47.6,46.96,47.12,1527096.0,46.8346,47.0422,46.4097,46.5678,1527096.0
2024-10-18 10:00:00,47.12,47.36,46.82,47.17,959899.0,46.5678,46.805,46.2713,46.6172,959899.0
2024-10-18 10:30:00,47.17,47.26,46.74,46.81,698738.0,46.6172,46.7061,46.1922,46.2614,698738.0
2024-10-18 11:00:00,46.8,46.91,46.58,46.75,618257.0,46.2515,46.3602,46.0341,46.2021,618257.0
2024-10-18 11:30:00,46.77,46.97,46.74,46.84,468969.0,46.2219,46.4195,46.1922,46.2911,468969.0
2024-10-18 12:00:00,46.84,47.08,46.62,47.02,425046.0,46.2911,46.5283,46.0736,46.469,425046.0
2024-10-18 12:30:00,47.0,47.05,46.84,46.85,312130.0,46.4492,46.4986,46.2911,46.3009,312130.0
2024-10-18 13:00:00,46.84,46.96,46.75,46.85,335502.0,46.2911,46.4097,46.2021,46.3009,335502.0
2024-10-18 13:30:00,46.85,47.01,46.84,46.96,252028.0,46.3009,46.4591,46.2911,46.4097,252028.0
2024-10-18 14:00:00,46.94,47.14,46.74,47.01,396224.0,46.3899,46.5875,46.1922,46.4591,396224.0
2024-10-18 14:30:00,47.01,47.07,46.86,46.87,312872.0,46.4591,46.5184,46.3108,46.3207,312872.0
2024-10-18 15:00:00,46.87,46.89,46.69,46.83,451717.0,46.3207,46.3405,46.1428,46.2812,451717.0
2024-10-18 15:30:00,46.82,46.89,46.59,46.74,965184.0,46.2713,46.3405,46.044,46.1922,965184.0
2024-10-21 09:30:00,46.69,46.78,45.92,46.03,1952942.0,46.1428,46.2318,45.3818,45.4906,1952942.0
2024-10-21 10:00:00,46.03,46.08,45.3,45.3,1628729.0,45.4906,45.54,44.7691,44.7691,1628729.0
2024-10-21 10:30:00,45.3,45.33,44.79,44.84,1463881.0,44.7691,44.7988,44.2651,44.3145,1463881.0
2024-10-21 11:00:00,44.84,44.87,44.35,44.4,1360332.0,44.3145,44.3442,43.8302,43.8797,1360332.0
2024-10-21 11:30:00,44.4,44.74,44.21,44.7,928452.0,43.8797,44.2157,43.6919,44.1761,928452.0
2024-10-21 12:00:00,44.71,44.74,44.46,44.54,485860.0,44.186,44.2157,43.939,44.018,485860.0
2024-10-21 12:30:00,44.54,44.75,44.48,44.69,250555.0,44.018,44.2256,43.9587,44.1663,250555.0
2024-10-21 13:00:00,44.69,44.9,44.63,44.71,393284.0,44.1663,44.3738,44.107,44.186,393284.0
2024-10-21 13:30:00,44.71,44.79,44.61,44.76,320645.0,44.186,44.2651,44.0872,44.2354,320645.0
2024-10-21 14:00:00,44.75,44.75,44.49,44.69,330860.0,44.2256,44.2256,43.9686,44.1663,330860.0
2024-10-21 14:30:00,44.7,44.71,44.46,44.53,304380.0,44.1761,44.186,43.939,44.0081,304380.0
2024-10-21 15:00:00,44.52,44.69,44.5,44.52,261225.0,43.9983,44.1663,43.9785,43.9983,261225.0
2024-10-21 15:30:00,44.51,44.57,44.38,44.53,721894.0,43.9884,44.0477,43.8599,44.0081,721894.0
2024-10-22 09:30:00,44.12,44.36,43.74,43.85,1305682.0,43.6029,43.8401,43.2274,43.3361,1305682.0
2024-10-22 10:00:00,43.87,44.05,43.44,43.51,1021173.0,43.3559,43.5338,42.9309,43.0001,1021173.0
2024-10-22 10:30:00,43.52,44.13,43.52,43.99,770631.0,43.01,43.6128,43.01,43.4745,770631.0
2024-10-22 11:00:00,44.0,44.1,43.79,44.01,411639.0,43.4843,43.5832,43.2768,43.4942,411639.0
2024-10-22 11:30:00,44.02,44.06,43.78,43.85,281821.0,43.5041,43.5436,43.2669,43.3361,281821.0
2024-10-22 12:00:00,43.85,43.93,43.66,43.92,310629.0,43.3361,43.4152,43.1483,43.4053,310629.0
2024-10-22 12:30:00,43.91,43.99,43.84,43.93,264710.0,43.3954,43.4745,43.3262,43.4152,264710.0
2024-10-22 13:00:00,43.93,44.07,43.92,44.02,225524.0,43.4152,43.5535,43.4053,43.5041,225524.0
2024-10-22 13:30:00,44.02,44.24,44.01,44.19,441609.0,43.5041,43.7215,43.4942,43.6721,441609.0
2024-10-22 14:00:00,44.18,44.27,44.05,44.15,493409.0,43.6622,43.7512,43.5338,43.6326,493409.0
2024-10-22 14:30:00,44.15,44.2,43.9,43.98,361042.0,43.6326,43.682,43.3855,43.4646,361042.0
2024-10-22 15:00:00,43.98,44.12,43.95,44.07,214970.0,43.4646,43.6029,43.4349,43.5535,214970.0
2024-10-22 15:30:00,44.07,44.11,43.96,43.98,505617.0,43.5535,43.5931,43.4448,43.4646,505617.0
2024-10-23 09:30:00,43.27,43.74,43.1,43.51,1701883.0,42.7629,43.2274,42.5949,43.0001,1701883.0
2024-10-23 10:00:00,43.5,43.67,42.98,43.35,1290620.0,42.9902,43.1582,42.4763,42.842,1290620.0
2024-10-23 10:30:00,43.33,43.36,43.03,43.15,547524.0,42.8222,42.8518,42.5257,42.6443,547524.0
2024-10-23 11:00:00,43.14,43.15,42.68,42.73,856901.0,42.6344,42.6443,42.1798,42.2292,856901.0
2024-10-23 11:30:00,42.73,43.1,42.71,43.09,405873.0,42.2292,42.5949,42.2095,42.585,405873.0
2024-10-23 12:00:00,43.09,43.2,42.73,42.74,536462.0,42.585,42.6937,42.2292,42.2391,536462.0
2024-10-23 12:30:00,42.74,42.88,42.64,42.66,493856.0,42.2391,42.3775,42.1403,42.1601,493856.0
2024-10-23 13:00:00,42.65,42.7,42.34,42.53,700304.0,42.1502,42.1996,41.8438,42.0316,700304.0
2024-10-23 13:30:00,42.53,42.53,42.19,42.21,967552.0,42.0316,42.0316,41.6956,41.7153,967552.0
2024-10-23 14:00:00,42.21,42.22,41.72,42.12,1213462.0,41.7153,41.7252,41.2311,41.6264,1213462.0
2024-10-23 14:30:00,42.12,42.54,42.1,42.46,735990.0,41.6264,42.0415,41.6066,41.9624,735990.0
2024-10-23 15:00:00,42.45,42.75,42.38,42.72,472650.0,41.9525,42.249,41.8833,42.2193,472650.0
2024-10-23 15:30:00,42.72,43.0,42.63,42.87,906797.0,42.2193,42.4961,42.1304,42.3676,906797.0
2024-10-24 09:30:00,43.47,43.84,43.17,43.62,1808463.0,42.9606,43.3262,42.6641,43.1088,1808463.0
2024-10-24 10:00:00,43.62,43.78,43.04,43.34,1249566.0,43.1088,43.2669,42.5356,42.8321,1249566.0
2024-10-24 10:30:00,43.34,43.62,43.08,43.28,667245.0,42.8321,43.1088,42.5751,42.7728,667245.0
2024-10-24 11:00:00,43.28,43.34,42.93,42.94,653190.0,42.7728,42.8321,42.4269,42.4368,653190.0
2024-10-24 11:30:00,42.93,42.95,42.52,42.69,659154.0,42.4269,42.4467,42.0217,42.1897,659154.0
2024-10-24 12:00:00,42.7,42.72,42.36,42.72,602254.0,42.1996,42.2193,41.8636,42.2193,602254.0
2024-10-24 12:30:00,42.71,42.86,42.68,42.75,403042.0,42.2095,42.3577,42.1798,42.249,403042.0
2024-10-24 13:00:00,42.74,42.91,42.67,42.86,246273.0,42.2391,42.4071,42.1699,42.3577,246273.0
2024-10-24 13:30:00,42.85,43.1,42.78,42.79,552253.0,42.3478,42.5949,42.2786,42.2885,552253.0
2024-10-24 14:00:00,42.79,42.94,42.7,42.81,324369.0,42.2885,42.4368,42.1996,42.3083,324369.0
2024-10-24 14:30:00,42.82,42.93,42.7,42.91,211918.0,42.3182,42.4269,42.1996,42.4071,211918.0
2024-10-24 15:00:00,42.89,43.14,42.79,43.13,382273.0,42.3874,42.6344,42.2885,42.6245,382273.0
2024-10-24 15:30:00,43.13,43.23,43.01,43.08,741028.0,42.6245,42.7234,42.5059,42.5751,741028.0
2024-10-25 09:30:00,43.98,44.17,43.38,43.77,1729654.0,43.4646,43.6524,42.8716,43.257,1729654.0
2024-10-25 10:00:00,43.78,44.34,43.63,44.24,1517306.0,43.2669,43.8204,43.1187,43.7215,1517306.0
2024-10-25 10:30:00,44.23,44.31,43.66,43.7,979331.0,43.7117,43.7907,43.1483,43.1879,979331.0
2024-10-25 11:00:00,43.7,43.84,43.23,43.3,817229.0,43.1879,43.3262,42.7234,42.7925,817229.0
2024-10-25 11:30:00,43.28,43.43,43.13,43.38,762231.0,42.7728,42.921,42.6245,42.8716,762231.0
2024-10-25 12:00:00,43.36,43.5,43.29,43.5,354733.0,42.8518,42.9902,42.7827,42.9902,354733.0
2024-10-25 12:30:00,43.49,43.52,43.17,43.18,370129.0,42.9803,43.01,42.6641,42.674,370129.0
2024-10-25 13:00:00,43.18,43.29,42.86,42.94,563381.0,42.674,42.7827,42.3577,42.4368,563381.0
2024-10-25 13:30:00,42.94,42.94,42.53,42.66,666549.0,42.4368,42.4368,42.0316,42.1601,666549.0
2024-10-25 14:00:00,42.66,42.82,42.34,42.74,652873.0,42.1601,42.3182,41.8438,42.2391,652873.0
2024-10-25 14:30:00,42.73,42.92,42.68,42.8,241781.0,42.2292,42.417,42.1798,42.2984,241781.0
2024-10-25 15:00:00,42.78,42.82,42.51,42.6,456949.0,42.2786,42.3182,42.0118,42.1008,456949.0
2024-10-25 15:30:00,42.61,42.68,42.45,42.57,1135175.0,42.1106,42.1798,41.9525,42.0711,1135175.0
2024-10-28 09:30:00,43.65,44.63,43.44,44.28,2506503.0,43.1384,44.107,42.9309,43.7611,2506503.0
2024-10-28 10:00:00,44.3,44.56,44.03,44.54,779923.0,43.7808,44.0378,43.514,44.018,779923.0
2024-10-28 10:30:00,44.52,44.8,44.38,44.7,748542.0,43.9983,44.275,43.8599,44.1761,748542.0
2024-10-28 11:00:00,44.72,44.88,44.53,44.62,545362.0,44.1959,44.354,44.0081,44.0971,545362.0
2024-10-28 11:30:00,44.65,44.73,44.3,44.31,375394.0,44.1267,44.2058,43.7808,43.7907,375394.0
2024-10-28 12:00:00,44.31,44.7,44.19,44.66,437989.0,43.7907,44.1761,43.6721,44.1366,437989.0
2024-10-28 12:30:00,44.66,44.68,44.49,44.59,255939.0,44.1366,44.1564,43.9686,44.0674,255939.0
2024-10-28 13:00:00,44.6,44.76,44.51,44.68,194587.0,44.0773,44.2354,43.9884,44.1564,194587.0
2024-10-28 13:30:00,44.68,44.78,44.64,44.69,143093.0,44.1564,44.2552,44.1168,44.1663,143093.0
2024-10-28 14:00:00,44.69,44.69,44.43,44.47,194587.0,44.1663,44.1663,43.9093,43.9488,194587.0
2024-10-28 14:30:00,44.46,44.71,44.43,44.56,218780.0,43.939,44.186,43.9093,44.0378,218780.0
2024-10-28 15:00:00,44.56,44.72,44.47,44.65,280805.0,44.0378,44.1959,43.9488,44.1267,280805.0
2024-10-28 15:30:00,44.65,44.81,44.58,44.61,598022.0,44.1267,44.2849,44.0575,44.0872,598022.0
2024-10-29 09:30:00,43.56,43.79,43.09,43.65,1683954.0,43.0495,43.2768,42.585,43.1384,1683954.0
2024-10-29 10:00:00,43.59,43.98,43.42,43.58,973849.0,43.0792,43.4646,42.9111,43.0693,973849.0
2024-10-29 10:30:00,43.59,44.05,43.52,43.8,478651.0,43.0792,43.5338,43.01,43.2867,478651.0
2024-10-29 11:00:00,43.81,43.93,43.55,43.85,299076.0,43.2966,43.4152,43.0396,43.3361,299076.0
2024-10-29 11:30:00,43.87,44.09,43.84,43.95,325380.0,43.3559,43.5733,43.3262,43.4349,325380.0
2024-10-29 12:00:00,43.96,44.06,43.65,43.67,276060.0,43.4448,43.5436,43.1384,43.1582,276060.0
2024-10-29 12:30:00,43.67,43.85,43.54,43.73,287969.0,43.1582,43.3361,43.0297,43.2175,287969.0
2024-10-29 13:00:00,43.78,44.08,43.72,44.06,476711.0,43.2669,43.5634,43.2076,43.5436,476711.0
2024-10-29 13:30:00,44.07,44.14,43.77,44.0,327973.0,43.5535,43.6227,43.257,43.4843,327973.0
2024-10-29 14:00:00,43.99,44.06,43.89,43.95,250197.0,43.4745,43.5436,43.3756,43.4349,250197.0
2024-10-29 14:30:00,43.96,44.14,43.93,44.1,155126.0,43.4448,43.6227,43.4152,43.5832,155126.0
2024-10-29 15:00:00,44.09,44.18,43.93,44.05,349544.0,43.5733,43.6622,43.4152,43.5338,349544.0
2024-10-29 15:30:00,44.04,44.23,43.87,44.21,648061.0,43.5239,43.7117,43.3559,43.6919,648061.0
2024-10-30 09:30:00,43.74,45.25,43.66,45.21,1863802.0,43.2274,44.7197,43.1483,44.6802,1863802.0
2024-10-30 10:00:00,45.2,45.77,45.12,45.38,1558217.0,44.6703,45.2336,44.5912,44.8482,1558217.0
2024-10-30 10:30:00,45.38,45.42,44.99,45.04,746152.0,44.8482,44.8877,44.4627,44.5122,746152.0
2024-10-30 11:00:00,45.03,45.1,44.83,44.97,593106.0,44.5023,44.5715,44.3046,44.443,593106.0
2024-10-30 11:30:00,44.97,45.29,44.96,45.08,649071.0,44.443,44.7592,44.4331,44.5517,649071.0
2024-10-30 12:00:00,45.05,45.06,44.77,44.81,330212.0,44.522,44.5319,44.2453,44.2849,330212.0
2024-10-30 12:30:00,44.82,44.97,44.72,44.73,290103.0,44.2947,44.443,44.1959,44.2058,290103.0
2024-10-30 13:00:00,44.72,45.01,44.71,44.84,243373.0,44.1959,44.4825,44.186,44.3145,243373.0
2024-10-30 13:30:00,44.84,44.84,44.49,44.64,355613.0,44.3145,44.3145,43.9686,44.1168,355613.0
2024-10-30 14:00:00,44.65,44.95,44.65,44.76,362621.0,44.1267,44.4232,44.1267,44.2354,362621.0
2024-10-30 14:30:00,44.74,44.8,44.6,44.65,147756.0,44.2157,44.275,44.0773,44.1267,147756.0
2024-10-30 15:00:00,44.63,44.63,44.3,44.41,517826.0,44.107,44.107,43.7808,43.8895,517826.0
2024-10-30 15:30:00,44.4,44.41,43.92,44.01,1061483.0,43.8797,43.8895,43.4053,43.4942,1061483.0
2024-10-31 09:30:00,43.82,44.15,43.1,43.45,2122290.0,43.3065,43.6326,42.5949,42.9408,2122290.0
2024-10-31 10:00:00,43.41,43.52,42.86,43.1,1321683.0,42.9013,43.01,42.3577,42.5949,1321683.0
2024-10-31 10:30:00,43.07,43.28,42.37,42.39,1289693.0,42.5652,42.7728,41.8734,41.8932,1289693.0
2024-10-31 11:00:00,42.38,42.73,42.12,42.54,1466444.0,41.8833,42.2292,41.6264,42.0415,1466444.0
2024-10-31 11:30:00,42.53,42.86,42.48,42.76,599445.0,42.0316,42.3577,41.9822,42.2589,599445.0
2024-10-31 12:00:00,42.79,43.13,42.7,43.0,548832.0,42.2885,42.6245,42.1996,42.4961,548832.0
2024-10-31 12:30:00,42.98,43.04,42.64,42.74,378627.0,42.4763,42.5356,42.1403,42.2391,378627.0
2024-10-31 13:00:00,42.75,43.17,42.74,43.0,358106.0,42.249,42.6641,42.2391,42.4961,358106.0
2024-10-31 13:30:00,42.97,43.0,42.65,42.78,314773.0,42.4664,42.4961,42.1502,42.2786,314773.0
2024-10-31 14:00:00,42.79,42.86,42.56,42.59,327775.0,42.2885,42.3577,42.0612,42.0909,327775.0
2024-10-31 14:30:00,42.59,42.7,42.4,42.66,533153.0,42.0909,42.1996,41.9031,42.1601,533153.0
2024-10-31 15:00:00,42.65,42.72,42.45,42.51,260724.0,42.1502,42.2193,41.9525,42.0118,260724.0
2024-10-31 15:30:00,42.51,42.52,41.69,41.73,1144904.0,42.0118,42.0217,41.2014,41.2409,1144904.0
2024-11-01 09:30:00,42.71,43.25,42.54,43.2,1751130.0,42.2095,42.7431,42.0415,42.6937,1751130.0
2024-11-01 10:00:00,43.21,43.52,42.71,43.51,1172741.0,42.7036,43.01,42.2095,43.0001,1172741.0
2024-11-01 10:30:00,43.52,43.56,42.57,42.88,867314.0,43.01,43.0495,42.0711,42.3775,867314.0
2024-11-01 11:00:00,42.87,43.2,42.62,43.2,623729.0,42.3676,42.6937,42.1205,42.6937,623729.0
2024-11-01 11:30:00,43.2,43.2,42.76,42.81,540321.0,42.6937,42.6937,42.2589,42.3083,540321.0
2024-11-01 12:00:00,42.83,43.06,42.77,42.77,200760.0,42.3281,42.5554,42.2688,42.2688,200760.0
2024-11-01 12:30:00,42.8,42.87,42.34,42.36,473388.0,42.2984,42.3676,41.8438,41.8636,473388.0
2024-11-01 13:00:00,42.37,42.65,42.24,42.59,450580.0,41.8734,42.1502,41.745,42.0909,450580.0
2024-11-01 13:30:00,42.59,42.6,42.08,42.17,417294.0,42.0909,42.1008,41.5868,41.6758,417294.0
2024-11-01 14:00:00,42.16,42.39,42.05,42.31,313399.0,41.6659,41.8932,41.5572,41.8142,313399.0
2024-11-01 14:30:00,42.3,42.57,42.25,42.52,202148.0,41.8043,42.0711,41.7549,42.0217,202148.0
2024-11-01 15:00:00,42.51,42.58,42.27,42.34,305919.0,42.0118,42.081,41.7746,41.8438,305919.0
2024-11-01 15:30:00,42.33,42.53,42.17,42.43,606424.0,41.8339,42.0316,41.6758,41.9327,606424.0
2024-11-04 09:30:00,42.11,42.79,41.77,42.66,1081193.0,41.6165,42.2885,41.2805,42.1601,1081193.0
2024-11-04 10:00:00,42.68,43.62,42.59,43.55,1005215.0,42.1798,43.1088,42.0909,43.0396,1005215.0
2024-11-04 10:30:00,43.55,43.94,43.45,43.7,819216.0,43.0396,43.425,42.9408,43.1879,819216.0
2024-11-04 11:00:00,43.7,43.99,43.59,43.64,767547.0,43.1879,43.4745,43.0792,43.1286,767547.0
2024-11-04 11:30:00,43.62,43.63,43.03,43.13,415179.0,43.1088,43.1187,42.5257,42.6245,415179.0
2024-11-04 12:00:00,43.13,43.68,42.97,43.65,458131.0,42.6245,43.1681,42.4664,43.1384,458131.0
2024-11-04 12:30:00,43.65,43.81,43.62,43.7,271697.0,43.1384,43.2966,43.1088,43.1879,271697.0
2024-11-04 13:00:00,43.68,43.69,43.28,43.48,283169.0,43.1681,43.178,42.7728,42.9704,283169.0
2024-11-04 13:30:00,43.49,43.69,43.42,43.43,301878.0,42.9803,43.178,42.9111,42.921,301878.0
2024-11-04 14:00:00,43.46,43.51,43.17,43.19,158218.0,42.9507,43.0001,42.6641,42.6838,158218.0
2024-11-04 14:30:00,43.18,43.33,43.06,43.09,175593.0,42.674,42.8222,42.5554,42.585,175593.0
2024-11-04 15:00:00,43.09,43.32,43.07,43.23,274889.0,42.585,42.8123,42.5652,42.7234,274889.0
2024-11-04 15:30:00,43.23,43.33,42.93,43.05,668839.0,42.7234,42.8222,42.4269,42.5455,668839.0
2024-11-05 09:30:00,42.62,43.9,42.45,43.87,1482307.0,42.1205,43.3855,41.9525,43.3559,1482307.0
2024-11-05 10:00:00,43.87,44.09,43.62,43.66,1455570.0,43.3559,43.5733,43.1088,43.1483,1455570.0
2024-11-05 10:30:00,43.65,44.23,43.53,43.85,841533.0,43.1384,43.7117,43.0199,43.3361,841533.0
2024-11-05 11:00:00,43.85,44.21,43.78,44.05,425207.0,43.3361,43.6919,43.2669,43.5338,425207.0
2024-11-05 11:30:00,44.09,44.55,44.08,44.5,625720.0,43.5733,44.0279,43.5634,43.9785,625720.0
2024-11-05 12:00:00,44.5,44.52,44.28,44.39,318404.0,43.9785,43.9983,43.7611,43.8698,318404.0
2024-11-05 12:30:00,44.4,44.48,44.32,44.33,142385.0,43.8797,43.9587,43.8006,43.8105,142385.0
2024-11-05 13:00:00,44.37,44.52,44.25,44.49,323929.0,43.85,43.9983,43.7314,43.9686,323929.0
2024-11-05 13:30:00,44.49,44.63,44.32,44.63,216257.0,43.9686,44.107,43.8006,44.107,216257.0
2024-11-05 14:00:00,44.62,44.95,44.62,44.88,569728.0,44.0971,44.4232,44.0971,44.354,569728.0
2024-11-05 14:30:00,44.87,45.13,44.75,44.77,508867.0,44.3442,44.6011,44.2256,44.2453,508867.0
2024-11-05 15:00:00,44.76,45.09,44.68,45.07,303487.0,44.2354,44.5616,44.1564,44.5418,303487.0
2024-11-05 15:30:00,45.07,45.5,44.99,45.49,812801.0,44.5418,44.9668,44.4627,44.9569,812801.0
2024-11-06 09:30:00,52.9,53.02,50.63,51.24,9776761.0,52.28,52.3986,50.0366,50.6395,9776761.0
2024-11-06 10:00:00,51.25,52.78,51.08,52.66,3384371.0,50.6494,52.1614,50.4814,52.0429,3384371.0
2024-11-06 10:30:00,52.66,52.66,51.32,51.67,1471179.0,52.0429,52.0429,50.7186,51.0645,1471179.0
2024-11-06 11:00:00,51.71,51.97,51.34,51.76,996730.0,51.104,51.3609,50.7383,51.1534,996730.0
2024-11-06 11:30:00,51.78,52.27,51.54,52.23,964732.0,51.1732,51.6574,50.936,51.6179,964732.0
2024-11-06 12:00:00,52.23,52.48,52.01,52.31,721676.0,51.6179,51.865,51.4005,51.697,721676.0
2024-11-06 12:30:00,52.28,52.78,52.2,52.78,831147.0,51.6673,52.1614,51.5882,52.1614,831147.0
2024-11-06 13:00:00,52.76,53.04,52.65,52.87,853154.0,52.1417,52.4184,52.033,52.2504,853154.0
2024-11-06 13:30:00,52.91,53.26,52.69,53.01,789641.0,52.2899,52.6358,52.0725,52.3888,789641.0
2024-11-06 14:00:00,53.0,53.23,52.91,53.14,551988.0,52.3789,52.6062,52.2899,52.5172,551988.0
2024-11-06 14:30:00,53.14,53.37,52.94,53.07,677989.0,52.5172,52.7445,52.3196,52.4481,677989.0
2024-11-06 15:00:00,53.07,53.55,52.97,53.5,803341.0,52.4481,52.9224,52.3492,52.873,803341.0
2024-11-06 15:30:00,53.5,53.56,53.14,53.37,1435141.0,52.873,52.9323,52.5172,52.7445,1435141.0
2024-11-07 09:30:00,53.14,53.79,52.63,53.14,3113353.0,52.5172,53.1596,52.0132,52.5172,3113353.0
2024-11-07 10:00:00,53.13,53.41,52.61,53.26,1854273.0,52.5073,52.7841,51.9934,52.6358,1854273.0
2024-11-07 10:30:00,53.26,54.22,53.22,53.84,1551021.0,52.6358,53.5846,52.5963,53.209,1551021.0
2024-11-07 11:00:00,53.84,53.87,53.01,53.15,988509.0,53.209,53.2387,52.3888,52.5271,988509.0
2024-11-07 11:30:00,53.14,53.47,53.09,53.24,436108.0,52.5172,52.8434,52.4678,52.6161,436108.0
2024-11-07 12:00:00,53.25,53.72,53.02,53.5,640839.0,52.6259,53.0904,52.3986,52.873,640839.0
2024-11-07 12:30:00,53.54,53.63,53.13,53.22,315287.0,52.9125,53.0015,52.5073,52.5963,315287.0
2024-11-07 13:00:00,53.23,53.28,52.83,53.02,600374.0,52.6062,52.6556,52.2109,52.3986,600374.0
2024-11-07 13:30:00,53.0,53.09,52.67,52.96,692823.0,52.3789,52.4678,52.0527,52.3393,692823.0
2024-11-07 14:00:00,52.96,53.42,52.44,52.82,1446111.0,52.3393,52.7939,51.8254,52.201,1446111.0
2024-11-07 14:30:00,52.83,53.22,52.17,53.2,1788875.0,52.2109,52.5963,51.5586,52.5765,1788875.0
2024-11-07 15:00:00,53.19,53.79,52.83,53.04,1302611.0,52.5666,53.1596,52.2109,52.4184,1302611.0
2024-11-07 15:30:00,53.08,53.22,52.65,52.75,908182.0,52.4579,52.5963,52.033,52.1318,908182.0
2024-11-08 09:30:00,52.48,53.44,52.27,52.95,2272940.0,51.865,52.8137,51.6574,52.3295,2272940.0
2024-11-08 10:00:00,52.98,53.46,52.58,53.12,1604704.0,52.3591,52.8335,51.9638,52.4975,1604704.0
2024-11-08 10:30:00,53.1,53.61,52.97,53.47,1062767.0,52.4777,52.9817,52.3492,52.8434,1062767.0
2024-11-08 11:00:00,53.48,53.48,53.13,53.3,458350.0,52.8532,52.8532,52.5073,52.6754,458350.0
2024-11-08 11:30:00,53.33,53.36,52.98,53.05,424708.0,52.705,52.7347,52.3591,52.4283,424708.0
2024-11-08 12:00:00,53.06,53.16,52.72,53.14,768535.0,52.4382,52.537,52.1022,52.5172,768535.0
2024-11-08 12:30:00,53.12,53.36,53.03,53.3,286126.0,52.4975,52.7347,52.4085,52.6754,286126.0
2024-11-08 13:00:00,53.27,53.36,53.06,53.34,277097.0,52.6457,52.7347,52.4382,52.7149,277097.0
2024-11-08 13:30:00,53.31,53.68,53.25,53.57,537599.0,52.6852,53.0509,52.6259,52.9422,537599.0
2024-11-08 14:00:00,53.57,53.7,53.49,53.68,268252.0,52.9422,53.0707,52.8631,53.0509,268252.0
2024-11-08 14:30:00,53.68,54.11,53.66,53.91,663718.0,53.0509,53.4759,53.0311,53.2782,663718.0
2024-11-08 15:00:00,53.91,54.06,53.5,53.62,507373.0,53.2782,53.4264,52.873,52.9916,507373.0
2024-11-08 15:30:00,53.62,53.91,53.5,53.89,738330.0,52.9916,53.2782,52.873,53.2584,738330.0
2024-11-11 09:30:00,55.51,56.39,55.33,55.58,2969854.0,54.8595,55.7291,54.6816,54.9286,2969854.0
2024-11-11 10:00:00,55.61,55.88,55.06,55.84,1550716.0,54.9583,55.2251,54.4147,55.1856,1550716.0
2024-11-11 10:30:00,55.85,56.25,55.72,56.14,1004485.0,55.1955,55.5908,55.067,55.4821,1004485.0
2024-11-11 11:00:00,56.13,56.21,55.81,56.1,630146.0,55.4722,55.5513,55.1559,55.4425,630146.0
2024-11-11 11:30:00,56.12,56.65,56.06,56.63,805699.0,55.4623,55.9861,55.403,55.9663,805699.0
2024-11-11 12:00:00,56.63,56.77,56.26,56.29,568947.0,55.9663,56.1047,55.6007,55.6303,568947.0
2024-11-11 12:30:00,56.3,56.73,56.26,56.51,416752.0,55.6402,56.0652,55.6007,55.8477,416752.0
2024-11-11 13:00:00,56.5,56.54,55.46,55.99,937234.0,55.8379,55.8774,54.81,55.3338,937234.0
2024-11-11 13:30:00,55.96,56.37,55.9,56.3,350221.0,55.3042,55.7094,55.2449,55.6402,350221.0
2024-11-11 14:00:00,56.31,56.37,56.08,56.18,217058.0,55.6501,55.7094,55.4228,55.5216,217058.0
2024-11-11 14:30:00,56.18,56.26,56.08,56.15,300370.0,55.5216,55.6007,55.4228,55.492,300370.0
2024-11-11 15:00:00,56.16,56.37,55.97,56.3,260302.0,55.5018,55.7094,55.3141,55.6402,260302.0
2024-11-11 15:30:00,56.29,56.47,56.12,56.3,721601.0,55.6303,55.8082,55.4623,55.6402,721601.0
2024-11-12 09:30:00,55.13,56.36,55.11,55.76,1762557.0,54.4839,55.6995,54.4641,55.1065,1762557.0
2024-11-12 10:00:00,55.76,55.93,55.24,55.25,981463.0,55.1065,55.2745,54.5926,54.6025,981463.0
2024-11-12 10:30:00,55.26,55.43,54.57,54.57,1200511.0,54.6124,54.7804,53.9305,53.9305,1200511.0
2024-11-12 11:00:00,54.62,54.64,54.03,54.18,1344003.0,53.9799,53.9997,53.3968,53.545,1344003.0
2024-11-12 11:30:00,54.18,54.43,53.54,53.57,1783344.0,53.545,53.7921,52.9125,52.9422,1783344.0
2024-11-12 12:00:00,53.56,53.84,53.35,53.7,1038097.0,52.9323,53.209,52.7248,53.0707,1038097.0
2024-11-12 12:30:00,53.69,53.73,52.75,52.82,1046449.0,53.0608,53.1003,52.1318,52.201,1046449.0
2024-11-12 13:00:00,52.81,53.48,52.73,53.47,843472.0,52.1911,52.8532,52.112,52.8434,843472.0
2024-11-12 13:30:00,53.45,53.8,53.43,53.69,618697.0,52.8236,53.1695,52.8038,53.0608,618697.0
2024-11-12 14:00:00,53.69,53.92,53.64,53.82,435229.0,53.0608,53.2881,53.0114,53.1893,435229.0
2024-11-12 14:30:00,53.81,53.83,53.39,53.45,380442.0,53.1794,53.1991,52.7643,52.8236,380442.0
2024-11-12 15:00:00,53.45,53.54,53.07,53.15,498084.0,52.8236,52.9125,52.4481,52.5271,498084.0
2024-11-12 15:30:00,53.14,53.32,53.0,53.32,933333.0,52.5172,52.6951,52.3789,52.6951,933333.0
2024-11-13 09:30:00,54.36,54.92,54.02,54.73,2247325.0,53.7229,54.2764,53.3869,54.0886,2247325.0
2024-11-13 10:00:00,54.74,54.75,53.43,54.33,1439276.0,54.0985,54.1084,52.8038,53.6933,1439276.0
2024-11-13 10:30:00,54.28,54.82,54.14,54.64,792018.0,53.6439,54.1775,53.5055,53.9997,792018.0
2024-11-13 11:00:00,54.62,54.7,54.08,54.46,523844.0,53.9799,54.0589,53.4462,53.8218,523844.0
2024-11-13 11:30:00,54.42,54.51,53.92,54.08,521287.0,53.7822,53.8712,53.2881,53.4462,521287.0
2024-11-13 12:00:00,54.03,54.27,53.74,53.78,540107.0,53.3968,53.634,53.1102,53.1497,540107.0
2024-11-13 12:30:00,53.77,54.02,53.66,53.96,435676.0,53.1398,53.3869,53.0311,53.3276,435676.0
2024-11-13 13:00:00,53.96,53.96,53.56,53.75,326516.0,53.3276,53.3276,52.9323,53.1201,326516.0
2024-11-13 13:30:00,53.73,53.87,53.28,53.31,553117.0,53.1003,53.2387,52.6556,52.6852,553117.0
2024-11-13 14:00:00,53.32,53.45,52.73,52.77,823590.0,52.6951,52.8236,52.112,52.1516,823590.0
2024-11-13 14:30:00,52.77,52.8,52.15,52.2,1165607.0,52.1516,52.1812,51.5388,51.5882,1165607.0
2024-11-13 15:00:00,52.19,52.62,51.75,52.29,1020934.0,51.5784,52.0033,51.1435,51.6772,1020934.0
2024-11-13 15:30:00,52.28,52.47,51.58,51.77,1064796.0,51.6673,51.8551,50.9755,51.1633,1064796.0
2024-11-14 09:30:00,52.27,52.59,51.14,51.24,1799986.0,51.6574,51.9737,50.5407,50.6395,1799986.0
2024-11-14 10:00:00,51.24,51.47,50.84,51.15,1178074.0,50.6395,50.8668,50.2442,50.5506,1178074.0
2024-11-14 10:30:00,51.14,51.42,50.89,51.12,814479.0,50.5407,50.8174,50.2936,50.5209,814479.0
2024-11-14 11:00:00,51.11,51.38,50.88,51.0,669534.0,50.511,50.7779,50.2837,50.4023,669534.0
2024-11-14 11:30:00,51.0,51.1,50.54,50.75,977364.0,50.4023,50.5011,49.9477,50.1552,977364.0
2024-11-14 12:00:00,50.75,50.75,50.28,50.29,840650.0,50.1552,50.1552,49.6907,49.7006,840650.0
2024-11-14 12:30:00,50.3,50.33,49.62,50.01,1343196.0,49.7105,49.7402,49.0385,49.4239,1343196.0
2024-11-14 13:00:00,50.01,50.15,49.88,50.02,727492.0,49.4239,49.5623,49.2954,49.4338,727492.0
2024-11-14 13:30:00,50.01,50.08,49.77,49.78,452131.0,49.4239,49.4931,49.1867,49.1966,452131.0
2024-11-14 14:00:00,49.77,50.36,49.77,50.33,719357.0,49.1867,49.7698,49.1867,49.7402,719357.0
2024-11-14 14:30:00,50.32,50.51,50.21,50.37,639761.0,49.7303,49.9181,49.6216,49.7797,639761.0
2024-11-14 15:00:00,50.39,50.39,49.24,49.88,1965931.0,49.7995,49.7995,48.6629,49.2954,1965931.0
2024-11-14 15:30:00,49.92,49.94,49.17,49.65,1462231.0,49.335,49.3547,48.5938,49.0681,1462231.0
2024-11-15 09:30:00,49.74,49.81,48.69,48.77,1997963.0,49.1571,49.2263,48.1194,48.1984,1997963.0
2024-11-15 10:00:00,48.72,48.75,47.94,48.02,1598281.0,48.149,48.1787,47.3782,47.4572,1598281.0
2024-11-15 10:30:00,48.0,48.07,47.48,47.64,1503048.0,47.4375,47.5066,46.9236,47.0817,1503048.0
2024-11-15 11:00:00,47.63,48.42,47.54,48.36,1176398.0,47.0718,47.8525,46.9829,47.7932,1176398.0
2024-11-15 11:30:00,48.3,48.35,47.75,48.07,590486.0,47.734,47.7834,47.1904,47.5066,590486.0
2024-11-15 12:00:00,48.07,48.11,47.53,47.56,582523.0,47.5066,47.5462,46.973,47.0026,582523.0
2024-11-15 12:30:00,47.52,47.71,47.33,47.49,506929.0,46.9631,47.1509,46.7753,46.9334,506929.0
2024-11-15 13:00:00,47.48,47.61,47.38,47.47,426531.0,46.9236,47.052,46.8247,46.9137,426531.0
2024-11-15 13:30:00,47.46,47.46,46.97,47.13,842674.0,46.9038,46.9038,46.4195,46.5777,842674.0
2024-11-15 14:00:00,47.13,47.26,47.0,47.0,514146.0,46.5777,46.7061,46.4492,46.4492,514146.0
2024-11-15 14:30:00,47.0,47.48,46.97,47.26,902596.0,46.4492,46.9236,46.4195,46.7061,902596.0
2024-11-15 15:00:00,47.23,47.6,47.19,47.44,726232.0,46.6765,47.0422,46.637,46.884,726232.0
2024-11-15 15:30:00,47.43,47.64,47.31,47.38,1424162.0,46.8741,47.0817,46.7556,46.8247,1424162.0
2024-11-18 09:30:00,47.8,48.24,47.17,47.25,2016628.0,47.2398,47.6747,46.6172,46.6963,2016628.0
2024-11-18 10:00:00,47.24,48.27,47.22,48.16,1275574.0,46.6864,47.7043,46.6666,47.5956,1275574.0
2024-11-18 10:30:00,48.15,48.64,48.12,48.32,1145829.0,47.5857,48.07,47.5561,47.7537,1145829.0
2024-11-18 11:00:00,48.32,48.63,48.22,48.41,678802.0,47.7537,48.0601,47.6549,47.8427,678802.0
2024-11-18 11:30:00,48.45,48.69,48.18,48.25,664266.0,47.8822,48.1194,47.6154,47.6845,664266.0
2024-11-18 12:00:00,48.23,48.37,48.04,48.28,642088.0,47.6648,47.8031,47.477,47.7142,642088.0
2024-11-18 12:30:00,48.24,48.41,48.06,48.21,343619.0,47.6747,47.8427,47.4968,47.645,343619.0
2024-11-18 13:00:00,48.22,48.22,47.74,47.82,312196.0,47.6549,47.6549,47.1805,47.2596,312196.0
2024-11-18 13:30:00,47.81,47.89,47.48,47.86,695335.0,47.2497,47.3288,46.9236,47.2991,695335.0
2024-11-18 14:00:00,47.85,47.86,47.29,47.35,497958.0,47.2892,47.2991,46.7358,46.7951,497958.0
2024-11-18 14:30:00,47.36,47.85,47.27,47.69,583500.0,46.805,47.2892,46.716,47.1311,583500.0
2024-11-18 15:00:00,47.67,48.01,47.65,47.92,392253.0,47.1113,47.4474,47.0916,47.3584,392253.0
2024-11-18 15:30:00,47.91,47.93,47.59,47.66,660117.0,47.3485,47.3683,47.0323,47.1015,660117.0
2024-11-19 09:30:00,46.14,46.82,46.06,46.7,2022846.0,45.5993,46.2713,45.5202,46.1527,2022846.0
2024-11-19 10:00:00,46.68,47.28,46.32,47.28,843048.0,46.1329,46.7259,45.7772,46.7259,843048.0
2024-11-19 10:30:00,47.23,47.58,47.12,47.43,845304.0,46.6765,47.0224,46.5678,46.8741,845304.0
2024-11-19 11:00:00,47.39,47.88,47.3,47.81,659835.0,46.8346,47.3189,46.7457,47.2497,659835.0
2024-11-19 11:30:00,47.8,48.09,47.7,48.05,799961.0,47.2398,47.5264,47.141,47.4869,799961.0
2024-11-19 12:00:00,48.04,48.09,47.75,48.08,405584.0,47.477,47.5264,47.1904,47.5165,405584.0
2024-11-19 12:30:00,48.06,48.21,47.86,47.88,667848.0,47.4968,47.645,47.2991,47.3189,667848.0
2024-11-19 13:00:00,47.88,48.07,47.75,48.06,404561.0,47.3189,47.5066,47.1904,47.4968,404561.0
2024-11-19 13:30:00,48.04,48.51,47.93,48.5,354524.0,47.477,47.9415,47.3683,47.9316,354524.0
2024-11-19 14:00:00,48.49,48.62,48.35,48.36,298413.0,47.9217,48.0502,47.7834,47.7932,298413.0
2024-11-19 14:30:00,48.37,48.45,48.1,48.22,415002.0,47.8031,47.8822,47.5363,47.6549,415002.0
2024-11-19 15:00:00,48.22,48.57,48.07,48.49,762169.0,47.6549,48.0008,47.5066,47.9217,762169.0
2024-11-19 15:30:00,48.48,48.78,48.36,48.68,1125088.0,47.9118,48.2083,47.7932,48.1095,1125088.0
2024-11-20 09:30:00,48.39,48.64,47.61,47.83,2221040.0,47.8229,48.07,47.052,47.2695,2221040.0
2024-11-20 10:00:00,47.82,48.04,47.03,47.75,2153241.0,47.2596,47.477,46.4788,47.1904,2153241.0
2024-11-20 10:30:00,47.73,48.44,47.6,48.41,1134050.0,47.1706,47.8723,47.0422,47.8427,1134050.0
2024-11-20 11:00:00,48.4,48.41,47.66,47.67,919253.0,47.8328,47.8427,47.1015,47.1113,919253.0
2024-11-20 11:30:00,47.67,48.41,47.59,48.24,662803.0,47.1113,47.8427,47.0323,47.6747,662803.0
2024-11-20 12:00:00,48.23,48.29,47.64,48.02,918440.0,47.6648,47.7241,47.0817,47.4572,918440.0
2024-11-20 12:30:00,48.02,48.28,47.92,47.95,621459.0,47.4572,47.7142,47.3584,47.3881,621459.0
2024-11-20 13:00:00,47.94,48.15,47.83,48.08,452147.0,47.3782,47.5857,47.2695,47.5165,452147.0
2024-11-20 13:30:00,48.07,48.09,47.54,47.75,434286.0,47.5066,47.5264,46.9829,47.1904,434286.0
2024-11-20 14:00:00,47.75,47.85,47.56,47.73,322511.0,47.1904,47.2892,47.0026,47.1706,322511.0
2024-11-20 14:30:00,47.71,48.13,47.71,48.02,304877.0,47.1509,47.5659,47.1509,47.4572,304877.0
2024-11-20 15:00:00,47.98,48.21,47.91,48.17,432018.0,47.4177,47.645,47.3485,47.6055,432018.0
2024-11-20 15:30:00,48.18,48.82,48.16,48.82,928027.0,47.6154,48.2479,47.5956,48.2479,928027.0
2024-11-21 09:30:00,49.61,49.99,48.97,49.63,1809612.0,49.0286,49.4041,48.3961,49.0484,1809612.0
2024-11-21 10:00:00,49.64,50.29,49.17,49.35,1449258.0,49.0582,49.7006,48.5938,48.7716,1449258.0
2024-11-21 10:30:00,49.34,50.85,49.28,50.68,1256369.0,48.7618,50.2541,48.7025,50.0861,1256369.0
2024-11-21 11:00:00,50.69,51.11,50.46,51.09,971880.0,50.0959,50.511,49.8686,50.4913,971880.0
2024-11-21 11:30:00,51.09,51.17,50.69,51.04,802188.0,50.4913,50.5703,50.0959,50.4418,802188.0
2024-11-21 12:00:00,51.03,51.43,50.77,51.39,810837.0,50.432,50.8273,50.175,50.7877,810837.0
2024-11-21 12:30:00,51.4,51.58,51.22,51.36,589909.0,50.7976,50.9755,50.6197,50.7581,589909.0
2024-11-21 13:00:00,51.35,51.66,51.28,51.65,517496.0,50.7482,51.0546,50.679,51.0447,517496.0
2024-11-21 13:30:00,51.65,51.74,51.48,51.54,530004.0,51.0447,51.1336,50.8767,50.936,530004.0
2024-11-21 14:00:00,51.54,51.66,51.25,51.65,400679.0,50.936,51.0546,50.6494,51.0447,400679.0
2024-11-21 14:30:00,51.65,51.68,51.32,51.44,300093.0,51.0447,51.0743,50.7186,50.8372,300093.0
2024-11-21 15:00:00,51.4,51.7,51.32,51.63,368024.0,50.7976,51.0941,50.7186,51.0249,368024.0
2024-11-21 15:30:00,51.62,51.64,51.09,51.1,1028136.0,51.015,51.0348,50.4913,50.5011,1028136.0
2024-11-22 09:30:00,51.8,52.83,51.6,52.8,2020928.0,51.1929,52.2109,50.9953,52.1812,2020928.0
2024-11-22 10:00:00,52.77,52.91,52.17,52.35,1394499.0,52.1516,52.2899,51.5586,51.7365,1394499.0
2024-11-22 10:30:00,52.35,53.08,52.33,53.07,809658.0,51.7365,52.4579,51.7167,52.4481,809658.0
2024-11-22 11:00:00,53.08,53.19,52.83,53.11,563415.0,52.4579,52.5666,52.2109,52.4876,563415.0
2024-11-22 11:30:00,53.1,53.5,53.05,53.48,567176.0,52.4777,52.873,52.4283,52.8532,567176.0
2024-11-22 12:00:00,53.47,53.79,53.37,53.68,613353.0,52.8434,53.1596,52.7445,53.0509,613353.0
2024-11-22 12:30:00,53.66,53.67,53.29,53.64,592555.0,53.0311,53.041,52.6655,53.0114,592555.0
2024-11-22 13:00:00,53.63,53.85,53.59,53.61,335826.0,53.0015,53.2189,52.962,52.9817,335826.0
2024-11-22 13:30:00,53.59,53.73,53.48,53.71,406605.0,52.962,53.1003,52.8532,53.0806,406605.0
2024-11-22 14:00:00,53.68,53.97,53.62,53.97,432257.0,53.0509,53.3375,52.9916,53.3375,432257.0
2024-11-22 14:30:00,53.98,54.11,53.79,53.81,866892.0,53.3474,53.4759,53.1596,53.1794,866892.0
2024-11-22 15:00:00,53.8,53.81,53.28,53.58,1033011.0,53.1695,53.1794,52.6556,52.9521,1033011.0
2024-11-22 15:30:00,53.57,54.03,53.54,53.79,1060318.0,52.9422,53.3968,52.9125,53.1596,1060318.0
2024-11-25 09:30:00,55.61,56.76,55.58,56.11,3085105.0,54.9583,56.0948,54.9286,55.4524,3085105.0
2024-11-25 10:00:00,56.1,57.51,55.73,57.49,2079971.0,55.4425,56.836,55.0769,56.8163,2079971.0
2024-11-25 10:30:00,57.48,58.0,57.33,57.95,1755085.0,56.8064,57.3203,56.6581,57.2709,1755085.0
2024-11-25 11:00:00,57.95,57.97,57.46,57.47,926923.0,57.2709,57.2906,56.7866,56.7965,926923.0
2024-11-25 11:30:00,57.47,57.63,56.65,57.1,1173268.0,56.7965,56.9546,55.9861,56.4308,1173268.0
2024-11-25 12:00:00,57.11,57.27,56.16,56.18,1383535.0,56.4407,56.5988,55.5018,55.5216,1383535.0
2024-11-25 12:30:00,56.18,56.74,56.11,56.67,800581.0,55.5216,56.075,55.4524,56.0059,800581.0
2024-11-25 13:00:00,56.69,57.04,56.65,56.98,607930.0,56.0256,56.3715,55.9861,56.3122,607930.0
2024-11-25 13:30:00,56.99,57.3,56.94,57.18,466762.0,56.3221,56.6285,56.2727,56.5099,466762.0
2024-11-25 14:00:00,57.17,57.48,57.06,57.27,369998.0,56.5,56.8064,56.3913,56.5988,369998.0
2024-11-25 14:30:00,57.26,57.27,56.99,57.06,346185.0,56.5889,56.5988,56.3221,56.3913,346185.0
2024-11-25 15:00:00,57.04,57.1,56.75,56.9,416138.0,56.3715,56.4308,56.0849,56.2332,416138.0
2024-11-25 15:30:00,56.88,57.13,56.26,56.26,1000776.0,56.2134,56.4605,55.6007,55.6007,1000776.0
2024-11-26 09:30:00,55.41,55.64,54.86,54.95,2136982.0,54.7606,54.9879,54.2171,54.306,2136982.0
2024-11-26 10:00:00,54.98,55.21,54.32,54.52,1480744.0,54.3357,54.563,53.6834,53.8811,1480744.0
2024-11-26 10:30:00,54.52,55.44,54.19,55.27,1251417.0,53.8811,54.7903,53.5549,54.6223,1251417.0
2024-11-26 11:00:00,55.28,55.65,54.66,55.49,1288952.0,54.6322,54.9978,54.0194,54.8397,1288952.0
2024-11-26 11:30:00,55.48,55.64,55.26,55.41,591081.0,54.8298,54.9879,54.6124,54.7606,591081.0
2024-11-26 12:00:00,55.38,55.71,55.13,55.51,712076.0,54.731,55.0571,54.4839,54.8595,712076.0
2024-11-26 12:30:00,55.51,55.7,55.38,55.49,356933.0,54.8595,55.0472,54.731,54.8397,356933.0
2024-11-26 13:00:00,55.5,55.52,55.02,55.06,460494.0,54.8496,54.8693,54.3752,54.4147,460494.0
2024-11-26 13:30:00,55.03,55.29,54.9,55.15,333716.0,54.3851,54.642,54.2566,54.5037,333716.0
2024-11-26 14:00:00,55.15,55.34,54.81,54.94,627195.0,54.5037,54.6914,54.1677,54.2961,627195.0
2024-11-26 14:30:00,54.94,54.99,54.72,54.8,271963.0,54.2961,54.3455,54.0787,54.1578,271963.0
2024-11-26 15:00:00,54.78,55.26,54.77,54.97,509882.0,54.138,54.6124,54.1281,54.3258,509882.0
2024-11-26 15:30:00,54.98,55.22,54.78,55.0,792720.0,54.3357,54.5729,54.138,54.3554,792720.0
2024-11-27 09:30:00,55.92,57.07,55.86,56.33,1891417.0,55.2647,56.4012,55.2054,55.6698,1891417.0
2024-11-27 10:00:00,56.3,56.57,55.37,55.59,1432359.0,55.6402,55.907,54.7211,54.9385,1432359.0
2024-11-27 10:30:00,55.61,55.64,55.01,55.26,1181184.0,54.9583,54.9879,54.3653,54.6124,1181184.0
2024-11-27 11:00:00,55.25,55.76,55.12,55.15,677931.0,54.6025,55.1065,54.474,54.5037,677931.0
2024-11-27 11:30:00,55.12,55.71,55.11,55.28,490983.0,54.474,55.0571,54.4641,54.6322,490983.0
2024-11-27 12:00:00,55.31,55.45,54.86,55.31,728094.0,54.6618,54.8002,54.2171,54.6618,728094.0
2024-11-27 12:30:00,55.34,55.36,55.05,55.19,242070.0,54.6914,54.7112,54.4048,54.5432,242070.0
2024-11-27 13:00:00,55.19,55.46,55.15,55.23,258222.0,54.5432,54.81,54.5037,54.5827,258222.0
2024-11-27 13:30:00,55.21,55.31,55.0,55.27,426803.0,54.563,54.6618,54.3554,54.6223,426803.0
2024-11-27 14:00:00,55.27,55.35,55.13,55.16,306749.0,54.6223,54.7013,54.4839,54.5136,306749.0
2024-11-27 14:30:00,55.18,55.39,55.12,55.36,308673.0,54.5333,54.7409,54.474,54.7112,308673.0
2024-11-27 15:00:00,55.35,55.37,55.1,55.25,257638.0,54.7013,54.7211,54.4543,54.6025,257638.0
2024-11-27 15:30:00,55.23,55.32,55.07,55.23,621578.0,54.5827,54.6717,54.4246,54.5827,621578.0
2024-11-29 09:30:00,56.15,56.9,55.74,55.75,1455914.0,55.492,56.2332,55.0868,55.0966,1455914.0
2024-11-29 10:00:00,55.74,56.21,55.64,55.78,943308.0,55.0868,55.5513,54.9879,55.1263,943308.0
2024-11-29 10:30:00,55.78,56.25,55.67,56.07,859272.0,55.1263,55.5908,55.0176,55.4129,859272.0
2024-11-29 11:00:00,56.07,56.17,55.61,55.92,688911.0,55.4129,55.5117,54.9583,55.2647,688911.0
2024-11-29 11:30:00,55.93,55.95,55.64,55.67,498753.0,55.2745,55.2943,54.9879,55.0176,498753.0
2024-11-29 12:00:00,55.65,55.82,55.57,55.82,497415.0,54.9978,55.1658,54.9188,55.1658,497415.0
2024-11-29 12:30:00,55.81,56.39,55.75,55.87,1254540.0,55.1559,55.7291,55.0966,55.2152,1254540.0
2024-12-02 09:30:00,56.0,56.22,54.63,54.72,2128262.0,55.3437,55.5611,53.9898,54.0787,2128262.0
2024-12-02 10:00:00,54.79,55.56,54.5,55.5,1542711.0,54.1479,54.9089,53.8613,54.8496,1542711.0
2024-12-02 10:30:00,55.47,55.87,54.85,55.0,803676.0,54.8199,55.2152,54.2072,54.3554,803676.0
2024-12-02 11:00:00,54.98,55.45,54.67,55.32,764959.0,54.3357,54.8002,54.0293,54.6717,764959.0
2024-12-02 11:30:00,55.33,55.56,55.24,55.36,459940.0,54.6816,54.9089,54.5926,54.7112,459940.0
2024-12-02 12:00:00,55.38,55.69,55.34,55.55,433316.0,54.731,55.0373,54.6914,54.899,433316.0
2024-12-02 12:30:00,55.56,55.74,55.39,55.59,331196.0,54.9089,55.0868,54.7409,54.9385,331196.0
2024-12-02 13:00:00,55.58,55.72,55.46,55.69,247262.0,54.9286,55.067,54.81,55.0373,247262.0
2024-12-02 13:30:00,55.69,56.12,55.61,56.05,433263.0,55.0373,55.4623,54.9583,55.3931,433263.0
2024-12-02 14:00:00,56.05,56.16,55.58,55.73,413428.0,55.3931,55.5018,54.9286,55.0769,413428.0
2024-12-02 14:30:00,55.71,56.06,55.69,55.93,347783.0,55.0571,55.403,55.0373,55.2745,347783.0
2024-12-02 15:00:00,55.92,56.22,55.82,56.11,520550.0,55.2647,55.5611,55.1658,55.4524,520550.0
2024-12-02 15:30:00,56.11,56.33,55.64,55.75,959333.0,55.4524,55.6698,54.9879,55.0966,959333.0
2024-12-03 09:30:00,55.5,55.95,55.05,55.18,1039256.0,54.8496,55.2943,54.4048,54.5333,1039256.0
2024-12-03 10:00:00,55.14,55.42,54.96,55.31,645540.0,54.4938,54.7705,54.3159,54.6618,645540.0
2024-12-03 10:30:00,55.34,55.39,54.48,54.72,860827.0,54.6914,54.7409,53.8415,54.0787,860827.0
2024-12-03 11:00:00,54.72,54.77,54.31,54.56,769470.0,54.0787,54.1281,53.6735,53.9206,769470.0
2024-12-03 11:30:00,54.52,54.6,54.14,54.23,561947.0,53.8811,53.9601,53.5055,53.5945,561947.0
2024-12-03 12:00:00,54.21,54.49,54.06,54.47,574484.0,53.5747,53.8514,53.4264,53.8316,574484.0
2024-12-03 12:30:00,54.45,54.91,54.4,54.86,619537.0,53.8119,54.2665,53.7625,54.2171,619537.0
2024-12-03 13:00:00,54.86,54.96,54.6,54.61,462872.0,54.2171,54.3159,53.9601,53.97,462872.0
2024-12-03 13:30:00,54.61,54.63,54.23,54.34,423375.0,53.97,53.9898,53.5945,53.7032,423375.0
2024-12-03 14:00:00,54.35,54.5,54.2,54.45,280217.0,53.7131,53.8613,53.5648,53.8119,280217.0
2024-12-03 14:30:00,54.45,54.64,54.41,54.61,291818.0,53.8119,53.9997,53.7723,53.97,291818.0
2024-12-03 15:00:00,54.6,54.61,54.29,54.49,252290.0,53.9601,53.97,53.6538,53.8514,252290.0
2024-12-03 15:30:00,54.47,54.63,54.29,54.54,666323.0,53.8316,53.9898,53.6538,53.9008,666323.0
2024-12-04 09:30:00,54.69,55.59,54.36,55.47,1880042.0,54.0491,54.9385,53.7229,54.8199,1880042.0
2024-12-04 10:00:00,55.45,55.57,54.77,54.99,1039736.0,54.8002,54.9188,54.1281,54.3455,1039736.0
2024-12-04 10:30:00,54.97,55.39,54.81,55.2,728070.0,54.3258,54.7409,54.1677,54.5531,728070.0
2024-12-04 11:00:00,55.19,55.37,54.96,55.31,417680.0,54.5432,54.7211,54.3159,54.6618,417680.0
2024-12-04 11:30:00,55.33,55.47,55.11,55.14,399033.0,54.6816,54.8199,54.4641,54.4938,399033.0
2024-12-04 12:00:00,55.15,55.16,54.85,54.89,390168.0,54.5037,54.5136,54.2072,54.2467,390168.0
2024-12-04 12:30:00,54.87,54.95,54.68,54.84,390070.0,54.227,54.306,54.0392,54.1973,390070.0
2024-12-04 13:00:00,54.82,54.82,54.21,54.22,600067.0,54.1775,54.1775,53.5747,53.5846,600067.0
2024-12-04 13:30:00,54.21,54.53,53.93,54.37,768698.0,53.5747,53.8909,53.298,53.7328,768698.0
2024-12-04 14:00:00,54.32,54.51,54.14,54.48,451677.0,53.6834,53.8712,53.5055,53.8415,451677.0
2024-12-04 14:30:00,54.47,54.7,54.38,54.48,500359.0,53.8316,54.0589,53.7427,53.8415,500359.0
2024-12-04 15:00:00,54.49,54.86,54.41,54.72,442124.0,53.8514,54.2171,53.7723,54.0787,442124.0
2024-12-04 15:30:00,54.72,55.33,54.71,55.07,846549.0,54.0787,54.6816,54.0688,54.4246,846549.0
2024-12-05 09:30:00,54.78,55.0,54.16,54.73,1479422.0,54.138,54.3554,53.5253,54.0886,1479422.0
2024-12-05 10:00:00,54.73,54.83,53.59,53.62,1316411.0,54.0886,54.1874,52.962,52.9916,1316411.0
2024-12-05 10:30:00,53.62,54.03,53.51,53.75,837683.0,52.9916,53.3968,52.8829,53.1201,837683.0
2024-12-05 11:00:00,53.73,54.37,53.72,54.35,734949.0,53.1003,53.7328,53.0904,53.7131,734949.0
2024-12-05 11:30:00,54.35,54.38,54.08,54.35,589834.0,53.7131,53.7427,53.4462,53.7131,589834.0
2024-12-05 12:00:00,54.35,54.39,54.0,54.01,345404.0,53.7131,53.7526,53.3672,53.377,345404.0
2024-12-05 12:30:00,54.02,54.1,53.8,53.9,340671.0,53.3869,53.466,53.1695,53.2683,340671.0
2024-12-05 13:00:00,53.91,53.94,53.3,53.44,666065.0,53.2782,53.3079,52.6754,52.8137,666065.0
2024-12-05 13:30:00,53.42,53.56,53.3,53.35,385444.0,52.7939,52.9323,52.6754,52.7248,385444.0
2024-12-05 14:00:00,53.36,53.84,53.26,53.62,459467.0,52.7347,53.209,52.6358,52.9916,459467.0
2024-12-05 14:30:00,53.61,53.87,53.61,53.77,287005.0,52.9817,53.2387,52.9817,53.1398,287005.0
2024-12-05 15:00:00,53.72,53.76,53.45,53.46,398294.0,53.0904,53.13,52.8236,52.8335,398294.0
2024-12-05 15:30:00,53.45,53.52,52.86,53.07,955478.0,52.8236,52.8928,52.2405,52.4481,955478.0
2024-12-06 09:30:00,54.2,54.27,53.53,53.77,1867635.0,53.5648,53.634,52.9027,53.1398,1867635.0
2024-12-06 10:00:00,53.78,53.99,53.39,53.46,1024270.0,53.1497,53.3573,52.7643,52.8335,1024270.0
2024-12-06 10:30:00,53.45,54.22,53.43,54.12,919129.0,52.8236,53.5846,52.8038,53.4857,919129.0
2024-12-06 11:00:00,54.11,54.12,53.5,53.57,668264.0,53.4759,53.4857,52.873,52.9422,668264.0
2024-12-06 11:30:00,53.55,53.94,53.48,53.82,503719.0,52.9224,53.3079,52.8532,53.1893,503719.0
2024-12-06 12:00:00,53.82,53.82,53.39,53.47,477042.0,53.1893,53.1893,52.7643,52.8434,477042.0
2024-12-06 12:30:00,53.48,53.49,53.26,53.39,542874.0,52.8532,52.8631,52.6358,52.7643,542874.0
2024-12-06 13:00:00,53.39,53.86,53.34,53.71,445224.0,52.7643,53.2288,52.7149,53.0806,445224.0
2024-12-06 13:30:00,53.7,53.7,53.44,53.48,498122.0,53.0707,53.0707,52.8137,52.8532,498122.0
2024-12-06 14:00:00,53.49,53.52,53.32,53.42,306989.0,52.8631,52.8928,52.6951,52.7939,306989.0
2024-12-06 14:30:00,53.39,53.59,53.29,53.47,295528.0,52.7643,52.962,52.6655,52.8434,295528.0
2024-12-06 15:00:00,53.48,53.58,53.38,53.53,233398.0,52.8532,52.9521,52.7544,52.9027,233398.0
2024-12-06 15:30:00,53.53,53.9,53.44,53.64,790837.0,52.9027,53.2683,52.8137,53.0114,790837.0
2024-12-09 09:30:00,54.7,55.18,54.51,54.98,1984276.0,54.0589,54.5333,53.8712,54.3357,1984276.0
2024-12-09 10:00:00,54.99,55.26,54.15,54.21,1180419.0,54.3455,54.6124,53.5154,53.5747,1180419.0
2024-12-09 10:30:00,54.21,54.33,53.28,53.54,1308339.0,53.5747,53.6933,52.6556,52.9125,1308339.0
2024-12-09 11:00:00,53.53,54.01,52.97,53.84,1041491.0,52.9027,53.377,52.3492,53.209,1041491.0
2024-12-09 11:30:00,53.8,54.15,53.65,53.92,732843.0,53.1695,53.5154,53.0213,53.2881,732843.0
2024-12-09 12:00:00,53.9,53.94,53.47,53.59,465805.0,53.2683,53.3079,52.8434,52.962,465805.0
2024-12-09 12:30:00,53.57,53.8,53.44,53.55,351363.0,52.9422,53.1695,52.8137,52.9224,351363.0
2024-12-09 13:00:00,53.53,53.73,53.48,53.57,288593.0,52.9027,53.1003,52.8532,52.9422,288593.0
2024-12-09 13:30:00,53.54,53.78,53.52,53.67,283354.0,52.9125,53.1497,52.8928,53.041,283354.0
2024-12-09 14:00:00,53.67,53.67,53.35,53.48,397949.0,53.041,53.041,52.7248,52.8532,397949.0
2024-12-09 14:30:00,53.48,53.54,53.25,53.41,423288.0,52.8532,52.9125,52.6259,52.7841,423288.0
2024-12-09 15:00:00,53.43,53.44,53.01,53.08,502083.0,52.8038,52.8137,52.3888,52.4579,502083.0
2024-12-09 15:30:00,53.07,53.22,52.77,52.82,928501.0,52.4481,52.5963,52.1516,52.201,928501.0
2024-12-10 09:30:00,52.71,52.79,51.62,52.23,1860939.0,52.0923,52.1713,51.015,51.6179,1860939.0
2024-12-10 10:00:00,52.28,52.35,51.8,51.97,781304.0,51.6673,51.7365,51.1929,51.3609,781304.0
2024-12-10 10:30:00,51.98,52.96,51.96,52.95,979158.0,51.3708,52.3393,51.3511,52.3295,979158.0
2024-12-10 11:00:00,52.95,53.23,52.85,53.11,683023.0,52.3295,52.6062,52.2306,52.4876,683023.0
2024-12-10 11:30:00,53.1,53.1,52.66,53.0,567098.0,52.4777,52.4777,52.0429,52.3789,567098.0
2024-12-10 12:00:00,53.0,53.14,52.85,52.9,381225.0,52.3789,52.5172,52.2306,52.28,381225.0
2024-12-10 12:30:00,52.9,53.52,52.89,53.05,633055.0,52.28,52.8928,52.2702,52.4283,633055.0
2024-12-10 13:00:00,53.06,53.32,52.94,53.2,294010.0,52.4382,52.6951,52.3196,52.5765,294010.0
2024-12-10 13:30:00,53.18,53.4,53.1,53.1,169338.0,52.5568,52.7742,52.4777,52.4777,169338.0
2024-12-10 14:00:00,53.08,53.36,52.98,53.21,265596.0,52.4579,52.7347,52.3591,52.5864,265596.0
2024-12-10 14:30:00,53.18,53.25,52.94,53.05,200942.0,52.5568,52.6259,52.3196,52.4283,200942.0
2024-12-10 15:00:00,53.04,53.04,52.26,52.29,482314.0,52.4184,52.4184,51.6475,51.6772,482314.0
2024-12-10 15:30:00,52.29,52.33,51.93,52.17,911100.0,51.6772,51.7167,51.3214,51.5586,911100.0
2024-12-11 09:30:00,53.43,53.5,52.76,52.82,1705388.0,52.8038,52.873,52.1417,52.201,1705388.0
2024-12-11 10:00:00,52.82,53.12,52.57,52.62,1191420.0,52.201,52.4975,51.9539,52.0033,1191420.0
2024-12-11 10:30:00,52.61,52.73,52.25,52.33,962226.0,51.9934,52.112,51.6377,51.7167,962226.0
2024-12-11 11:00:00,52.34,52.77,52.19,52.73,723799.0,51.7266,52.1516,51.5784,52.112,723799.0
2024-12-11 11:30:00,52.72,53.34,52.61,53.31,933505.0,52.1022,52.7149,51.9934,52.6852,933505.0
2024-12-11 12:00:00,53.29,53.47,52.98,53.01,709319.0,52.6655,52.8434,52.3591,52.3888,709319.0
2024-12-11 12:30:00,53.01,53.3,52.91,53.25,514842.0,52.3888,52.6754,52.2899,52.6259,514842.0
2024-12-11 13:00:00,53.29,53.62,53.24,53.62,513227.0,52.6655,52.9916,52.6161,52.9916,513227.0
2024-12-11 13:30:00,53.61,53.69,53.16,53.2,662924.0,52.9817,53.0608,52.537,52.5765,662924.0
2024-12-11 14:00:00,53.2,53.54,53.16,53.53,479511.0,52.5765,52.9125,52.537,52.9027,479511.0
2024-12-11 14:30:00,53.52,53.79,53.43,53.73,513295.0,52.8928,53.1596,52.8038,53.1003,513295.0
2024-12-11 15:00:00,53.73,53.73,53.4,53.43,338762.0,53.1003,53.1003,52.7742,52.8038,338762.0
2024-12-11 15:30:00,53.41,53.48,52.82,52.82,880185.0,52.7841,52.8532,52.201,52.201,880185.0
2024-12-12 09:30:00,52.39,52.71,51.96,52.06,1929494.0,51.776,52.0923,51.3511,51.4499,1929494.0
2024-12-12 10:00:00,52.11,52.18,51.3,51.99,2490959.0,51.4993,51.5685,50.6988,51.3807,2490959.0
2024-12-12 10:30:00,51.99,52.07,51.48,51.89,1115825.0,51.3807,51.4598,50.8767,51.2819,1115825.0
2024-12-12 11:00:00,51.88,52.09,51.71,51.89,746876.0,51.272,51.4795,51.104,51.2819,746876.0
2024-12-12 11:30:00,51.89,51.94,51.36,51.37,735964.0,51.2819,51.3313,50.7581,50.768,735964.0
2024-12-12 12:00:00,51.37,51.86,51.34,51.66,653867.0,50.768,51.2522,50.7383,51.0546,653867.0
2024-12-12 12:30:00,51.64,51.67,51.28,51.55,792622.0,51.0348,51.0645,50.679,50.9459,792622.0
2024-12-12 13:00:00,51.54,51.75,51.45,51.6,548014.0,50.936,51.1435,50.847,50.9953,548014.0
2024-12-12 13:30:00,51.6,51.62,51.35,51.36,380488.0,50.9953,51.015,50.7482,50.7581,380488.0
2024-12-12 14:00:00,51.36,51.54,50.93,51.0,872641.0,50.7581,50.936,50.3331,50.4023,872641.0
2024-12-12 14:30:00,50.99,51.25,50.99,51.23,422193.0,50.3924,50.6494,50.3924,50.6296,422193.0
2024-12-12 15:00:00,51.22,51.29,50.88,50.91,480602.0,50.6197,50.6889,50.2837,50.3134,480602.0
2024-12-12 15:30:00,50.92,51.05,50.56,50.7,997438.0,50.3232,50.4517,49.9675,50.1058,997438.0
2024-12-13 09:30:00,50.48,50.81,49.95,50.0,2344809.0,49.8884,50.2145,49.3646,49.414,2344809.0
2024-12-13 10:00:00,50.01,50.21,49.68,49.94,1759943.0,49.4239,49.6216,49.0978,49.3547,1759943.0
2024-12-13 10:30:00,49.91,50.01,49.28,49.32,1349436.0,49.3251,49.4239,48.7025,48.742,1349436.0
2024-12-13 11:00:00,49.34,49.72,49.11,49.57,1401560.0,48.7618,49.1373,48.5345,48.9891,1401560.0
2024-12-13 11:30:00,49.58,49.72,49.42,49.6,730029.0,48.999,49.1373,48.8408,49.0187,730029.0
2024-12-13 12:00:00,49.58,49.62,49.12,49.18,590136.0,48.999,49.0385,48.5443,48.6036,590136.0
2024-12-13 12:30:00,49.17,49.36,48.89,49.19,915411.0,48.5938,48.7815,48.317,48.6135,915411.0
2024-12-13 13:00:00,49.18,49.6,49.07,49.52,640074.0,48.6036,49.0187,48.4949,48.9397,640074.0
2024-12-13 13:30:00,49.52,49.58,49.3,49.33,475721.0,48.9397,48.999,48.7222,48.7519,475721.0
2024-12-13 14:00:00,49.33,49.51,49.28,49.37,259223.0,48.7519,48.9298,48.7025,48.7914,259223.0
2024-12-13 14:30:00,49.37,49.56,49.33,49.44,342719.0,48.7914,48.9792,48.7519,48.8606,342719.0
2024-12-13 15:00:00,49.46,49.63,49.39,49.51,537453.0,48.8804,49.0484,48.8112,48.9298,537453.0
2024-12-13 15:30:00,49.51,49.76,49.48,49.65,733385.0,48.9298,49.1768,48.9001,49.0681,733385.0
2024-12-16 09:30:00,49.57,50.45,49.18,50.29,2601205.0,48.9891,49.8588,48.6036,49.7006,2601205.0
2024-12-16 10:00:00,50.3,50.74,49.98,50.51,1390825.0,49.7105,50.1454,49.3943,49.9181,1390825.0
2024-12-16 10:30:00,50.51,50.99,50.43,50.73,1248437.0,49.9181,50.3924,49.839,50.1355,1248437.0
2024-12-16 11:00:00,50.75,50.82,50.42,50.48,805140.0,50.1552,50.2244,49.8291,49.8884,805140.0
2024-12-16 11:30:00,50.48,50.83,50.37,50.65,539634.0,49.8884,50.2343,49.7797,50.0564,539634.0
2024-12-16 12:00:00,50.67,51.0,50.55,50.88,405323.0,50.0762,50.4023,49.9576,50.2837,405323.0
2024-12-16 12:30:00,50.87,50.99,50.67,50.99,398311.0,50.2738,50.3924,50.0762,50.3924,398311.0
2024-12-16 13:00:00,50.98,51.11,50.88,50.94,491345.0,50.3825,50.511,50.2837,50.343,491345.0
2024-12-16 13:30:00,50.94,51.04,50.84,50.98,344300.0,50.343,50.4418,50.2442,50.3825,344300.0
2024-12-16 14:00:00,50.97,51.13,50.87,50.91,346047.0,50.3727,50.5308,50.2738,50.3134,346047.0
2024-12-16 14:30:00,50.92,51.26,50.8,51.22,565308.0,50.3232,50.6593,50.2047,50.6197,565308.0
2024-12-16 15:00:00,51.2,51.2,50.67,50.67,384588.0,50.6,50.6,50.0762,50.0762,384588.0
2024-12-16 15:30:00,50.67,50.76,50.35,50.53,1035153.0,50.0762,50.1651,49.7599,49.9378,1035153.0
2024-12-17 09:30:00,49.83,50.29,49.39,49.68,2332039.0,49.246,49.7006,48.8112,49.0978,2332039.0
2024-12-17 10:00:00,49.67,49.74,48.59,48.65,2297932.0,49.0879,49.1571,48.0206,48.0799,2297932.0
2024-12-17 10:30:00,48.65,48.94,48.47,48.85,1370115.0,48.0799,48.3665,47.902,48.2775,1370115.0
2024-12-17 11:00:00,48.82,49.21,48.74,48.94,925572.0,48.2479,48.6333,48.1688,48.3665,925572.0
2024-12-17 11:30:00,48.92,49.39,48.85,49.21,520916.0,48.3467,48.8112,48.2775,48.6333,520916.0
2024-12-17 12:00:00,49.23,49.35,48.84,49.19,684306.0,48.6531,48.7716,48.2676,48.6135,684306.0
2024-12-17 12:30:00,49.16,49.46,48.99,49.44,426463.0,48.5839,48.8804,48.4159,48.8606,426463.0
2024-12-17 13:00:00,49.41,49.48,49.06,49.06,293549.0,48.8309,48.9001,48.485,48.485,293549.0
2024-12-17 13:30:00,49.06,49.4,48.94,49.28,399890.0,48.485,48.8211,48.3665,48.7025,399890.0
2024-12-17 14:00:00,49.3,49.36,49.1,49.11,248404.0,48.7222,48.7815,48.5246,48.5345,248404.0
2024-12-17 14:30:00,49.1,49.1,48.82,48.93,453584.0,48.5246,48.5246,48.2479,48.3566,453584.0
2024-12-17 15:00:00,48.93,48.95,48.51,48.64,758304.0,48.3566,48.3763,47.9415,48.07,758304.0
2024-12-17 15:30:00,48.63,49.06,48.48,48.75,1580598.0,48.0601,48.485,47.9118,48.1787,1580598.0
2024-12-18 09:30:00,49.49,50.0,49.2,49.39,1806018.0,48.91,49.414,48.6234,48.8112,1806018.0
2024-12-18 10:00:00,49.39,49.49,48.97,48.98,982184.0,48.8112,48.91,48.3961,48.406,982184.0
2024-12-18 10:30:00,48.98,49.58,48.98,49.48,807668.0,48.406,48.999,48.406,48.9001,807668.0
2024-12-18 11:00:00,49.49,49.64,48.98,49.53,709046.0,48.91,49.0582,48.406,48.9495,709046.0
2024-12-18 11:30:00,49.52,49.56,49.09,49.21,444677.0,48.9397,48.9792,48.5147,48.6333,444677.0
2024-12-18 12:00:00,49.21,49.35,48.95,49.26,477317.0,48.6333,48.7716,48.3763,48.6827,477317.0
2024-12-18 12:30:00,49.23,49.41,49.19,49.32,335077.0,48.6531,48.8309,48.6135,48.742,335077.0
2024-12-18 13:00:00,49.32,49.57,49.31,49.49,297734.0,48.742,48.9891,48.7321,48.91,297734.0
2024-12-18 13:30:00,49.49,49.94,49.45,49.93,849540.0,48.91,49.3547,48.8705,49.3448,849540.0
2024-12-18 14:00:00,49.95,49.96,46.57,46.68,4181756.0,49.3646,49.3745,46.0242,46.1329,4181756.0
2024-12-18 14:30:00,46.72,47.46,44.58,44.78,3861652.0,46.1725,46.9038,44.0575,44.2552,3861652.0
2024-12-18 15:00:00,44.77,45.07,43.54,43.66,3598048.0,44.2453,44.5418,43.0297,43.1483,3598048.0
2024-12-18 15:30:00,43.7,43.84,41.06,42.36,5680254.0,43.1879,43.3262,40.5788,41.8636,5680254.0
2024-12-19 09:30:00,43.63,44.3,42.9,43.07,3297892.0,43.1187,43.7808,42.3972,42.5652,3297892.0
2024-12-19 10:00:00,43.06,43.13,41.62,41.63,2809960.0,42.5554,42.6245,41.1322,41.1421,2809960.0
2024-12-19 10:30:00,41.64,42.44,41.55,42.24,1405235.0,41.152,41.9426,41.0631,41.745,1405235.0
2024-12-19 11:00:00,42.23,42.7,41.58,42.65,1387638.0,41.7351,42.1996,41.0927,42.1502,1387638.0
2024-12-19 11:30:00,42.62,42.88,42.29,42.46,840275.0,42.1205,42.3775,41.7944,41.9624,840275.0
2024-12-19 12:00:00,42.47,42.5,41.81,41.83,578171.0,41.9723,42.0019,41.32,41.3398,578171.0
2024-12-19 12:30:00,41.84,41.9,41.5,41.76,621205.0,41.3497,41.409,41.0136,41.2706,621205.0
2024-12-19 13:00:00,41.75,42.01,41.37,41.99,795606.0,41.2607,41.5177,40.8852,41.4979,795606.0
2024-12-19 13:30:00,41.97,42.58,41.86,42.55,631686.0,41.4781,42.081,41.3694,42.0513,631686.0
2024-12-19 14:00:00,42.55,42.58,42.14,42.24,577621.0,42.0513,42.081,41.6461,41.745,577621.0
2024-12-19 14:30:00,42.25,42.28,41.91,41.92,490533.0,41.7549,41.7845,41.4188,41.4287,490533.0
2024-12-19 15:00:00,41.93,42.6,41.83,42.3,899591.0,41.4386,42.1008,41.3398,41.8043,899591.0
2024-12-19 15:30:00,42.32,42.45,41.64,41.7,1484968.0,41.824,41.9525,41.152,41.2113,1484968.0
2024-12-20 09:30:00,40.94,42.56,40.66,42.23,3805354.0,40.4602,42.0612,40.1835,41.7351,3805354.0
2024-12-20 10:00:00,42.24,42.76,41.9,42.69,1749040.0,41.745,42.2589,41.409,42.1897,1749040.0
2024-12-20 10:30:00,42.68,43.53,42.68,43.22,1773417.0,42.1798,43.0199,42.1798,42.7135,1773417.0
2024-12-20 11:00:00,43.21,43.81,43.2,43.48,1059255.0,42.7036,43.2966,42.6937,42.9704,1059255.0
2024-12-20 11:30:00,43.48,44.35,43.4,44.09,1382656.0,42.9704,43.8302,42.8914,43.5733,1382656.0
2024-12-20 12:00:00,44.09,44.1,43.67,43.91,734960.0,43.5733,43.5832,43.1582,43.3954,734960.0
2024-12-20 12:30:00,43.91,44.01,43.48,43.73,701414.0,43.3954,43.4942,42.9704,43.2175,701414.0
2024-12-20 13:00:00,43.72,43.76,42.98,43.01,869833.0,43.2076,43.2472,42.4763,42.5059,869833.0
2024-12-20 13:30:00,43.01,43.53,42.99,43.28,812111.0,42.5059,43.0199,42.4862,42.7728,812111.0
2024-12-20 14:00:00,43.26,43.6,43.08,43.56,461516.0,42.753,43.089,42.5751,43.0495,461516.0
2024-12-20 14:30:00,43.52,43.92,43.41,43.48,644330.0,43.01,43.4053,42.9013,42.9704,644330.0
2024-12-20 15:00:00,43.5,43.55,42.82,43.09,648242.0,42.9902,43.0396,42.3182,42.585,648242.0
2024-12-20 15:30:00,43.09,43.21,42.56,42.85,1381374.0,42.585,42.7036,42.0612,42.3478,1381374.0
2024-12-23 09:30:00,42.52,42.88,41.74,41.92,2470538.0,42.1962,42.5534,41.4221,41.6007,2470538.0
2024-12-23 10:00:00,41.92,42.07,41.17,41.68,1967676.0,41.6007,41.7496,40.8564,41.3625,1967676.0
2024-12-23 10:30:00,41.68,42.02,41.3,41.53,1006762.0,41.3625,41.7,40.9854,41.2137,1006762.0
2024-12-23 11:00:00,41.52,41.95,41.49,41.8,496956.0,41.2038,41.6305,41.174,41.4816,496956.0
2024-12-23 11:30:00,41.84,42.3,41.66,42.3,544581.0,41.5213,41.9778,41.3427,41.9778,544581.0
2024-12-23 12:00:00,42.29,42.42,42.11,42.23,608244.0,41.9679,42.0969,41.7893,41.9084,608244.0
2024-12-23 12:30:00,42.22,42.28,42.03,42.17,339749.0,41.8984,41.958,41.7099,41.8488,339749.0
2024-12-23 13:00:00,42.15,42.34,41.91,42.01,573167.0,41.829,42.0175,41.5908,41.69,573167.0
2024-12-23 13:30:00,42.0,42.24,41.89,42.14,473469.0,41.6801,41.9183,41.5709,41.819,473469.0
2024-12-23 14:00:00,42.13,42.29,42.06,42.17,385837.0,41.8091,41.9679,41.7397,41.8488,385837.0
2024-12-23 14:30:00,42.18,42.28,41.98,42.03,394066.0,41.8587,41.958,41.6603,41.7099,394066.0
2024-12-23 15:00:00,42.02,42.19,41.82,42.15,391244.0,41.7,41.8687,41.5015,41.829,391244.0
2024-12-23 15:30:00,42.17,42.48,42.02,42.32,1248298.0,41.8488,42.1565,41.7,41.9977,1248298.0
2024-12-24 09:30:00,42.66,42.69,41.77,42.2,1380516.0,42.3351,42.3649,41.4519,41.8786,1380516.0
2024-12-24 10:00:00,42.19,42.83,42.08,42.8,1158431.0,41.8687,42.5038,41.7595,42.474,1158431.0
2024-12-24 10:30:00,42.8,43.06,42.79,43.04,801132.0,42.474,42.732,42.4641,42.7122,801132.0
2024-12-24 11:00:00,43.04,43.04,42.76,42.78,482161.0,42.7122,42.7122,42.4343,42.4542,482161.0
2024-12-24 11:30:00,42.77,43.11,42.74,42.93,520254.0,42.4442,42.7817,42.4145,42.603,520254.0
2024-12-24 12:00:00,42.9,43.37,42.87,43.3,589384.0,42.5733,43.0397,42.5435,42.9702,589384.0
2024-12-24 12:30:00,43.29,43.55,42.99,43.47,747652.0,42.9603,43.2183,42.6626,43.1389,747652.0
2024-12-26 09:30:00,42.86,43.05,42.29,42.99,1518575.0,42.5336,42.7221,41.9679,42.6626,1518575.0
2024-12-26 10:00:00,43.0,43.86,42.87,43.63,1017505.0,42.6725,43.5259,42.5435,43.2977,1017505.0
2024-12-26 10:30:00,43.59,44.04,43.5,44.02,830642.0,43.258,43.7046,43.1687,43.6847,830642.0
2024-12-26 11:00:00,44.0,44.41,43.92,44.18,1023066.0,43.6649,44.0718,43.5855,43.8435,1023066.0
2024-12-26 11:30:00,44.19,44.55,44.04,44.52,533865.0,43.8534,44.2107,43.7046,44.1809,533865.0
2024-12-26 12:00:00,44.51,44.51,44.18,44.19,518234.0,44.171,44.171,43.8435,43.8534,518234.0
2024-12-26 12:30:00,44.19,44.34,43.94,44.05,643223.0,43.8534,44.0023,43.6053,43.7145,643223.0
2024-12-26 13:00:00,44.04,44.69,44.03,44.63,619180.0,43.7046,44.3496,43.6946,44.2901,619180.0
2024-12-26 13:30:00,44.63,44.64,44.27,44.43,369954.0,44.2901,44.3,43.9328,44.0916,369954.0
2024-12-26 14:00:00,44.41,44.55,44.34,44.43,249764.0,44.0718,44.2107,44.0023,44.0916,249764.0
2024-12-26 14:30:00,44.45,44.56,44.29,44.48,520232.0,44.1115,44.2206,43.9527,44.1412,520232.0
2024-12-26 15:00:00,44.48,44.63,44.36,44.55,569980.0,44.1412,44.2901,44.0221,44.2107,569980.0
2024-12-26 15:30:00,44.53,45.01,44.49,44.78,905771.0,44.1908,44.6672,44.1511,44.4389,905771.0
2024-12-27 09:30:00,43.87,44.6,43.67,43.96,1919171.0,43.5359,44.2603,43.3374,43.6252,1919171.0
2024-12-27 10:00:00,43.97,44.03,42.24,42.24,2760017.0,43.6351,43.6946,41.9183,41.9183,2760017.0
2024-12-27 10:30:00,42.24,42.95,42.06,42.89,1454430.0,41.9183,42.6229,41.7397,42.5633,1454430.0
2024-12-27 11:00:00,42.88,42.91,42.12,42.69,1191907.0,42.5534,42.5832,41.7992,42.3649,1191907.0
2024-12-27 11:30:00,42.7,42.8,41.57,41.74,1271891.0,42.3748,42.474,41.2534,41.4221,1271891.0
2024-12-27 12:00:00,41.74,41.9,41.53,41.7,1366324.0,41.4221,41.5809,41.2137,41.3824,1366324.0
2024-12-27 12:30:00,41.7,41.88,41.45,41.82,991545.0,41.3824,41.561,41.1343,41.5015,991545.0
2024-12-27 13:00:00,41.81,42.16,41.81,42.05,578962.0,41.4916,41.8389,41.4916,41.7297,578962.0
2024-12-27 13:30:00,42.05,42.51,42.0,42.41,588846.0,41.7297,42.1862,41.6801,42.087,588846.0
2024-12-27 14:00:00,42.4,42.51,42.24,42.31,313491.0,42.0771,42.1862,41.9183,41.9878,313491.0
2024-12-27 14:30:00,42.32,42.9,42.25,42.85,510182.0,41.9977,42.5733,41.9282,42.5236,510182.0
2024-12-27 15:00:00,42.86,42.89,42.39,42.46,489895.0,42.5336,42.5633,42.0671,42.1366,489895.0
2024-12-27 15:30:00,42.46,42.77,42.21,42.72,1632713.0,42.1366,42.4442,41.8885,42.3946,1632713.0
2024-12-30 09:30:00,41.7,41.74,40.23,40.29,2448955.0,41.3824,41.4221,39.9236,39.9831,2448955.0
2024-12-30 10:00:00,40.27,40.91,40.14,40.37,1291323.0,39.9633,40.5984,39.8343,40.0625,1291323.0
2024-12-30 10:30:00,40.37,41.0,40.25,40.99,1403725.0,40.0625,40.6877,39.9434,40.6778,1403725.0
2024-12-30 11:00:00,40.98,41.35,40.84,41.18,761787.0,40.6679,41.0351,40.5289,40.8664,761787.0
2024-12-30 11:30:00,41.19,41.71,41.17,41.59,670651.0,40.8763,41.3923,40.8564,41.2732,670651.0
2024-12-30 12:00:00,41.58,41.97,41.56,41.79,583269.0,41.2633,41.6503,41.2435,41.4717,583269.0
2024-12-30 12:30:00,41.79,42.14,41.71,42.07,570002.0,41.4717,41.819,41.3923,41.7496,570002.0
2024-12-30 13:00:00,42.05,42.34,41.85,41.98,348673.0,41.7297,42.0175,41.5313,41.6603,348673.0
2024-12-30 13:30:00,41.98,42.35,41.94,42.24,372393.0,41.6603,42.0274,41.6206,41.9183,372393.0
2024-12-30 14:00:00,42.23,42.38,41.84,42.01,366154.0,41.9084,42.0572,41.5213,41.69,366154.0
2024-12-30 14:30:00,41.99,42.17,41.97,42.05,179349.0,41.6702,41.8488,41.6503,41.7297,179349.0
2024-12-30 15:00:00,42.04,42.33,41.92,42.06,430135.0,41.7198,42.0076,41.6007,41.7397,430135.0
2024-12-30 15:30:00,42.09,42.19,41.69,41.72,719810.0,41.7694,41.8687,41.3725,41.4022,719810.0
2024-12-31 09:30:00,42.5,42.64,41.93,42.63,1602620.0,42.1763,42.3152,41.6106,42.3053,1602620.0
2024-12-31 10:00:00,42.63,43.19,42.24,42.95,1783417.0,42.3053,42.861,41.9183,42.6229,1783417.0
2024-12-31 10:30:00,42.95,42.98,42.38,42.39,834105.0,42.6229,42.6526,42.0572,42.0671,834105.0
2024-12-31 11:00:00,42.41,42.52,41.99,42.0,800794.0,42.087,42.1962,41.6702,41.6801,800794.0
2024-12-31 11:30:00,42.0,42.29,41.9,42.13,612864.0,41.6801,41.9679,41.5809,41.8091,612864.0
2024-12-31 12:00:00,42.12,42.12,41.52,41.58,864984.0,41.7992,41.7992,41.2038,41.2633,864984.0
2024-12-31 12:30:00,41.59,42.25,41.42,42.23,843534.0,41.2732,41.9282,41.1045,41.9084,843534.0
2024-12-31 13:00:00,42.2,42.22,41.66,41.68,473489.0,41.8786,41.8984,41.3427,41.3625,473489.0
2024-12-31 13:30:00,41.67,42.13,41.64,41.88,547715.0,41.3526,41.8091,41.3229,41.561,547715.0
2024-12-31 14:00:00,41.87,42.21,41.67,41.8,606515.0,41.5511,41.8885,41.3526,41.4816,606515.0
2024-12-31 14:30:00,41.82,42.01,41.56,42.0,468430.0,41.5015,41.69,41.2435,41.6801,468430.0
2024-12-31 15:00:00,41.95,42.34,41.85,42.21,618425.0,41.6305,42.0175,41.5313,41.8885,618425.0
2024-12-31 15:30:00,42.19,42.27,41.73,41.85,1179081.0,41.8687,41.9481,41.4122,41.5313,1179081.0
2025-01-02 09:30:00,42.95,43.79,42.26,43.64,2900000.0,42.6229,43.4565,41.9381,43.3076,2900000.0
2025-01-02 10:00:00,43.64,43.7,42.75,42.96,1825552.0,43.3076,43.3672,42.4244,42.6328,1825552.0
2025-01-02 10:30:00,42.89,43.08,42.41,42.73,1432255.0,42.5633,42.7519,42.087,42.4046,1432255.0
2025-01-02 11:00:00,42.73,42.91,42.24,42.88,1106922.0,42.4046,42.5832,41.9183,42.5534,1106922.0
2025-01-02 11:30:00,42.86,43.19,42.63,42.95,675172.0,42.5336,42.861,42.3053,42.6229,675172.0
2025-01-02 12:00:00,42.97,43.25,42.22,42.25,668651.0,42.6427,42.9206,41.8984,41.9282,668651.0
2025-01-02 12:30:00,42.23,42.25,41.63,42.03,1118351.0,41.9084,41.9282,41.3129,41.7099,1118351.0
2025-01-02 13:00:00,41.98,41.98,41.35,41.54,793544.0,41.6603,41.6603,41.0351,41.2236,793544.0
2025-01-02 13:30:00,41.52,41.52,41.1,41.4,814227.0,41.2038,41.2038,40.787,41.0847,814227.0
2025-01-02 14:00:00,41.4,41.64,41.24,41.62,513187.0,41.0847,41.3229,40.9259,41.303,513187.0
2025-01-02 14:30:00,41.59,41.72,41.23,41.27,560128.0,41.2732,41.4022,40.916,40.9557,560128.0
2025-01-02 15:00:00,41.27,41.93,41.27,41.83,737971.0,40.9557,41.6106,40.9557,41.5114,737971.0
2025-01-02 15:30:00,41.84,42.04,41.62,41.93,797620.0,41.5213,41.7198,41.303,41.6106,797620.0
2025-01-03 09:30:00,42.43,43.05,42.11,42.23,1953019.0,42.1068,42.7221,41.7893,41.9084,1953019.0
2025-01-03 10:00:00,42.22,42.89,42.06,42.85,1941321.0,41.8984,42.5633,41.7397,42.5236,1941321.0
2025-01-03 10:30:00,42.86,43.19,42.73,43.14,925732.0,42.5336,42.861,42.4046,42.8114,925732.0
2025-01-03 11:00:00,43.14,43.28,42.68,42.88,1036542.0,42.8114,42.9504,42.3549,42.5534,1036542.0
2025-01-03 11:30:00,42.89,43.24,42.83,43.16,589987.0,42.5633,42.9107,42.5038,42.8313,589987.0
2025-01-03 12:00:00,43.17,43.39,43.03,43.03,629281.0,42.8412,43.0595,42.7023,42.7023,629281.0
2025-01-03 12:30:00,43.05,43.2,42.83,43.13,377294.0,42.7221,42.871,42.5038,42.8015,377294.0
2025-01-03 13:00:00,43.13,43.5,43.01,43.48,500049.0,42.8015,43.1687,42.6824,43.1488,500049.0
2025-01-03 13:30:00,43.48,43.62,43.45,43.58,567301.0,43.1488,43.2878,43.1191,43.2481,567301.0
2025-01-03 14:00:00,43.57,43.8,43.54,43.6,632635.0,43.2382,43.4664,43.2084,43.2679,632635.0
2025-01-03 14:30:00,43.6,43.92,43.58,43.73,488280.0,43.2679,43.5855,43.2481,43.3969,488280.0
2025-01-03 15:00:00,43.72,43.93,43.56,43.91,314164.0,43.387,43.5954,43.2282,43.5756,314164.0
2025-01-03 15:30:00,43.91,44.0,43.75,43.81,1161871.0,43.5756,43.6649,43.4168,43.4763,1161871.0
2025-01-06 09:30:00,44.57,45.09,44.15,45.04,2806890.0,44.2305,44.7466,43.8137,44.697,2806890.0
2025-01-06 10:00:00,45.04,45.1,44.59,45.05,1293887.0,44.697,44.7565,44.2504,44.7069,1293887.0
2025-01-06 10:30:00,45.05,45.08,44.55,44.73,823688.0,44.7069,44.7367,44.2107,44.3893,823688.0
2025-01-06 11:00:00,44.73,45.08,44.6,45.05,582105.0,44.3893,44.7367,44.2603,44.7069,582105.0
2025-01-06 11:30:00,45.04,45.37,45.03,45.35,600863.0,44.697,45.0244,44.687,45.0046,600863.0
2025-01-06 12:00:00,45.35,45.35,45.0,45.05,590458.0,45.0046,45.0046,44.6573,44.7069,590458.0
2025-01-06 12:30:00,45.03,45.08,44.77,45.0,371562.0,44.687,44.7367,44.429,44.6573,371562.0
2025-01-06 13:00:00,44.99,45.0,44.66,44.89,446569.0,44.6473,44.6573,44.3199,44.5481,446569.0
2025-01-06 13:30:00,44.9,44.91,44.52,44.53,776009.0,44.558,44.5679,44.1809,44.1908,776009.0
2025-01-06 14:00:00,44.55,44.64,44.25,44.45,609688.0,44.2107,44.3,43.913,44.1115,609688.0
2025-01-06 14:30:00,44.43,44.56,44.02,44.03,374238.0,44.0916,44.2206,43.6847,43.6946,374238.0
2025-01-06 15:00:00,44.02,44.08,43.65,43.96,739063.0,43.6847,43.7443,43.3175,43.6252,739063.0
2025-01-06 15:30:00,43.95,44.03,43.61,43.82,958237.0,43.6153,43.6946,43.2778,43.4862,958237.0
2025-01-07 09:30:00,44.4,44.98,44.35,44.58,1503434.0,44.0618,44.6374,44.0122,44.2405,1503434.0
2025-01-07 10:00:00,44.56,44.56,42.58,43.19,3114143.0,44.2206,44.2206,42.2557,42.861,3114143.0
2025-01-07 10:30:00,43.19,43.28,42.04,43.25,2013303.0,42.861,42.9504,41.7198,42.9206,2013303.0
2025-01-07 11:00:00,43.25,43.53,42.89,43.3,1155018.0,42.9206,43.1985,42.5633,42.9702,1155018.0
2025-01-07 11:30:00,43.29,43.34,42.41,42.49,1105062.0,42.9603,43.0099,42.087,42.1664,1105062.0
2025-01-07 12:00:00,42.5,42.94,42.44,42.88,657682.0,42.1763,42.613,42.1168,42.5534,657682.0
2025-01-07 12:30:00,42.86,43.03,42.46,42.71,540727.0,42.5336,42.7023,42.1366,42.3847,540727.0
2025-01-07 13:00:00,42.7,43.22,42.7,43.2,483582.0,42.3748,42.8908,42.3748,42.871,483582.0
2025-01-07 13:30:00,43.2,43.2,42.71,42.82,381517.0,42.871,42.871,42.3847,42.4939,381517.0
2025-01-07 14:00:00,42.82,42.96,42.64,42.89,301849.0,42.4939,42.6328,42.3152,42.5633,301849.0
2025-01-07 14:30:00,42.86,42.98,42.64,42.67,308624.0,42.5336,42.6526,42.3152,42.345,308624.0
2025-01-07 15:00:00,42.71,42.71,42.11,42.14,659912.0,42.3847,42.3847,41.7893,41.819,659912.0
2025-01-07 15:30:00,42.14,42.83,41.98,42.75,1312542.0,41.819,42.5038,41.6603,42.4244,1312542.0
2025-01-08 09:30:00,41.66,41.82,40.78,40.85,2642236.0,41.3427,41.5015,40.4694,40.5389,2642236.0
2025-01-08 10:00:00,40.84,41.53,40.62,40.89,1572017.0,40.5289,41.2137,40.3106,40.5786,1572017.0
2025-01-08 10:30:00,40.88,41.6,40.75,41.56,1313384.0,40.5686,41.2832,40.4396,41.2435,1313384.0
2025-01-08 11:00:00,41.56,41.76,41.23,41.51,1917383.0,41.2435,41.4419,40.916,41.1938,1917383.0
2025-01-08 11:30:00,41.52,42.09,41.51,41.93,1376916.0,41.2038,41.7694,41.1938,41.6106,1376916.0
2025-01-08 12:00:00,41.92,41.96,41.17,41.21,691985.0,41.6007,41.6404,40.8564,40.8961,691985.0
2025-01-08 12:30:00,41.21,41.58,41.06,41.48,625364.0,40.8961,41.2633,40.7473,41.1641,625364.0
2025-01-08 13:00:00,41.46,42.27,41.45,42.11,877171.0,41.1442,41.9481,41.1343,41.7893,877171.0
2025-01-08 13:30:00,42.12,42.12,41.44,41.73,684227.0,41.7992,41.7992,41.1244,41.4122,684227.0
2025-01-08 14:00:00,41.74,42.52,41.58,42.48,661005.0,41.4221,42.1962,41.2633,42.1565,661005.0
2025-01-08 14:30:00,42.49,42.49,41.89,42.09,531655.0,42.1664,42.1664,41.5709,41.7694,531655.0
2025-01-08 15:00:00,42.1,42.2,41.86,42.15,877043.0,41.7793,41.8786,41.5412,41.829,877043.0
2025-01-08 15:30:00,42.14,42.25,41.93,42.16,715012.0,41.819,41.9282,41.6106,41.8389,715012.0
2025-01-10 09:30:00,40.19,40.42,39.38,40.03,3544835.0,39.8839,40.1121,39.0801,39.7251,3544835.0
2025-01-10 10:00:00,39.94,39.99,38.84,39.92,3265085.0,39.6358,39.6854,38.5442,39.616,3265085.0
2025-01-10 10:30:00,39.92,40.06,39.31,39.34,1138556.0,39.616,39.7549,39.0106,39.0404,1138556.0
2025-01-10 11:00:00,39.36,39.39,38.81,38.86,1308712.0,39.0602,39.09,38.5144,38.564,1308712.0
2025-01-10 11:30:00,38.85,39.31,38.73,38.75,927827.0,38.5541,39.0106,38.435,38.4549,927827.0
2025-01-10 12:00:00,38.75,38.88,38.49,38.77,1175713.0,38.4549,38.5839,38.1968,38.4747,1175713.0
2025-01-10 12:30:00,38.77,39.3,38.74,39.26,772577.0,38.4747,39.0007,38.4449,38.961,772577.0
2025-01-10 13:00:00,39.24,39.58,39.06,39.45,847195.0,38.9411,39.2785,38.7625,39.1495,847195.0
2025-01-10 13:30:00,39.44,39.58,39.19,39.51,626135.0,39.1396,39.2785,38.8915,39.2091,626135.0
2025-01-10 14:00:00,39.5,39.5,39.06,39.39,551532.0,39.1992,39.1992,38.7625,39.09,551532.0
2025-01-10 14:30:00,39.39,39.64,39.25,39.5,458107.0,39.09,39.3381,38.9511,39.1992,458107.0
2025-01-10 15:00:00,39.5,39.55,39.01,39.19,685469.0,39.1992,39.2488,38.7129,38.8915,685469.0
2025-01-10 15:30:00,39.15,39.45,39.09,39.33,1957268.0,38.8518,39.1495,38.7923,39.0304,1957268.0
2025-01-13 09:30:00,38.04,38.61,37.77,38.61,2662042.0,37.7503,38.3159,37.4823,38.3159,2662042.0
2025-01-13 10:00:00,38.61,38.75,37.99,38.03,1196074.0,38.3159,38.4549,37.7007,37.7403,1196074.0
2025-01-13 10:30:00,38.06,38.66,38.05,38.46,871880.0,37.7701,38.3656,37.7602,38.1671,871880.0
2025-01-13 11:00:00,38.47,38.54,38.11,38.24,697593.0,38.177,38.2465,37.8197,37.9487,697593.0
2025-01-13 11:30:00,38.23,38.46,37.83,37.88,848106.0,37.9388,38.1671,37.5419,37.5915,848106.0
2025-01-13 12:00:00,37.88,38.53,37.78,38.41,1448431.0,37.5915,38.2365,37.4923,38.1175,1448431.0
2025-01-13 12:30:00,38.41,38.64,38.27,38.59,507559.0,38.1175,38.3457,37.9785,38.2961,507559.0
2025-01-13 13:00:00,38.58,38.89,38.51,38.88,630485.0,38.2862,38.5938,38.2167,38.5839,630485.0
2025-01-13 13:30:00,38.87,39.01,38.68,38.92,793384.0,38.574,38.7129,38.3854,38.6236,793384.0
2025-01-13 14:00:00,38.93,39.07,38.75,39.04,456772.0,38.6335,38.7724,38.4549,38.7427,456772.0
2025-01-13 14:30:00,39.02,39.22,38.81,39.05,530595.0,38.7228,38.9213,38.5144,38.7526,530595.0
2025-01-13 15:00:00,39.02,39.21,38.85,39.07,551028.0,38.7228,38.9114,38.5541,38.7724,551028.0
2025-01-13 15:30:00,39.07,39.67,39.04,39.54,1242908.0,38.7724,39.3679,38.7427,39.2388,1242908.0
2025-01-14 09:30:00,40.58,41.07,40.23,40.35,2449795.0,40.2709,40.7572,39.9236,40.0427,2449795.0
2025-01-14 10:00:00,40.37,41.13,40.25,40.93,1212014.0,40.0625,40.8167,39.9434,40.6183,1212014.0
2025-01-14 10:30:00,40.93,41.07,40.78,40.8,889393.0,40.6183,40.7572,40.4694,40.4893,889393.0
2025-01-14 11:00:00,40.81,40.83,40.17,40.24,1289150.0,40.4992,40.519,39.864,39.9335,1289150.0
2025-01-14 11:30:00,40.22,40.27,39.66,39.67,767364.0,39.9137,39.9633,39.3579,39.3679,767364.0
2025-01-14 12:00:00,39.66,39.89,39.56,39.71,643754.0,39.3579,39.5862,39.2587,39.4076,643754.0
2025-01-14 12:30:00,39.71,40.13,39.52,40.1,568415.0,39.4076,39.8244,39.219,39.7946,568415.0
2025-01-14 13:00:00,40.08,40.54,40.05,40.52,855865.0,39.7747,40.2312,39.745,40.2114,855865.0
2025-01-14 13:30:00,40.52,41.14,40.49,41.05,1032308.0,40.2114,40.8267,40.1816,40.7373,1032308.0
2025-01-14 14:00:00,41.03,41.05,40.84,40.9,746375.0,40.7175,40.7373,40.5289,40.5885,746375.0
2025-01-14 14:30:00,40.9,41.03,40.34,40.41,915553.0,40.5885,40.7175,40.0328,40.1022,915553.0
2025-01-14 15:00:00,40.41,40.74,40.09,40.68,831418.0,40.1022,40.4297,39.7847,40.3702,831418.0
2025-01-14 15:30:00,40.69,40.97,40.54,40.9,997301.0,40.3801,40.658,40.2312,40.5885,997301.0
2025-01-15 09:30:00,44.06,44.11,43.28,43.97,2830211.0,43.7244,43.774,42.9504,43.6351,2830211.0
2025-01-15 10:00:00,43.99,44.02,43.62,43.89,1287090.0,43.655,43.6847,43.2878,43.5557,1287090.0
2025-01-15 10:30:00,43.89,44.0,43.11,43.19,1140064.0,43.5557,43.6649,42.7817,42.861,1140064.0
2025-01-15 11:00:00,43.2,43.43,43.09,43.18,888179.0,42.871,43.0992,42.7618,42.8511,888179.0
2025-01-15 11:30:00,43.19,43.19,42.67,42.85,1881142.0,42.861,42.861,42.345,42.5236,1881142.0
2025-01-15 12:00:00,42.85,43.22,42.82,43.09,520949.0,42.5236,42.8908,42.4939,42.7618,520949.0
2025-01-15 12:30:00,43.08,43.23,42.91,42.92,563778.0,42.7519,42.9007,42.5832,42.5931,563778.0
2025-01-15 13:00:00,42.94,43.28,42.8,43.27,350928.0,42.613,42.9504,42.474,42.9404,350928.0
2025-01-15 13:30:00,43.27,43.3,43.06,43.25,434805.0,42.9404,42.9702,42.732,42.9206,434805.0
2025-01-15 14:00:00,43.25,43.38,43.14,43.37,396800.0,42.9206,43.0496,42.8114,43.0397,396800.0
2025-01-15 14:30:00,43.37,43.65,43.34,43.41,657900.0,43.0397,43.3175,43.0099,43.0794,657900.0
2025-01-15 15:00:00,43.42,43.73,43.41,43.62,383758.0,43.0893,43.3969,43.0794,43.2878,383758.0
2025-01-15 15:30:00,43.61,43.67,43.27,43.29,904088.0,43.2778,43.3374,42.9404,42.9603,904088.0
2025-01-16 09:30:00,43.35,43.77,42.73,42.81,1667207.0,43.0198,43.4366,42.4046,42.4839,1667207.0
2025-01-16 10:00:00,42.81,43.26,42.49,43.21,1529634.0,42.4839,42.9305,42.1664,42.8809,1529634.0
2025-01-16 10:30:00,43.23,43.43,42.92,43.36,710542.0,42.9007,43.0992,42.5931,43.0298,710542.0
2025-01-16 11:00:00,43.35,43.66,43.13,43.65,1051773.0,43.0198,43.3275,42.8015,43.3175,1051773.0
2025-01-16 11:30:00,43.65,43.74,43.33,43.59,601701.0,43.3175,43.4069,43.0,43.258,601701.0
2025-01-16 12:00:00,43.58,43.7,43.46,43.62,380542.0,43.2481,43.3672,43.129,43.2878,380542.0
2025-01-16 12:30:00,43.6,43.6,43.3,43.35,477712.0,43.2679,43.2679,42.9702,43.0198,477712.0
2025-01-16 13:00:00,43.35,43.51,43.28,43.32,365721.0,43.0198,43.1786,42.9504,42.9901,365721.0
2025-01-16 13:30:00,43.31,43.38,43.06,43.13,727054.0,42.9801,43.0496,42.732,42.8015,727054.0
2025-01-16 14:00:00,43.12,43.45,43.06,43.43,489771.0,42.7916,43.1191,42.732,43.0992,489771.0
2025-01-16 14:30:00,43.42,43.57,43.36,43.51,316081.0,43.0893,43.2382,43.0298,43.1786,316081.0
2025-01-16 15:00:00,43.51,43.67,43.37,43.42,460608.0,43.1786,43.3374,43.0397,43.0893,460608.0
2025-01-16 15:30:00,43.43,43.93,43.43,43.5,903183.0,43.0992,43.5954,43.0992,43.1687,903183.0
2025-01-17 09:30:00,44.87,44.89,44.32,44.47,1877899.0,44.5283,44.5481,43.9824,44.1313,1877899.0
2025-01-17 10:00:00,44.47,44.67,43.91,44.25,1819131.0,44.1313,44.3298,43.5756,43.913,1819131.0
2025-01-17 10:30:00,44.25,44.55,44.21,44.35,739182.0,43.913,44.2107,43.8733,44.0122,739182.0
2025-01-17 11:00:00,44.34,44.38,44.02,44.07,747874.0,44.0023,44.042,43.6847,43.7343,747874.0
2025-01-17 11:30:00,44.09,44.31,44.02,44.26,468988.0,43.7542,43.9725,43.6847,43.9229,468988.0
2025-01-17 12:00:00,44.25,44.45,44.17,44.41,326714.0,43.913,44.1115,43.8336,44.0718,326714.0
2025-01-17 12:30:00,44.41,44.47,44.2,44.31,580933.0,44.0718,44.1313,43.8634,43.9725,580933.0
2025-01-17 13:00:00,44.3,44.37,44.14,44.17,385585.0,43.9626,44.0321,43.8038,43.8336,385585.0
2025-01-17 13:30:00,44.16,44.2,43.95,44.03,353526.0,43.8237,43.8634,43.6153,43.6946,353526.0
2025-01-17 14:00:00,44.01,44.19,43.96,44.07,279602.0,43.6748,43.8534,43.6252,43.7343,279602.0
2025-01-17 14:30:00,44.05,44.13,43.7,43.78,570371.0,43.7145,43.7939,43.3672,43.4466,570371.0
2025-01-17 15:00:00,43.77,43.87,43.58,43.85,696381.0,43.4366,43.5359,43.2481,43.516,696381.0
2025-01-17 15:30:00,43.84,44.23,43.83,44.01,1006267.0,43.5061,43.8931,43.4962,43.6748,1006267.0
2025-01-21 09:30:00,45.23,45.71,44.93,45.4,2141599.0,44.8855,45.3619,44.5878,45.0542,2141599.0
2025-01-21 10:00:00,45.4,45.65,44.92,45.62,1376744.0,45.0542,45.3023,44.5779,45.2725,1376744.0
2025-01-21 10:30:00,45.61,46.07,45.44,46.0,1104923.0,45.2626,45.7191,45.0939,45.6496,1104923.0
2025-01-21 11:00:00,46.0,46.1,45.67,46.09,546733.0,45.6496,45.7489,45.3222,45.739,546733.0
2025-01-21 11:30:00,46.08,46.17,45.82,45.97,481878.0,45.729,45.8184,45.471,45.6199,481878.0
2025-01-21 12:00:00,45.96,46.22,45.87,46.18,481871.0,45.61,45.868,45.5206,45.8283,481871.0
2025-01-21 12:30:00,46.18,46.37,46.09,46.32,477157.0,45.8283,46.0168,45.739,45.9672,477157.0
2025-01-21 13:00:00,46.32,46.42,46.21,46.36,303243.0,45.9672,46.0664,45.858,46.0069,303243.0
2025-01-21 13:30:00,46.36,46.38,46.18,46.28,274035.0,46.0069,46.0268,45.8283,45.9275,274035.0
2025-01-21 14:00:00,46.27,46.41,46.17,46.25,310789.0,45.9176,46.0565,45.8184,45.8977,310789.0
2025-01-21 14:30:00,46.23,46.29,46.14,46.26,288545.0,45.8779,45.9374,45.7886,45.9077,288545.0
2025-01-21 15:00:00,46.24,46.4,46.15,46.37,255889.0,45.8878,46.0466,45.7985,46.0168,255889.0
2025-01-21 15:30:00,46.37,46.6,46.16,46.59,862367.0,46.0168,46.2451,45.8084,46.2352,862367.0
2025-01-22 09:30:00,46.36,46.57,45.93,46.08,1948321.0,46.0069,46.2153,45.5802,45.729,1948321.0
2025-01-22 10:00:00,46.12,46.35,45.91,46.04,1179616.0,45.7687,45.997,45.5603,45.6893,1179616.0
2025-01-22 10:30:00,46.04,46.07,45.49,45.49,1170498.0,45.6893,45.7191,45.1435,45.1435,1170498.0
2025-01-22 11:00:00,45.51,45.72,45.42,45.6,794287.0,45.1634,45.3718,45.0741,45.2527,794287.0
2025-01-22 11:30:00,45.61,45.91,45.6,45.73,466399.0,45.2626,45.5603,45.2527,45.3817,466399.0
2025-01-22 12:00:00,45.72,45.86,45.65,45.68,269983.0,45.3718,45.5107,45.3023,45.3321,269983.0
2025-01-22 12:30:00,45.68,45.82,45.36,45.46,395275.0,45.3321,45.471,45.0145,45.1138,395275.0
2025-01-22 13:00:00,45.46,45.76,45.38,45.65,302056.0,45.1138,45.4115,45.0344,45.3023,302056.0
2025-01-22 13:30:00,45.65,45.87,45.63,45.71,314224.0,45.3023,45.5206,45.2825,45.3619,314224.0
2025-01-22 14:00:00,45.71,45.78,45.58,45.61,239200.0,45.3619,45.4313,45.2328,45.2626,239200.0
2025-01-22 14:30:00,45.6,45.87,45.6,45.79,268279.0,45.2527,45.5206,45.2527,45.4412,268279.0
2025-01-22 15:00:00,45.79,45.85,45.55,45.59,255512.0,45.4412,45.5008,45.2031,45.2428,255512.0
2025-01-22 15:30:00,45.6,45.79,45.51,45.61,730452.0,45.2527,45.4412,45.1634,45.2626,730452.0
2025-01-23 09:30:00,44.82,45.23,44.64,44.81,1371042.0,44.4786,44.8855,44.3,44.4687,1371042.0
2025-01-23 10:00:00,44.83,45.06,44.58,44.99,1085163.0,44.4886,44.7168,44.2405,44.6473,1085163.0
2025-01-23 10:30:00,44.98,45.37,44.91,45.33,477527.0,44.6374,45.0244,44.5679,44.9847,477527.0
2025-01-23 11:00:00,45.33,46.07,45.2,45.81,1044269.0,44.9847,45.7191,44.8557,45.4611,1044269.0
2025-01-23 11:30:00,45.8,46.08,45.6,45.76,514545.0,45.4512,45.729,45.2527,45.4115,514545.0
2025-01-23 12:00:00,45.72,46.05,45.63,45.96,333519.0,45.3718,45.6993,45.2825,45.61,333519.0
2025-01-23 12:30:00,45.98,46.04,45.76,45.85,475492.0,45.6298,45.6893,45.4115,45.5008,475492.0
2025-01-23 13:00:00,45.87,46.2,45.86,45.97,634972.0,45.5206,45.8481,45.5107,45.6199,634972.0
2025-01-23 13:30:00,45.96,46.02,45.82,45.91,261075.0,45.61,45.6695,45.471,45.5603,261075.0
2025-01-23 14:00:00,45.89,45.99,45.78,45.87,233111.0,45.5405,45.6397,45.4313,45.5206,233111.0
2025-01-23 14:30:00,45.89,45.99,45.82,45.91,395352.0,45.5405,45.6397,45.471,45.5603,395352.0
2025-01-23 15:00:00,45.89,46.15,45.86,46.04,393514.0,45.5405,45.7985,45.5107,45.6893,393514.0
2025-01-23 15:30:00,46.04,46.24,45.85,46.21,762663.0,45.6893,45.8878,45.5008,45.858,762663.0
2025-01-24 09:30:00,45.89,46.13,45.43,45.69,1513333.0,45.5405,45.7787,45.084,45.342,1513333.0
2025-01-24 10:00:00,45.7,46.1,45.46,46.09,1016025.0,45.3519,45.7489,45.1138,45.739,1016025.0
2025-01-24 10:30:00,46.08,46.15,45.66,46.09,690771.0,45.729,45.7985,45.3122,45.739,690771.0
2025-01-24 11:00:00,46.08,46.43,46.05,46.43,564304.0,45.729,46.0764,45.6993,46.0764,564304.0
2025-01-24 11:30:00,46.42,46.56,46.22,46.27,651816.0,46.0664,46.2054,45.868,45.9176,651816.0
2025-01-24 12:00:00,46.26,46.73,46.23,46.52,528161.0,45.9077,46.3741,45.8779,46.1657,528161.0
2025-01-24 12:30:00,46.53,46.64,45.99,46.1,431191.0,46.1756,46.2848,45.6397,45.7489,431191.0
2025-01-24 13:00:00,46.07,46.33,45.99,46.24,384373.0,45.7191,45.9771,45.6397,45.8878,384373.0
2025-01-24 13:30:00,46.28,46.35,45.86,45.98,315942.0,45.9275,45.997,45.5107,45.6298,315942.0
2025-01-24 14:00:00,45.93,46.08,45.7,45.8,356094.0,45.5802,45.729,45.3519,45.4512,356094.0
2025-01-24 14:30:00,45.82,46.03,45.8,45.84,263638.0,45.471,45.6794,45.4512,45.4909,263638.0
2025-01-24 15:00:00,45.84,45.89,45.47,45.51,436910.0,45.4909,45.5405,45.1237,45.1634,436910.0
2025-01-24 15:30:00,45.52,45.86,45.51,45.81,630368.0,45.1733,45.5107,45.1634,45.4611,630368.0
2025-01-27 09:30:00,44.6,46.25,44.5,46.22,1848653.0,44.2603,45.8977,44.1611,45.868,1848653.0
2025-01-27 10:00:00,46.21,46.33,45.43,46.02,1119461.0,45.858,45.9771,45.084,45.6695,1119461.0
2025-01-27 10:30:00,46.01,46.01,45.23,45.25,856406.0,45.6596,45.6596,44.8855,44.9054,856406.0
2025-01-27 11:00:00,45.26,45.4,44.66,44.72,1110005.0,44.9153,45.0542,44.3199,44.3794,1110005.0
2025-01-27 11:30:00,44.71,44.85,44.44,44.68,756221.0,44.3695,44.5084,44.1015,44.3397,756221.0
2025-01-27 12:00:00,44.69,45.03,44.6,44.88,486144.0,44.3496,44.687,44.2603,44.5382,486144.0
2025-01-27 12:30:00,44.95,45.07,44.1,44.12,598890.0,44.6076,44.7267,43.7641,43.784,598890.0
2025-01-27 13:00:00,44.13,44.49,43.98,43.98,366325.0,43.7939,44.1511,43.645,43.645,366325.0
2025-01-27 13:30:00,43.99,44.27,43.71,43.72,548046.0,43.655,43.9328,43.3771,43.387,548046.0
2025-01-27 14:00:00,43.79,44.38,43.78,44.35,409937.0,43.4565,44.042,43.4466,44.0122,409937.0
2025-01-27 14:30:00,44.33,44.4,43.76,43.85,459382.0,43.9924,44.0618,43.4267,43.516,459382.0
2025-01-27 15:00:00,43.82,44.26,43.77,44.04,420763.0,43.4862,43.9229,43.4366,43.7046,420763.0
2025-01-27 15:30:00,44.05,44.57,43.96,44.49,627042.0,43.7145,44.2305,43.6252,44.1511,627042.0
2025-01-28 09:30:00,44.63,44.88,44.1,44.37,1096994.0,44.2901,44.5382,43.7641,44.0321,1096994.0
2025-01-28 10:00:00,44.34,44.86,44.2,44.78,837594.0,44.0023,44.5183,43.8634,44.4389,837594.0
2025-01-28 10:30:00,44.76,44.93,44.51,44.65,645598.0,44.4191,44.5878,44.171,44.3099,645598.0
2025-01-28 11:00:00,44.66,44.82,43.9,43.97,794515.0,44.3199,44.4786,43.5656,43.6351,794515.0
2025-01-28 11:30:00,43.96,44.03,43.71,43.96,617858.0,43.6252,43.6946,43.3771,43.6252,617858.0
2025-01-28 12:00:00,43.94,44.41,43.92,44.3,539705.0,43.6053,44.0718,43.5855,43.9626,539705.0
2025-01-28 12:30:00,44.29,44.36,44.02,44.02,280637.0,43.9527,44.0221,43.6847,43.6847,280637.0
2025-01-28 13:00:00,44.02,44.51,44.02,44.33,328810.0,43.6847,44.171,43.6847,43.9924,328810.0
2025-01-28 13:30:00,44.32,44.49,44.12,44.13,387487.0,43.9824,44.1511,43.784,43.7939,387487.0
2025-01-28 14:00:00,44.14,44.36,44.05,44.32,351019.0,43.8038,44.0221,43.7145,43.9824,351019.0
2025-01-28 14:30:00,44.33,44.84,44.31,44.78,411527.0,43.9924,44.4985,43.9725,44.4389,411527.0
2025-01-28 15:00:00,44.78,45.07,44.65,44.98,404582.0,44.4389,44.7267,44.3099,44.6374,404582.0
2025-01-28 15:30:00,44.96,45.01,44.55,44.62,571464.0,44.6176,44.6672,44.2107,44.2802,571464.0
2025-01-29 09:30:00,44.52,44.94,44.4,44.88,1136566.0,44.1809,44.5977,44.0618,44.5382,1136566.0
2025-01-29 10:00:00,44.89,45.48,44.87,45.04,1425591.0,44.5481,45.1336,44.5283,44.697,1425591.0
2025-01-29 10:30:00,45.05,45.11,44.63,44.66,799196.0,44.7069,44.7664,44.2901,44.3199,799196.0
2025-01-29 11:00:00,44.65,44.72,44.38,44.49,451660.0,44.3099,44.3794,44.042,44.1511,451660.0
2025-01-29 11:30:00,44.46,44.72,44.42,44.48,448720.0,44.1214,44.3794,44.0817,44.1412,448720.0
2025-01-29 12:00:00,44.48,44.74,44.47,44.59,259369.0,44.1412,44.3992,44.1313,44.2504,259369.0
2025-01-29 12:30:00,44.59,44.7,44.44,44.56,185841.0,44.2504,44.3595,44.1015,44.2206,185841.0
2025-01-29 13:00:00,44.55,44.62,44.18,44.61,617475.0,44.2107,44.2802,43.8435,44.2702,617475.0
2025-01-29 13:30:00,44.62,44.72,44.43,44.6,217038.0,44.2802,44.3794,44.0916,44.2603,217038.0
2025-01-29 14:00:00,44.57,44.65,43.35,43.55,1993876.0,44.2305,44.3099,43.0198,43.2183,1993876.0
2025-01-29 14:30:00,43.54,45.16,43.53,44.19,2813673.0,43.2084,44.816,43.1985,43.8534,2813673.0
2025-01-29 15:00:00,44.22,44.53,43.66,44.34,1542625.0,43.8832,44.1908,43.3275,44.0023,1542625.0
2025-01-29 15:30:00,44.35,44.62,44.19,44.31,764896.0,44.0122,44.2802,43.8534,43.9725,764896.0
2025-01-30 09:30:00,45.64,46.36,45.59,46.07,2181108.0,45.2924,46.0069,45.2428,45.7191,2181108.0
2025-01-30 10:00:00,46.08,46.34,45.47,45.52,1302919.0,45.729,45.9871,45.1237,45.1733,1302919.0
2025-01-30 10:30:00,45.54,46.18,45.26,45.34,830935.0,45.1931,45.8283,44.9153,44.9947,830935.0
2025-01-30 11:00:00,45.32,46.03,45.31,46.01,538916.0,44.9748,45.6794,44.9649,45.6596,538916.0
2025-01-30 11:30:00,46.01,46.1,45.82,45.97,410779.0,45.6596,45.7489,45.471,45.6199,410779.0
2025-01-30 12:00:00,45.96,46.01,45.5,45.67,546349.0,45.61,45.6596,45.1535,45.3222,546349.0
2025-01-30 12:30:00,45.67,45.96,45.61,45.88,231304.0,45.3222,45.61,45.2626,45.5306,231304.0
2025-01-30 13:00:00,45.86,46.15,45.85,46.07,249922.0,45.5107,45.7985,45.5008,45.7191,249922.0
2025-01-30 13:30:00,46.08,46.39,46.04,46.33,401865.0,45.729,46.0367,45.6893,45.9771,401865.0
2025-01-30 14:00:00,46.33,46.37,46.22,46.32,378319.0,45.9771,46.0168,45.868,45.9672,378319.0
2025-01-30 14:30:00,46.34,46.39,46.22,46.35,223730.0,45.9871,46.0367,45.868,45.997,223730.0
2025-01-30 15:00:00,46.34,46.55,46.31,46.38,525816.0,45.9871,46.1955,45.9573,46.0268,525816.0
2025-01-30 15:30:00,46.37,46.38,44.73,45.64,2364667.0,46.0168,46.0268,44.3893,45.2924,2364667.0
2025-01-31 09:30:00,45.75,45.92,45.43,45.68,1365289.0,45.4015,45.5703,45.084,45.3321,1365289.0
2025-01-31 10:00:00,45.69,46.21,45.46,46.19,1329886.0,45.342,45.858,45.1138,45.8382,1329886.0
2025-01-31 10:30:00,46.18,46.32,45.91,46.04,693009.0,45.8283,45.9672,45.5603,45.6893,693009.0
2025-01-31 11:00:00,46.07,46.26,45.88,46.04,545097.0,45.7191,45.9077,45.5306,45.6893,545097.0
2025-01-31 11:30:00,46.0,46.19,45.93,46.01,383639.0,45.6496,45.8382,45.5802,45.6596,383639.0
2025-01-31 12:00:00,46.02,46.46,45.73,46.46,1051203.0,45.6695,46.1061,45.3817,46.1061,1051203.0
2025-01-31 12:30:00,46.45,46.67,46.42,46.54,695637.0,46.0962,46.3145,46.0664,46.1855,695637.0
2025-01-31 13:00:00,46.55,46.6,45.23,45.33,1486585.0,46.1955,46.2451,44.8855,44.9847,1486585.0
2025-01-31 13:30:00,45.3,45.47,44.44,44.66,2019247.0,44.955,45.1237,44.1015,44.3199,2019247.0
2025-01-31 14:00:00,44.66,44.93,44.13,44.73,1288349.0,44.3199,44.5878,43.7939,44.3893,1288349.0
2025-01-31 14:30:00,44.73,44.96,44.01,44.6,1229915.0,44.3893,44.6176,43.6748,44.2603,1229915.0
2025-01-31 15:00:00,44.55,44.55,43.81,44.1,1072657.0,44.2107,44.2107,43.4763,43.7641,1072657.0
2025-01-31 15:30:00,44.11,44.84,44.02,44.31,1878555.0,43.774,44.4985,43.6847,43.9725,1878555.0
2025-02-03 09:30:00,41.42,41.77,41.01,41.51,2970290.0,41.1045,41.4519,40.6977,41.1938,2970290.0
2025-02-03 10:00:00,41.4,43.4,40.95,43.29,3685953.0,41.0847,43.0694,40.6381,42.9603,3685953.0
2025-02-03 10:30:00,43.31,43.77,42.92,43.41,2141880.0,42.9801,43.4366,42.5931,43.0794,2141880.0
2025-02-03 11:00:00,43.39,43.59,42.56,43.25,1264307.0,43.0595,43.258,42.2358,42.9206,1264307.0
2025-02-03 11:30:00,43.27,43.59,42.83,42.89,707409.0,42.9404,43.258,42.5038,42.5633,707409.0
2025-02-03 12:00:00,42.91,43.26,42.68,42.97,563867.0,42.5832,42.9305,42.3549,42.6427,563867.0
2025-02-03 12:30:00,42.94,43.01,42.37,42.75,1377184.0,42.613,42.6824,42.0473,42.4244,1377184.0
2025-02-03 13:00:00,42.7,42.95,42.39,42.68,538324.0,42.3748,42.6229,42.0671,42.3549,538324.0
2025-02-03 13:30:00,42.7,43.04,42.63,42.86,588942.0,42.3748,42.7122,42.3053,42.5336,588942.0
2025-02-03 14:00:00,42.83,43.25,42.82,43.04,491568.0,42.5038,42.9206,42.4939,42.7122,491568.0
2025-02-03 14:30:00,43.06,43.29,43.03,43.16,271784.0,42.732,42.9603,42.7023,42.8313,271784.0
2025-02-03 15:00:00,43.17,43.29,42.89,42.92,255778.0,42.8412,42.9603,42.5633,42.5931,255778.0
2025-02-03 15:30:00,42.94,43.12,42.67,42.81,727833.0,42.613,42.7916,42.345,42.4839,727833.0
2025-02-04 09:30:00,42.65,43.28,42.44,43.26,1540426.0,42.3252,42.9504,42.1168,42.9305,1540426.0
2025-02-04 10:00:00,43.29,44.01,43.29,43.61,1305019.0,42.9603,43.6748,42.9603,43.2778,1305019.0
2025-02-04 10:30:00,43.6,43.78,43.5,43.54,450862.0,43.2679,43.4466,43.1687,43.2084,450862.0
2025-02-04 11:00:00,43.57,44.08,43.53,44.08,397544.0,43.2382,43.7443,43.1985,43.7443,397544.0
2025-02-04 11:30:00,44.06,44.16,43.88,44.08,355989.0,43.7244,43.8237,43.5458,43.7443,355989.0
2025-02-04 12:00:00,44.09,44.19,43.59,43.62,739357.0,43.7542,43.8534,43.258,43.2878,739357.0
2025-02-04 12:30:00,43.64,44.16,43.61,44.15,409430.0,43.3076,43.8237,43.2778,43.8137,409430.0
2025-02-04 13:00:00,44.15,44.18,43.89,44.1,289462.0,43.8137,43.8435,43.5557,43.7641,289462.0
2025-02-04 13:30:00,44.1,44.12,43.97,43.99,163242.0,43.7641,43.784,43.6351,43.655,163242.0
2025-02-04 14:00:00,43.97,44.4,43.97,44.28,331950.0,43.6351,44.0618,43.6351,43.9427,331950.0
2025-02-04 14:30:00,44.3,44.43,44.12,44.28,459722.0,43.9626,44.0916,43.784,43.9427,459722.0
2025-02-04 15:00:00,44.29,44.42,44.15,44.28,309733.0,43.9527,44.0817,43.8137,43.9427,309733.0
2025-02-04 15:30:00,44.26,44.65,44.26,44.53,593817.0,43.9229,44.3099,43.9229,44.1908,593817.0
2025-02-05 09:30:00,45.21,45.36,44.72,44.96,1013255.0,44.8657,45.0145,44.3794,44.6176,1013255.0
2025-02-05 10:00:00,45.01,45.46,44.5,45.35,1542397.0,44.6672,45.1138,44.1611,45.0046,1542397.0
2025-02-05 10:30:00,45.34,45.51,45.13,45.46,507250.0,44.9947,45.1634,44.7863,45.1138,507250.0
2025-02-05 11:00:00,45.43,45.59,45.25,45.55,398730.0,45.084,45.2428,44.9054,45.2031,398730.0
2025-02-05 11:30:00,45.57,45.81,45.54,45.8,489682.0,45.2229,45.4611,45.1931,45.4512,489682.0
2025-02-05 12:00:00,45.8,45.93,45.69,45.74,360838.0,45.4512,45.5802,45.342,45.3916,360838.0
2025-02-05 12:30:00,45.73,45.85,45.67,45.74,232391.0,45.3817,45.5008,45.3222,45.3916,232391.0
2025-02-05 13:00:00,45.73,45.83,45.59,45.62,191369.0,45.3817,45.4809,45.2428,45.2725,191369.0
2025-02-05 13:30:00,45.63,45.91,45.61,45.77,228176.0,45.2825,45.5603,45.2626,45.4214,228176.0
2025-02-05 14:00:00,45.79,45.93,45.76,45.91,147993.0,45.4412,45.5802,45.4115,45.5603,147993.0
2025-02-05 14:30:00,45.91,45.95,45.72,45.73,322740.0,45.5603,45.6,45.3718,45.3817,322740.0
2025-02-05 15:00:00,45.73,45.86,45.71,45.75,199563.0,45.3817,45.5107,45.3619,45.4015,199563.0
2025-02-05 15:30:00,45.74,46.03,45.62,46.0,703980.0,45.3916,45.6794,45.2725,45.6496,703980.0
2025-02-06 09:30:00,46.64,46.75,45.9,45.94,1322705.0,46.2848,46.3939,45.5504,45.5901,1322705.0
2025-02-06 10:00:00,45.94,46.45,45.94,46.02,861629.0,45.5901,46.0962,45.5901,45.6695,861629.0
2025-02-06 10:30:00,46.02,46.16,45.77,45.92,1135570.0,45.6695,45.8084,45.4214,45.5703,1135570.0
2025-02-06 11:00:00,45.9,46.38,45.86,46.3,614889.0,45.5504,46.0268,45.5107,45.9474,614889.0
2025-02-06 11:30:00,46.3,46.3,45.78,45.79,671146.0,45.9474,45.9474,45.4313,45.4412,671146.0
2025-02-06 12:00:00,45.79,46.0,45.72,46.0,420420.0,45.4412,45.6496,45.3718,45.6496,420420.0
2025-02-06 12:30:00,46.0,46.19,45.93,46.08,258753.0,45.6496,45.8382,45.5802,45.729,258753.0
2025-02-06 13:00:00,46.07,46.15,45.76,45.8,565247.0,45.7191,45.7985,45.4115,45.4512,565247.0
2025-02-06 13:30:00,45.82,45.85,45.51,45.54,369539.0,45.471,45.5008,45.1634,45.1931,369539.0
2025-02-06 14:00:00,45.53,45.53,45.04,45.05,527347.0,45.1832,45.1832,44.697,44.7069,527347.0
2025-02-06 14:30:00,45.06,45.19,44.7,45.09,873547.0,44.7168,44.8458,44.3595,44.7466,873547.0
2025-02-06 15:00:00,45.08,45.25,45.0,45.23,379490.0,44.7367,44.9054,44.6573,44.8855,379490.0
2025-02-06 15:30:00,45.24,45.6,45.24,45.52,655477.0,44.8954,45.2527,44.8954,45.1733,655477.0
2025-02-07 09:30:00,45.59,45.84,45.22,45.72,1305366.0,45.2428,45.4909,44.8756,45.3718,1305366.0
2025-02-07 10:00:00,45.69,45.77,44.33,45.09,2616559.0,45.342,45.4214,43.9924,44.7466,2616559.0
2025-02-07 10:30:00,45.03,45.21,43.7,44.27,1850539.0,44.687,44.8657,43.3672,43.9328,1850539.0
2025-02-07 11:00:00,44.33,44.63,43.67,44.07,1147961.0,43.9924,44.2901,43.3374,43.7343,1147961.0
2025-02-07 11:30:00,44.07,44.4,43.72,43.87,701628.0,43.7343,44.0618,43.387,43.5359,701628.0
2025-02-07 12:00:00,43.81,44.28,43.66,43.93,864754.0,43.4763,43.9427,43.3275,43.5954,864754.0
2025-02-07 12:30:00,43.92,44.08,43.82,43.88,319342.0,43.5855,43.7443,43.4862,43.5458,319342.0
2025-02-07 13:00:00,43.88,44.35,43.86,44.16,395883.0,43.5458,44.0122,43.5259,43.8237,395883.0
2025-02-07 13:30:00,44.16,44.28,43.75,43.77,378874.0,43.8237,43.9427,43.4168,43.4366,378874.0
2025-02-07 14:00:00,43.77,43.98,43.71,43.75,264067.0,43.4366,43.645,43.3771,43.4168,264067.0
2025-02-07 14:30:00,43.74,44.05,43.7,43.94,276697.0,43.4069,43.7145,43.3672,43.6053,276697.0
2025-02-07 15:00:00,43.94,43.94,43.67,43.76,449265.0,43.6053,43.6053,43.3374,43.4267,449265.0
2025-02-07 15:30:00,43.8,44.06,43.75,43.87,566874.0,43.4664,43.7244,43.4168,43.5359,566874.0
2025-02-10 09:30:00,44.68,44.73,43.84,43.89,1396179.0,44.3397,44.3893,43.5061,43.5557,1396179.0
2025-02-10 10:00:00,43.9,44.23,43.82,44.04,931569.0,43.5656,43.8931,43.4862,43.7046,931569.0
2025-02-10 10:30:00,44.05,44.31,43.99,44.16,555537.0,43.7145,43.9725,43.655,43.8237,555537.0
2025-02-10 11:00:00,44.16,44.23,43.89,44.13,417150.0,43.8237,43.8931,43.5557,43.7939,417150.0
2025-02-10 11:30:00,44.14,44.44,44.02,44.43,392212.0,43.8038,44.1015,43.6847,44.0916,392212.0
2025-02-10 12:00:00,44.44,44.45,44.18,44.33,389925.0,44.1015,44.1115,43.8435,43.9924,389925.0
2025-02-10 12:30:00,44.34,44.58,44.34,44.57,264086.0,44.0023,44.2405,44.0023,44.2305,264086.0
2025-02-10 13:00:00,44.56,44.64,44.46,44.46,206913.0,44.2206,44.3,44.1214,44.1214,206913.0
2025-02-10 13:30:00,44.46,44.77,44.37,44.71,337497.0,44.1214,44.429,44.0321,44.3695,337497.0
2025-02-10 14:00:00,44.68,44.71,44.55,44.6,159914.0,44.3397,44.3695,44.2107,44.2603,159914.0
2025-02-10 14:30:00,44.62,44.66,44.49,44.52,185258.0,44.2802,44.3199,44.1511,44.1809,185258.0
2025-02-10 15:00:00,44.52,44.59,44.41,44.5,296546.0,44.1809,44.2504,44.0718,44.1611,296546.0
2025-02-10 15:30:00,44.49,44.55,44.27,44.48,447946.0,44.1511,44.2107,43.9328,44.1412,447946.0
2025-02-11 09:30:00,43.3,43.89,43.18,43.71,1255037.0,42.9702,43.5557,42.8511,43.3771,1255037.0
2025-02-11 10:00:00,43.74,43.87,43.37,43.64,716610.0,43.4069,43.5359,43.0397,43.3076,716610.0
2025-02-11 10:30:00,43.63,44.03,43.61,43.92,511187.0,43.2977,43.6946,43.2778,43.5855,511187.0
2025-02-11 11:00:00,43.96,44.11,43.8,43.82,397214.0,43.6252,43.774,43.4664,43.4862,397214.0
2025-02-11 11:30:00,43.84,43.88,43.59,43.62,310314.0,43.5061,43.5458,43.258,43.2878,310314.0
2025-02-11 12:00:00,43.61,43.61,43.37,43.59,491054.0,43.2778,43.2778,43.0397,43.258,491054.0
2025-02-11 12:30:00,43.57,43.62,43.3,43.34,233615.0,43.2382,43.2878,42.9702,43.0099,233615.0
2025-02-11 13:00:00,43.34,43.54,43.31,43.39,238141.0,43.0099,43.2084,42.9801,43.0595,238141.0
2025-02-11 13:30:00,43.38,43.64,43.38,43.43,398569.0,43.0496,43.3076,43.0496,43.0992,398569.0
2025-02-11 14:00:00,43.42,43.5,43.3,43.4,238305.0,43.0893,43.1687,42.9702,43.0694,238305.0
2025-02-11 14:30:00,43.43,43.69,43.43,43.6,236135.0,43.0992,43.3572,43.0992,43.2679,236135.0
2025-02-11 15:00:00,43.6,43.67,43.53,43.62,122224.0,43.2679,43.3374,43.1985,43.2878,122224.0
2025-02-11 15:30:00,43.62,43.75,43.49,43.69,477661.0,43.2878,43.4168,43.1588,43.3572,477661.0
2025-02-12 09:30:00,41.7,42.23,41.43,42.22,2108084.0,41.3824,41.9084,41.1145,41.8984,2108084.0
2025-02-12 10:00:00,42.21,42.25,41.66,42.11,986408.0,41.8885,41.9282,41.3427,41.7893,986408.0
2025-02-12 10:30:00,42.09,42.64,42.01,42.36,796035.0,41.7694,42.3152,41.69,42.0374,796035.0
2025-02-12 11:00:00,42.33,42.33,41.58,41.84,902848.0,42.0076,42.0076,41.2633,41.5213,902848.0
2025-02-12 11:30:00,41.83,42.42,41.81,42.41,478271.0,41.5114,42.0969,41.4916,42.087,478271.0
2025-02-12 12:00:00,42.39,42.81,42.23,42.72,660824.0,42.0671,42.4839,41.9084,42.3946,660824.0
2025-02-12 12:30:00,42.72,42.93,42.61,42.88,249407.0,42.3946,42.603,42.2855,42.5534,249407.0
2025-02-12 13:00:00,42.89,42.97,42.43,42.51,354576.0,42.5633,42.6427,42.1068,42.1862,354576.0
2025-02-12 13:30:00,42.51,42.67,42.44,42.54,240537.0,42.1862,42.345,42.1168,42.216,240537.0
2025-02-12 14:00:00,42.53,42.55,42.27,42.35,301965.0,42.2061,42.2259,41.9481,42.0274,301965.0
2025-02-12 14:30:00,42.37,42.74,42.36,42.63,202658.0,42.0473,42.4145,42.0374,42.3053,202658.0
2025-02-12 15:00:00,42.63,42.73,42.58,42.58,185183.0,42.3053,42.4046,42.2557,42.2557,185183.0
2025-02-12 15:30:00,42.59,42.73,42.38,42.48,583897.0,42.2656,42.4046,42.0572,42.1565,583897.0
2025-02-13 09:30:00,43.27,43.29,42.67,42.99,1520353.0,42.9404,42.9603,42.345,42.6626,1520353.0
2025-02-13 10:00:00,43.03,43.37,42.79,42.93,1249591.0,42.7023,43.0397,42.4641,42.603,1249591.0
2025-02-13 10:30:00,42.93,43.12,42.81,42.84,655581.0,42.603,42.7916,42.4839,42.5137,655581.0
2025-02-13 11:00:00,42.85,42.92,42.68,42.69,486614.0,42.5236,42.5931,42.3549,42.3649,486614.0
2025-02-13 11:30:00,42.7,42.83,42.59,42.71,394383.0,42.3748,42.5038,42.2656,42.3847,394383.0
2025-02-13 12:00:00,42.7,43.13,42.54,43.05,590786.0,42.3748,42.8015,42.216,42.7221,590786.0
2025-02-13 12:30:00,43.05,43.05,42.77,42.83,251911.0,42.7221,42.7221,42.4442,42.5038,251911.0
2025-02-13 13:00:00,42.83,42.95,42.6,42.89,397518.0,42.5038,42.6229,42.2755,42.5633,397518.0
2025-02-13 13:30:00,42.9,43.22,42.69,43.18,991110.0,42.5733,42.8908,42.3649,42.8511,991110.0
2025-02-13 14:00:00,43.17,43.7,43.14,43.6,740104.0,42.8412,43.3672,42.8114,43.2679,740104.0
2025-02-13 14:30:00,43.61,43.74,43.52,43.55,313989.0,43.2778,43.4069,43.1885,43.2183,313989.0
2025-02-13 15:00:00,43.56,43.91,43.54,43.91,325850.0,43.2282,43.5756,43.2084,43.5756,325850.0
2025-02-13 15:30:00,43.91,43.99,43.72,43.86,651051.0,43.5756,43.655,43.387,43.5259,651051.0
2025-02-14 09:30:00,44.52,44.88,44.21,44.65,1172009.0,44.1809,44.5382,43.8733,44.3099,1172009.0
2025-02-14 10:00:00,44.66,44.77,44.06,44.08,737638.0,44.3199,44.429,43.7244,43.7443,737638.0
2025-02-14 10:30:00,44.07,44.24,44.03,44.08,563187.0,43.7343,43.9031,43.6946,43.7443,563187.0
2025-02-14 11:00:00,44.1,44.32,43.82,43.91,562685.0,43.7641,43.9824,43.4862,43.5756,562685.0
2025-02-14 11:30:00,43.9,43.94,43.68,43.9,469757.0,43.5656,43.6053,43.3473,43.5656,469757.0
2025-02-14 12:00:00,43.89,43.92,43.54,43.56,329334.0,43.5557,43.5855,43.2084,43.2282,329334.0
2025-02-14 12:30:00,43.57,43.78,43.53,43.72,291874.0,43.2382,43.4466,43.1985,43.387,291874.0
2025-02-14 13:00:00,43.72,43.77,43.65,43.74,157323.0,43.387,43.4366,43.3175,43.4069,157323.0
2025-02-14 13:30:00,43.73,43.94,43.72,43.86,323877.0,43.3969,43.6053,43.387,43.5259,323877.0
2025-02-14 14:00:00,43.86,43.91,43.74,43.76,157832.0,43.5259,43.5756,43.4069,43.4267,157832.0
2025-02-14 14:30:00,43.75,43.94,43.72,43.92,171593.0,43.4168,43.6053,43.387,43.5855,171593.0
2025-02-14 15:00:00,43.91,43.97,43.74,43.74,161056.0,43.5756,43.6351,43.4069,43.4069,161056.0
2025-02-14 15:30:00,43.75,43.79,43.56,43.75,460807.0,43.4168,43.4565,43.2282,43.4168,460807.0
2025-02-18 09:30:00,43.81,44.14,43.75,44.01,1030806.0,43.4763,43.8038,43.4168,43.6748,1030806.0
2025-02-18 10:00:00,43.98,44.19,43.74,44.15,491057.0,43.645,43.8534,43.4069,43.8137,491057.0
2025-02-18 10:30:00,44.15,44.7,44.13,44.68,668924.0,43.8137,44.3595,43.7939,44.3397,668924.0
2025-02-18 11:00:00,44.66,44.67,44.2,44.3,543957.0,44.3199,44.3298,43.8634,43.9626,543957.0
2025-02-18 11:30:00,44.28,44.45,44.19,44.3,288417.0,43.9427,44.1115,43.8534,43.9626,288417.0
2025-02-18 12:00:00,44.29,44.48,44.26,44.35,134379.0,43.9527,44.1412,43.9229,44.0122,134379.0
2025-02-18 12:30:00,44.35,44.48,44.28,44.31,135129.0,44.0122,44.1412,43.9427,43.9725,135129.0
2025-02-18 13:00:00,44.31,44.38,44.09,44.11,297116.0,43.9725,44.042,43.7542,43.774,297116.0
2025-02-18 13:30:00,44.12,44.19,43.97,44.09,274873.0,43.784,43.8534,43.6351,43.7542,274873.0
2025-02-18 14:00:00,44.09,44.18,43.47,43.78,663951.0,43.7542,43.8435,43.1389,43.4466,663951.0
2025-02-18 14:30:00,43.78,44.17,43.73,44.11,216478.0,43.4466,43.8336,43.3969,43.774,216478.0
2025-02-18 15:00:00,44.12,44.24,44.08,44.14,122776.0,43.784,43.9031,43.7443,43.8038,122776.0
2025-02-18 15:30:00,44.15,44.45,44.08,44.45,413292.0,43.8137,44.1115,43.7443,44.1115,413292.0
2025-02-19 09:30:00,43.38,43.73,43.19,43.68,1455025.0,43.0496,43.3969,42.861,43.3473,1455025.0
2025-02-19 10:00:00,43.7,43.87,43.58,43.71,979109.0,43.3672,43.5359,43.2481,43.3771,979109.0
2025-02-19 10:30:00,43.72,43.85,43.41,43.47,615191.0,43.387,43.516,43.0794,43.1389,615191.0
2025-02-19 11:00:00,43.47,43.94,43.43,43.92,678242.0,43.1389,43.6053,43.0992,43.5855,678242.0
2025-02-19 11:30:00,43.91,43.99,43.83,43.88,456765.0,43.5756,43.655,43.4962,43.5458,456765.0
2025-02-19 12:00:00,43.87,43.92,43.6,43.7,261869.0,43.5359,43.5855,43.2679,43.3672,261869.0
2025-02-19 12:30:00,43.7,43.79,43.61,43.63,136339.0,43.3672,43.4565,43.2778,43.2977,136339.0
2025-02-19 13:00:00,43.63,43.76,43.46,43.73,335952.0,43.2977,43.4267,43.129,43.3969,335952.0
2025-02-19 13:30:00,43.73,43.84,43.73,43.74,164199.0,43.3969,43.5061,43.3969,43.4069,164199.0
2025-02-19 14:00:00,43.74,44.38,43.66,44.23,534628.0,43.4069,44.042,43.3275,43.8931,534628.0
2025-02-19 14:30:00,44.21,44.32,44.18,44.23,227925.0,43.8733,43.9824,43.8435,43.8931,227925.0
2025-02-19 15:00:00,44.23,44.24,43.87,43.89,355914.0,43.8931,43.9031,43.5359,43.5557,355914.0
2025-02-19 15:30:00,43.91,44.15,43.82,43.94,385324.0,43.5756,43.8137,43.4862,43.6053,385324.0
2025-02-20 09:30:00,43.7,43.81,42.46,42.48,1799694.0,43.3672,43.4763,42.1366,42.1565,1799694.0
2025-02-20 10:00:00,42.49,42.71,42.17,42.49,1143595.0,42.1664,42.3847,41.8488,42.1664,1143595.0
2025-02-20 10:30:00,42.5,42.59,42.0,42.05,864545.0,42.1763,42.2656,41.6801,41.7297,864545.0
2025-02-20 11:00:00,42.06,42.3,42.02,42.19,784385.0,41.7397,41.9778,41.7,41.8687,784385.0
2025-02-20 11:30:00,42.19,42.29,41.99,42.1,530520.0,41.8687,41.9679,41.6702,41.7793,530520.0
2025-02-20 12:00:00,42.09,42.45,42.09,42.44,450318.0,41.7694,42.1267,41.7694,42.1168,450318.0
2025-02-20 12:30:00,42.44,42.6,42.32,42.38,243652.0,42.1168,42.2755,41.9977,42.0572,243652.0
2025-02-20 13:00:00,42.37,42.45,42.22,42.3,277294.0,42.0473,42.1267,41.8984,41.9778,277294.0
2025-02-20 13:30:00,42.3,42.56,42.26,42.54,186929.0,41.9778,42.2358,41.9381,42.216,186929.0
2025-02-20 14:00:00,42.53,42.75,42.51,42.66,332849.0,42.2061,42.4244,42.1862,42.3351,332849.0
2025-02-20 14:30:00,42.66,42.85,42.49,42.79,392956.0,42.3351,42.5236,42.1664,42.4641,392956.0
2025-02-20 15:00:00,42.81,42.88,42.65,42.68,244792.0,42.4839,42.5534,42.3252,42.3549,244792.0
2025-02-20 15:30:00,42.7,43.09,42.63,42.7,531232.0,42.3748,42.7618,42.3053,42.3748,531232.0
2025-02-21 09:30:00,43.66,43.67,42.3,42.35,1575624.0,43.3275,43.3374,41.9778,42.0274,1575624.0
2025-02-21 10:00:00,42.34,42.38,41.34,41.34,1821339.0,42.0175,42.0572,41.0251,41.0251,1821339.0
2025-02-21 10:30:00,41.34,41.46,41.0,41.12,1351202.0,41.0251,41.1442,40.6877,40.8068,1351202.0
2025-02-21 11:00:00,41.13,41.46,41.11,41.23,1035793.0,40.8167,41.1442,40.7969,40.916,1035793.0
2025-02-21 11:30:00,41.21,41.23,40.9,41.04,749415.0,40.8961,40.916,40.5885,40.7274,749415.0
2025-02-21 12:00:00,41.03,41.1,40.66,40.69,495238.0,40.7175,40.787,40.3503,40.3801,495238.0
2025-02-21 12:30:00,40.7,40.72,39.9,39.98,1181643.0,40.39,40.4099,39.5961,39.6755,1181643.0
2025-02-21 13:00:00,39.98,40.02,39.37,39.38,1873375.0,39.6755,39.7152,39.0701,39.0801,1873375.0
2025-02-21 13:30:00,39.38,39.76,39.21,39.23,1508219.0,39.0801,39.4572,38.9114,38.9312,1508219.0
2025-02-21 14:00:00,39.23,39.56,38.93,39.05,1442406.0,38.9312,39.2587,38.6335,38.7526,1442406.0
2025-02-21 14:30:00,39.05,39.29,38.79,39.05,1142197.0,38.7526,38.9908,38.4946,38.7526,1142197.0
2025-02-21 15:00:00,39.05,39.33,38.98,39.27,796818.0,38.7526,39.0304,38.6831,38.9709,796818.0
2025-02-21 15:30:00,39.27,39.52,38.76,38.92,1926792.0,38.9709,39.219,38.4648,38.6236,1926792.0
2025-02-24 09:30:00,39.48,39.48,38.12,38.12,2500880.0,39.1793,39.1793,37.8297,37.8297,2500880.0
2025-02-24 10:00:00,38.12,38.5,37.53,37.93,2485386.0,37.8297,38.2068,37.2442,37.6411,2485386.0
2025-02-24 10:30:00,37.95,38.21,37.72,37.87,858057.0,37.661,37.919,37.4327,37.5816,858057.0
2025-02-24 11:00:00,37.86,38.72,37.8,38.65,592581.0,37.5716,38.4251,37.5121,38.3556,592581.0
2025-02-24 11:30:00,38.64,38.95,38.53,38.57,655954.0,38.3457,38.6533,38.2365,38.2762,655954.0
2025-02-24 12:00:00,38.57,38.97,38.52,38.8,358523.0,38.2762,38.6732,38.2266,38.5045,358523.0
2025-02-24 12:30:00,38.78,39.13,38.7,38.93,425077.0,38.4846,38.832,38.4052,38.6335,425077.0
2025-02-24 13:00:00,38.93,39.12,38.84,39.03,418313.0,38.6335,38.822,38.5442,38.7327,418313.0
2025-02-24 13:30:00,39.03,39.29,38.9,38.95,522018.0,38.7327,38.9908,38.6037,38.6533,522018.0
2025-02-24 14:00:00,38.95,39.19,38.74,38.79,374751.0,38.6533,38.8915,38.4449,38.4946,374751.0
2025-02-24 14:30:00,38.8,38.95,38.56,38.65,427152.0,38.5045,38.6533,38.2663,38.3556,427152.0
2025-02-24 15:00:00,38.66,38.75,38.43,38.43,625821.0,38.3656,38.4549,38.1373,38.1373,625821.0
2025-02-24 15:30:00,38.44,38.73,38.07,38.09,800590.0,38.1472,38.435,37.78,37.7999,800590.0
2025-02-25 09:30:00,38.18,38.63,37.83,38.0,1972358.0,37.8892,38.3358,37.5419,37.7106,1972358.0
2025-02-25 10:00:00,37.98,37.98,36.82,36.83,2087034.0,37.6907,37.6907,36.5396,36.5495,2087034.0
2025-02-25 10:30:00,36.85,37.75,36.83,37.51,1488143.0,36.5693,37.4625,36.5495,37.2243,1488143.0
2025-02-25 11:00:00,37.52,37.55,36.88,36.89,749556.0,37.2342,37.264,36.5991,36.609,749556.0
2025-02-25 11:30:00,36.9,37.44,36.66,37.3,1100944.0,36.619,37.1548,36.3808,37.0159,1100944.0
2025-02-25 12:00:00,37.25,37.3,36.87,37.18,372656.0,36.9663,37.0159,36.5892,36.8968,372656.0
2025-02-25 12:30:00,37.18,37.72,37.16,37.72,579236.0,36.8968,37.4327,36.877,37.4327,579236.0
2025-02-25 13:00:00,37.73,38.09,37.37,37.37,620864.0,37.4426,37.7999,37.0854,37.0854,620864.0
2025-02-25 13:30:00,37.38,37.83,37.35,37.62,470861.0,37.0953,37.5419,37.0655,37.3335,470861.0
2025-02-25 14:00:00,37.61,37.66,37.27,37.29,355404.0,37.3235,37.3732,36.9861,37.006,355404.0
2025-02-25 14:30:00,37.29,38.06,37.29,37.9,732354.0,37.006,37.7701,37.006,37.6113,732354.0
2025-02-25 15:00:00,37.89,38.38,37.76,38.17,917925.0,37.6014,38.0877,37.4724,37.8793,917925.0
2025-02-25 15:30:00,38.18,38.21,37.56,37.63,1220955.0,37.8892,37.919,37.2739,37.3434,1220955.0
2025-02-26 09:30:00,37.97,39.05,37.76,38.91,2087106.0,37.6808,38.7526,37.4724,38.6136,2087106.0
2025-02-26 10:00:00,38.9,39.19,38.64,38.7,1124070.0,38.6037,38.8915,38.3457,38.4052,1124070.0
2025-02-26 10:30:00,38.72,39.02,38.61,38.89,560395.0,38.4251,38.7228,38.3159,38.5938,560395.0
2025-02-26 11:00:00,38.93,39.06,38.85,38.9,463942.0,38.6335,38.7625,38.5541,38.6037,463942.0
2025-02-26 11:30:00,38.88,38.98,38.62,38.65,415265.0,38.5839,38.6831,38.3259,38.3556,415265.0
2025-02-26 12:00:00,38.66,38.94,38.55,38.77,598965.0,38.3656,38.6434,38.2564,38.4747,598965.0
2025-02-26 12:30:00,38.77,38.85,38.02,38.12,1231253.0,38.4747,38.5541,37.7304,37.8297,1231253.0
2025-02-26 13:00:00,38.08,38.29,37.92,37.94,571790.0,37.79,37.9984,37.6312,37.651,571790.0
2025-02-26 13:30:00,37.92,38.03,37.37,37.55,905670.0,37.6312,37.7403,37.0854,37.264,905670.0
2025-02-26 14:00:00,37.54,37.79,37.39,37.59,515645.0,37.2541,37.5022,37.1052,37.3037,515645.0
2025-02-26 14:30:00,37.57,37.9,37.41,37.43,521970.0,37.2839,37.6113,37.1251,37.1449,521970.0
2025-02-26 15:00:00,37.44,37.61,37.34,37.49,680515.0,37.1548,37.3235,37.0556,37.2045,680515.0
2025-02-26 15:30:00,37.48,37.89,37.44,37.8,929798.0,37.1945,37.6014,37.1548,37.5121,929798.0
2025-02-27 09:30:00,37.79,37.99,36.91,36.96,2009712.0,37.5022,37.7007,36.6289,36.6785,2009712.0
2025-02-27 10:00:00,36.96,38.19,36.61,37.82,1786307.0,36.6785,37.8991,36.3312,37.5319,1786307.0
2025-02-27 10:30:00,37.8,37.85,37.33,37.37,603802.0,37.5121,37.5617,37.0457,37.0854,603802.0
2025-02-27 11:00:00,37.37,37.99,37.34,37.64,608155.0,37.0854,37.7007,37.0556,37.3533,608155.0
2025-02-27 11:30:00,37.62,37.81,37.26,37.31,331014.0,37.3335,37.522,36.9762,37.0258,331014.0
2025-02-27 12:00:00,37.34,37.5,37.02,37.5,357576.0,37.0556,37.2144,36.738,37.2144,357576.0
2025-02-27 12:30:00,37.51,37.59,37.02,37.23,340003.0,37.2243,37.3037,36.738,36.9464,340003.0
2025-02-27 13:00:00,37.27,37.59,37.27,37.41,309550.0,36.9861,37.3037,36.9861,37.1251,309550.0
2025-02-27 13:30:00,37.43,37.6,37.38,37.4,210878.0,37.1449,37.3136,37.0953,37.1151,210878.0
2025-02-27 14:00:00,37.42,37.44,36.8,36.8,410078.0,37.135,37.1548,36.5197,36.5197,410078.0
2025-02-27 14:30:00,36.81,36.85,36.38,36.7,1228932.0,36.5296,36.5693,36.1029,36.4205,1228932.0
2025-02-27 15:00:00,36.7,36.73,36.2,36.22,1086161.0,36.4205,36.4502,35.9243,35.9441,1086161.0
2025-02-27 15:30:00,36.25,36.53,35.95,36.05,1700726.0,35.9739,36.2518,35.6762,35.7754,1700726.0
2025-02-28 09:30:00,35.62,36.14,35.28,35.94,1874893.0,35.3487,35.8647,35.0113,35.6663,1874893.0
2025-02-28 10:00:00,35.92,36.68,35.86,36.67,1146473.0,35.6464,36.4006,35.5869,36.3907,1146473.0
2025-02-28 10:30:00,36.66,36.81,36.37,36.78,852485.0,36.3808,36.5296,36.093,36.4999,852485.0
2025-02-28 11:00:00,36.79,36.89,36.25,36.25,642915.0,36.5098,36.609,35.9739,35.9739,642915.0
2025-02-28 11:30:00,36.23,36.76,36.19,36.61,473451.0,35.9541,36.48,35.9144,36.3312,473451.0
2025-02-28 12:00:00,36.61,36.73,36.39,36.47,364444.0,36.3312,36.4502,36.1128,36.1922,364444.0
2025-02-28 12:30:00,36.47,36.47,35.71,35.72,823045.0,36.1922,36.1922,35.438,35.4479,823045.0
2025-02-28 13:00:00,35.7,35.91,35.37,35.78,901480.0,35.4281,35.6365,35.1006,35.5075,901480.0
2025-02-28 13:30:00,35.77,36.26,35.63,35.65,851497.0,35.4976,35.9838,35.3586,35.3785,851497.0
2025-02-28 14:00:00,35.64,35.99,35.63,35.91,444734.0,35.3686,35.7159,35.3586,35.6365,444734.0
2025-02-28 14:30:00,35.9,36.35,35.84,36.32,457163.0,35.6266,36.0731,35.567,36.0434,457163.0
2025-02-28 15:00:00,36.29,36.56,36.23,36.51,631504.0,36.0136,36.2815,35.9541,36.2319,631504.0
2025-02-28 15:30:00,36.51,37.15,36.22,37.15,1450173.0,36.2319,36.8671,35.9441,36.8671,1450173.0
2025-03-03 09:30:00,37.53,37.81,36.58,36.65,1584127.0,37.2442,37.522,36.3014,36.3709,1584127.0
2025-03-03 10:00:00,36.6,37.1,36.12,37.04,1148390.0,36.3212,36.8174,35.8449,36.7579,1148390.0
2025-03-03 10:30:00,37.05,37.22,36.59,36.59,910818.0,36.7678,36.9365,36.3113,36.3113,910818.0
2025-03-03 11:00:00,36.61,36.83,36.47,36.48,509584.0,36.3312,36.5495,36.1922,36.2022,509584.0
2025-03-03 11:30:00,36.5,36.71,36.16,36.68,833173.0,36.222,36.4304,35.8846,36.4006,833173.0
2025-03-03 12:00:00,36.62,37.01,36.57,36.86,362224.0,36.3411,36.7281,36.2915,36.5793,362224.0
2025-03-03 12:30:00,36.87,37.02,36.44,36.53,310683.0,36.5892,36.738,36.1625,36.2518,310683.0
2025-03-03 13:00:00,36.5,36.56,35.52,35.55,1196136.0,36.222,36.2815,35.2495,35.2792,1196136.0
2025-03-03 13:30:00,35.54,36.1,35.37,35.64,1121184.0,35.2693,35.825,35.1006,35.3686,1121184.0
2025-03-03 14:00:00,35.62,35.95,35.48,35.51,519838.0,35.3487,35.6762,35.2098,35.2395,519838.0
2025-03-03 14:30:00,35.5,35.77,34.76,34.78,1917749.0,35.2296,35.4976,34.4953,34.5151,1917749.0
2025-03-03 15:00:00,34.77,34.77,33.67,33.74,1904356.0,34.5052,34.5052,33.4136,33.483,1904356.0
2025-03-03 15:30:00,33.74,34.1,33.4,34.1,2124432.0,33.483,33.8403,33.1456,33.8403,2124432.0
2025-03-04 09:30:00,32.69,32.73,31.85,31.87,2897007.0,32.441,32.4807,31.6074,31.6273,2897007.0
2025-03-04 10:00:00,31.86,32.03,31.41,31.87,2155096.0,31.6173,31.786,31.1708,31.6273,2155096.0
2025-03-04 10:30:00,31.86,32.18,31.57,31.7,1489292.0,31.6173,31.9349,31.3296,31.4586,1489292.0
2025-03-04 11:00:00,31.71,31.92,31.35,31.43,1337038.0,31.4685,31.6769,31.1112,31.1906,1337038.0
2025-03-04 11:30:00,31.43,32.35,31.43,32.26,960644.0,31.1906,32.1036,31.1906,32.0143,960644.0
2025-03-04 12:00:00,32.28,32.76,32.02,32.61,810752.0,32.0341,32.5105,31.7761,32.3616,810752.0
2025-03-04 12:30:00,32.61,32.96,32.44,32.52,1006062.0,32.3616,32.709,32.1929,32.2723,1006062.0
2025-03-04 13:00:00,32.51,33.24,32.5,32.9,674645.0,32.2624,32.9868,32.2525,32.6494,674645.0
2025-03-04 13:30:00,32.89,33.67,32.83,33.59,489984.0,32.6395,33.4136,32.58,33.3342,489984.0
2025-03-04 14:00:00,33.57,34.07,33.56,33.78,743475.0,33.3143,33.8105,33.3044,33.5227,743475.0
2025-03-04 14:30:00,33.8,34.1,33.65,34.06,498504.0,33.5426,33.8403,33.3937,33.8006,498504.0
2025-03-04 15:00:00,34.05,34.56,33.9,34.32,860745.0,33.7907,34.2968,33.6418,34.0586,860745.0
2025-03-04 15:30:00,34.29,34.33,32.82,32.91,1599053.0,34.0288,34.0685,32.57,32.6593,1599053.0
2025-03-05 09:30:00,32.93,33.46,32.56,32.77,2262507.0,32.6792,33.2052,32.312,32.5204,2262507.0
2025-03-05 10:00:00,32.8,33.62,32.73,32.81,1859774.0,32.5502,33.3639,32.4807,32.5601,1859774.0
2025-03-05 10:30:00,32.83,33.27,32.72,33.06,1016145.0,32.58,33.0166,32.4708,32.8082,1016145.0
2025-03-05 11:00:00,33.05,33.05,32.38,32.53,1113493.0,32.7983,32.7983,32.1334,32.2822,1113493.0
2025-03-05 11:30:00,32.52,32.77,32.16,32.62,1327737.0,32.2723,32.5204,31.9151,32.3716,1327737.0
2025-03-05 12:00:00,32.61,33.02,32.57,32.99,1267670.0,32.3616,32.7685,32.3219,32.7387,1267670.0
2025-03-05 12:30:00,33.0,33.34,32.83,33.3,1024860.0,32.7487,33.0861,32.58,33.0464,1024860.0
2025-03-05 13:00:00,33.29,33.39,32.71,32.93,1192918.0,33.0365,33.1357,32.4609,32.6792,1192918.0
2025-03-05 13:30:00,32.91,33.41,32.69,33.4,672646.0,32.6593,33.1555,32.441,33.1456,672646.0
2025-03-05 14:00:00,33.38,34.06,33.31,33.75,1040411.0,33.1258,33.8006,33.0563,33.4929,1040411.0
2025-03-05 14:30:00,33.79,33.95,33.66,33.72,674759.0,33.5326,33.6914,33.4036,33.4632,674759.0
2025-03-05 15:00:00,33.73,34.02,33.55,33.91,910676.0,33.4731,33.7609,33.2945,33.6517,910676.0
2025-03-05 15:30:00,33.9,34.05,33.57,33.92,1233783.0,33.6418,33.7907,33.3143,33.6617,1233783.0
2025-03-06 09:30:00,32.57,32.84,31.95,32.26,2845702.0,32.3219,32.5899,31.7067,32.0143,2845702.0
2025-03-06 10:00:00,32.26,33.21,32.19,33.08,1990589.0,32.0143,32.9571,31.9448,32.828,1990589.0
2025-03-06 10:30:00,33.08,33.45,32.97,33.32,994606.0,32.828,33.1952,32.7189,33.0662,994606.0
2025-03-06 11:00:00,33.33,33.69,33.16,33.42,1038822.0,33.0761,33.4334,32.9074,33.1655,1038822.0
2025-03-06 11:30:00,33.4,33.7,32.66,32.66,819873.0,33.1456,33.4433,32.4112,32.4112,819873.0
2025-03-06 12:00:00,32.66,32.8,32.21,32.28,1084922.0,32.4112,32.5502,31.9647,32.0341,1084922.0
2025-03-06 12:30:00,32.29,32.57,31.9,32.25,1302247.0,32.0441,32.3219,31.657,32.0044,1302247.0
2025-03-06 13:00:00,32.25,32.53,32.05,32.22,944737.0,32.0044,32.2822,31.8059,31.9746,944737.0
2025-03-06 13:30:00,32.23,32.38,31.8,32.02,759686.0,31.9845,32.1334,31.5578,31.7761,759686.0
2025-03-06 14:00:00,32.05,32.13,31.68,31.73,677503.0,31.8059,31.8853,31.4387,31.4883,677503.0
2025-03-06 14:30:00,31.73,33.12,31.66,32.06,1466957.0,31.4883,32.8677,31.4189,31.8158,1466957.0
2025-03-06 15:00:00,32.05,32.6,31.98,32.48,1212635.0,31.8059,32.3517,31.7364,32.2326,1212635.0
2025-03-06 15:30:00,32.49,32.79,32.12,32.3,1794616.0,32.2425,32.5403,31.8754,32.054,1794616.0
2025-03-07 09:30:00,32.13,32.86,31.77,32.47,2110830.0,31.8853,32.6097,31.528,32.2227,2110830.0
2025-03-07 10:00:00,32.47,32.75,31.83,31.9,1451473.0,32.2227,32.5006,31.5876,31.657,1451473.0
2025-03-07 10:30:00,31.87,32.18,31.3,31.78,2221139.0,31.6273,31.9349,31.0616,31.538,2221139.0
2025-03-07 11:00:00,31.76,31.81,31.06,31.09,956625.0,31.5181,31.5677,30.8234,30.8532,956625.0
2025-03-07 11:30:00,31.1,31.19,30.68,30.93,1519165.0,30.8631,30.9524,30.4463,30.6944,1519165.0
2025-03-07 12:00:00,30.93,31.19,30.62,31.17,1531483.0,30.6944,30.9524,30.3868,30.9326,1531483.0
2025-03-07 12:30:00,31.15,32.16,31.02,31.71,1558015.0,30.9127,31.9151,30.7837,31.4685,1558015.0
2025-03-07 13:00:00,31.68,32.5,31.66,32.13,1262774.0,31.4387,32.2525,31.4189,31.8853,1262774.0
2025-03-07 13:30:00,32.12,32.77,32.04,32.76,715655.0,31.8754,32.5204,31.796,32.5105,715655.0
2025-03-07 14:00:00,32.76,32.99,32.52,32.88,779436.0,32.5105,32.7387,32.2723,32.6296,779436.0
2025-03-07 14:30:00,32.9,33.14,32.68,32.76,838729.0,32.6494,32.8876,32.4311,32.5105,838729.0
2025-03-07 15:00:00,32.75,33.13,32.66,32.92,694824.0,32.5006,32.8777,32.4112,32.6693,694824.0
2025-03-07 15:30:00,32.92,32.98,32.5,32.61,1409097.0,32.6693,32.7288,32.2525,32.3616,1409097.0
2025-03-10 09:30:00,31.39,32.02,31.22,31.38,2213095.0,31.1509,31.7761,30.9822,31.141,2213095.0
2025-03-10 10:00:00,31.39,31.39,30.8,30.87,1775088.0,31.1509,31.1509,30.5654,30.6349,1775088.0
2025-03-10 10:30:00,30.86,31.0,30.68,30.96,1192343.0,30.625,30.7639,30.4463,30.7242,1192343.0
2025-03-10 11:00:00,30.97,31.41,30.96,31.21,1353155.0,30.7341,31.1708,30.7242,30.9723,1353155.0
2025-03-10 11:30:00,31.19,31.68,31.01,31.04,1050640.0,30.9524,31.4387,30.7738,30.8036,1050640.0
2025-03-10 12:00:00,31.02,31.26,30.9,31.17,860403.0,30.7837,31.0219,30.6647,30.9326,860403.0
2025-03-10 12:30:00,31.18,31.47,30.81,30.81,805117.0,30.9425,31.2303,30.5753,30.5753,805117.0
2025-03-10 13:00:00,30.81,30.84,30.46,30.58,1107418.0,30.5753,30.6051,30.228,30.3471,1107418.0
2025-03-10 13:30:00,30.58,30.59,30.03,30.07,1367970.0,30.3471,30.357,29.8013,29.841,1367970.0
2025-03-10 14:00:00,30.07,30.18,29.72,29.8,1318952.0,29.841,29.9501,29.4936,29.573,1318952.0
2025-03-10 14:30:00,29.81,29.94,29.39,29.43,965010.0,29.583,29.712,29.1662,29.2058,965010.0
2025-03-10 15:00:00,29.41,30.42,29.18,30.13,1668186.0,29.186,30.1883,28.9578,29.9005,1668186.0
2025-03-10 15:30:00,30.16,30.75,30.02,30.11,1821916.0,29.9303,30.5158,29.7914,29.8807,1821916.0
2025-03-11 09:30:00,30.27,30.9,30.02,30.4,2462499.0,30.0395,30.6647,29.7914,30.1685,2462499.0
2025-03-11 10:00:00,30.4,30.96,29.51,29.65,1966877.0,30.1685,30.7242,29.2852,29.4242,1966877.0
2025-03-11 10:30:00,29.64,29.86,29.22,29.47,1423742.0,29.4142,29.6326,28.9974,29.2455,1423742.0
2025-03-11 11:00:00,29.43,30.3,29.35,29.96,1552945.0,29.2058,30.0692,29.1265,29.7318,1552945.0
2025-03-11 11:30:00,29.97,30.49,29.9,29.97,949299.0,29.7417,30.2578,29.6723,29.7417,949299.0
2025-03-11 12:00:00,29.95,30.11,29.58,29.79,778653.0,29.7219,29.8807,29.3547,29.5631,778653.0
2025-03-11 12:30:00,29.82,30.03,29.5,29.58,603596.0,29.5929,29.8013,29.2753,29.3547,603596.0
2025-03-11 13:00:00,29.55,29.6,29.19,29.21,649140.0,29.3249,29.3746,28.9677,28.9875,649140.0
2025-03-11 13:30:00,29.2,29.8,29.11,29.5,1068838.0,28.9776,29.573,28.8883,29.2753,1068838.0
2025-03-11 14:00:00,29.49,30.42,29.48,30.32,948129.0,29.2654,30.1883,29.2555,30.0891,948129.0
2025-03-11 14:30:00,30.29,31.17,30.11,30.96,1383894.0,30.0593,30.9326,29.8807,30.7242,1383894.0
2025-03-11 15:00:00,30.99,31.2,30.49,30.66,1014611.0,30.754,30.9624,30.2578,30.4265,1014611.0
2025-03-11 15:30:00,30.69,30.86,30.12,30.12,936707.0,30.4563,30.625,29.8906,29.8906,936707.0
2025-03-12 09:30:00,31.13,31.45,30.17,30.5,3037108.0,30.8929,31.2105,29.9402,30.2677,3037108.0
2025-03-12 10:00:00,30.5,30.59,30.08,30.34,1695900.0,30.2677,30.357,29.8509,30.1089,1695900.0
2025-03-12 10:30:00,30.34,30.36,29.74,29.78,1368747.0,30.1089,30.1288,29.5135,29.5532,1368747.0
2025-03-12 11:00:00,29.79,30.06,29.57,30.0,1208359.0,29.5631,29.8311,29.3448,29.7715,1208359.0
2025-03-12 11:30:00,30.01,30.19,29.77,30.02,1562096.0,29.7814,29.9601,29.5433,29.7914,1562096.0
2025-03-12 12:00:00,30.0,30.39,29.81,30.22,1235731.0,29.7715,30.1585,29.583,29.9898,1235731.0
2025-03-12 12:30:00,30.24,30.5,30.07,30.11,1157398.0,30.0097,30.2677,29.841,29.8807,1157398.0
2025-03-12 13:00:00,30.13,30.68,30.05,30.68,978450.0,29.9005,30.4463,29.8211,30.4463,978450.0
2025-03-12 13:30:00,30.67,30.77,30.14,30.14,1706383.0,30.4364,30.5356,29.9104,29.9104,1706383.0
2025-03-12 14:00:00,30.14,30.72,30.09,30.72,956714.0,29.9104,30.486,29.8608,30.486,956714.0
2025-03-12 14:30:00,30.73,30.99,30.63,30.82,793527.0,30.4959,30.754,30.3967,30.5853,793527.0
2025-03-12 15:00:00,30.8,30.81,30.47,30.54,896747.0,30.5654,30.5753,30.2379,30.3074,896747.0
2025-03-12 15:30:00,30.53,30.65,30.25,30.25,2095253.0,30.2975,30.4166,30.0196,30.0196,2095253.0
2025-03-13 09:30:00,30.33,30.66,29.67,29.73,3071386.0,30.099,30.4265,29.444,29.5036,3071386.0
2025-03-13 10:00:00,29.72,30.4,29.6,30.05,1738821.0,29.4936,30.1685,29.3746,29.8211,1738821.0
2025-03-13 10:30:00,30.06,30.28,29.57,29.65,1284720.0,29.8311,30.0494,29.3448,29.4242,1284720.0
2025-03-13 11:00:00,29.66,29.79,29.36,29.37,872901.0,29.4341,29.5631,29.1364,29.1463,872901.0
2025-03-13 11:30:00,29.36,29.44,29.02,29.04,1506712.0,29.1364,29.2158,28.799,28.8188,1506712.0
2025-03-13 12:00:00,29.06,29.22,28.96,29.05,967027.0,28.8387,28.9974,28.7394,28.8287,967027.0
2025-03-13 12:30:00,29.05,29.48,28.95,29.14,996185.0,28.8287,29.2555,28.7295,28.9181,996185.0
2025-03-13 13:00:00,29.13,29.22,28.58,28.67,857740.0,28.9081,28.9974,28.3623,28.4516,857740.0
2025-03-13 13:30:00,28.64,28.69,28.4,28.43,1040132.0,28.4219,28.4715,28.1837,28.2135,1040132.0
2025-03-13 14:00:00,28.42,29.03,28.4,28.96,1025432.0,28.2035,28.8089,28.1837,28.7394,1025432.0
2025-03-13 14:30:00,28.97,29.28,28.86,29.25,716555.0,28.7494,29.057,28.6402,29.0272,716555.0
2025-03-13 15:00:00,29.22,29.4,28.88,28.99,924042.0,28.9974,29.1761,28.66,28.7692,924042.0
2025-03-13 15:30:00,28.99,29.15,28.77,28.89,1766090.0,28.7692,28.928,28.5509,28.67,1766090.0
2025-03-14 09:30:00,29.79,30.32,29.66,30.09,2095447.0,29.5631,30.0891,29.4341,29.8608,2095447.0
2025-03-14 10:00:00,30.04,30.16,29.39,29.92,1935412.0,29.8112,29.9303,29.1662,29.6921,1935412.0
2025-03-14 10:30:00,29.89,30.45,29.84,30.44,1005778.0,29.6623,30.2181,29.6127,30.2082,1005778.0
2025-03-14 11:00:00,30.45,30.8,30.4,30.71,1388215.0,30.2181,30.5654,30.1685,30.4761,1388215.0
2025-03-14 11:30:00,30.72,30.92,30.65,30.82,894459.0,30.486,30.6845,30.4166,30.5853,894459.0
2025-03-14 12:00:00,30.82,30.88,30.4,30.45,789910.0,30.5853,30.6448,30.1685,30.2181,789910.0
2025-03-14 12:30:00,30.43,30.87,30.43,30.83,705476.0,30.1982,30.6349,30.1982,30.5952,705476.0
2025-03-14 13:00:00,30.82,30.91,30.65,30.71,578923.0,30.5853,30.6746,30.4166,30.4761,578923.0
2025-03-14 13:30:00,30.72,30.85,30.51,30.52,343079.0,30.486,30.615,30.2776,30.2875,343079.0
2025-03-14 14:00:00,30.53,30.73,30.52,30.61,398043.0,30.2975,30.4959,30.2875,30.3769,398043.0
2025-03-14 14:30:00,30.62,30.9,30.62,30.74,398711.0,30.3868,30.6647,30.3868,30.5059,398711.0
2025-03-14 15:00:00,30.74,30.95,30.7,30.8,686653.0,30.5059,30.7143,30.4662,30.5654,686653.0
2025-03-14 15:30:00,30.8,31.02,30.6,30.95,940011.0,30.5654,30.7837,30.3669,30.7143,940011.0
2025-03-17 09:30:00,30.83,31.79,30.8,31.38,2096354.0,30.5952,31.5479,30.5654,31.141,2096354.0
2025-03-17 10:00:00,31.36,31.46,31.14,31.16,1305611.0,31.1211,31.2204,30.9028,30.9227,1305611.0
2025-03-17 10:30:00,31.18,31.49,31.03,31.32,724374.0,30.9425,31.2502,30.7937,31.0815,724374.0
2025-03-17 11:00:00,31.33,31.83,31.31,31.63,680128.0,31.0914,31.5876,31.0715,31.3891,680128.0
2025-03-17 11:30:00,31.63,31.68,31.34,31.44,526295.0,31.3891,31.4387,31.1013,31.2005,526295.0
2025-03-17 12:00:00,31.44,31.78,31.35,31.48,360682.0,31.2005,31.538,31.1112,31.2402,360682.0
2025-03-17 12:30:00,31.48,31.71,31.39,31.65,358780.0,31.2402,31.4685,31.1509,31.4089,358780.0
2025-03-17 13:00:00,31.66,31.82,31.53,31.77,346519.0,31.4189,31.5776,31.2899,31.528,346519.0
2025-03-17 13:30:00,31.78,32.0,31.7,31.96,1027819.0,31.538,31.7563,31.4586,31.7166,1027819.0
2025-03-17 14:00:00,31.96,32.25,31.96,32.21,748047.0,31.7166,32.0044,31.7166,31.9647,748047.0
2025-03-17 14:30:00,32.2,32.36,32.17,32.24,568299.0,31.9548,32.1135,31.925,31.9944,568299.0
2025-03-17 15:00:00,32.25,32.33,32.12,32.19,524542.0,32.0044,32.0838,31.8754,31.9448,524542.0
2025-03-17 15:30:00,32.17,32.29,32.04,32.07,688326.0,31.925,32.0441,31.796,31.8257,688326.0
2025-03-18 09:30:00,31.56,31.59,30.93,31.13,2017884.0,31.3196,31.3494,30.6944,30.8929,2017884.0
2025-03-18 10:00:00,31.08,31.4,30.99,31.4,1116207.0,30.8433,31.1608,30.754,31.1608,1116207.0
2025-03-18 10:30:00,31.39,31.5,31.03,31.13,871019.0,31.1509,31.2601,30.7937,30.8929,871019.0
2025-03-18 11:00:00,31.16,31.29,30.86,31.1,567483.0,30.9227,31.0517,30.625,30.8631,567483.0
2025-03-18 11:30:00,31.1,31.22,30.91,30.98,521279.0,30.8631,30.9822,30.6746,30.744,521279.0
2025-03-18 12:00:00,30.98,31.35,30.93,31.35,435972.0,30.744,31.1112,30.6944,31.1112,435972.0
2025-03-18 12:30:00,31.35,31.42,30.98,31.26,398183.0,31.1112,31.1807,30.744,31.0219,398183.0
2025-03-18 13:00:00,31.2,31.34,30.99,31.17,405322.0,30.9624,31.1013,30.754,30.9326,405322.0
2025-03-18 13:30:00,31.16,31.48,31.13,31.32,371740.0,30.9227,31.2402,30.8929,31.0815,371740.0
2025-03-18 14:00:00,31.29,31.35,31.05,31.12,364408.0,31.0517,31.1112,30.8135,30.883,364408.0
2025-03-18 14:30:00,31.13,31.46,31.13,31.28,458910.0,30.8929,31.2204,30.8929,31.0418,458910.0
2025-03-18 15:00:00,31.27,31.43,31.17,31.34,294021.0,31.0318,31.1906,30.9326,31.1013,294021.0
2025-03-18 15:30:00,31.34,31.47,31.21,31.28,617010.0,31.1013,31.2303,30.9723,31.0418,617010.0
2025-03-19 09:30:00,31.32,31.89,31.24,31.67,1187656.0,31.0815,31.6471,31.0021,31.4288,1187656.0
2025-03-19 10:00:00,31.68,32.07,31.63,31.85,934381.0,31.4387,31.8257,31.3891,31.6074,934381.0
2025-03-19 10:30:00,31.86,31.95,31.76,31.88,277822.0,31.6173,31.7067,31.5181,31.6372,277822.0
2025-03-19 11:00:00,31.87,32.03,31.78,31.86,281728.0,31.6273,31.786,31.538,31.6173,281728.0
2025-03-19 11:30:00,31.86,32.15,31.78,32.05,268026.0,31.6173,31.9051,31.538,31.8059,268026.0
2025-03-19 12:00:00,32.07,32.18,31.98,32.1,247031.0,31.8257,31.9349,31.7364,31.8555,247031.0
2025-03-19 12:30:00,32.08,32.2,31.97,31.98,260532.0,31.8357,31.9548,31.7265,31.7364,260532.0
2025-03-19 13:00:00,32.0,32.06,31.7,31.73,304408.0,31.7563,31.8158,31.4586,31.4883,304408.0
2025-03-19 13:30:00,31.76,31.9,31.56,31.64,318176.0,31.5181,31.657,31.3196,31.399,318176.0
2025-03-19 14:00:00,31.6,32.3,31.34,32.09,1388230.0,31.3593,32.054,31.1013,31.8456,1388230.0
2025-03-19 14:30:00,32.09,33.0,32.09,32.93,1572933.0,31.8456,32.7487,31.8456,32.6792,1572933.0
2025-03-19 15:00:00,32.93,33.29,32.34,32.47,1552916.0,32.6792,33.0365,32.0937,32.2227,1552916.0
2025-03-19 15:30:00,32.46,33.07,32.43,32.7,1024736.0,32.2128,32.8181,32.183,32.4509,1024736.0
2025-03-20 09:30:00,31.73,32.6,31.68,32.54,1914918.0,31.4883,32.3517,31.4387,32.2922,1914918.0
2025-03-20 10:00:00,32.55,33.11,32.5,32.93,1370514.0,32.3021,32.8578,32.2525,32.6792,1370514.0
2025-03-20 10:30:00,32.94,33.08,32.74,32.94,730216.0,32.6891,32.828,32.4906,32.6891,730216.0
2025-03-20 11:00:00,32.94,33.13,32.84,33.13,386432.0,32.6891,32.8777,32.5899,32.8777,386432.0
2025-03-20 11:30:00,33.11,33.13,32.78,32.84,587962.0,32.8578,32.8777,32.5303,32.5899,587962.0
2025-03-20 12:00:00,32.83,33.08,32.45,32.51,896284.0,32.58,32.828,32.2028,32.2624,896284.0
2025-03-20 12:30:00,32.51,32.63,32.27,32.34,645010.0,32.2624,32.3815,32.0242,32.0937,645010.0
2025-03-20 13:00:00,32.34,32.65,32.11,32.16,487869.0,32.0937,32.4013,31.8654,31.9151,487869.0
2025-03-20 13:30:00,32.17,32.43,32.15,32.22,451453.0,31.925,32.183,31.9051,31.9746,451453.0
2025-03-20 14:00:00,32.23,32.35,32.02,32.04,465867.0,31.9845,32.1036,31.7761,31.796,465867.0
2025-03-20 14:30:00,32.04,32.35,31.99,32.1,864496.0,31.796,32.1036,31.7464,31.8555,864496.0
2025-03-20 15:00:00,32.09,32.35,32.08,32.09,615350.0,31.8456,32.1036,31.8357,31.8456,615350.0
2025-03-20 15:30:00,32.11,32.45,32.02,32.09,708098.0,31.8654,32.2028,31.7761,31.8456,708098.0
2025-03-21 09:30:00,30.98,31.22,30.75,31.06,2211649.0,30.744,30.9822,30.5158,30.8234,2211649.0
2025-03-21 10:00:00,31.08,31.08,30.51,30.82,1565118.0,30.8433,30.8433,30.2776,30.5853,1565118.0
2025-03-21 10:30:00,30.86,31.24,30.73,31.24,739993.0,30.625,31.0021,30.4959,31.0021,739993.0
2025-03-21 11:00:00,31.24,31.31,30.97,31.01,573704.0,31.0021,31.0715,30.7341,30.7738,573704.0
2025-03-21 11:30:00,31.0,31.24,30.88,31.0,591552.0,30.7639,31.0021,30.6448,30.7639,591552.0
2025-03-21 12:00:00,30.98,31.57,30.91,31.51,846668.0,30.744,31.3296,30.6746,31.27,846668.0
2025-03-21 12:30:00,31.5,31.7,31.33,31.69,284699.0,31.2601,31.4586,31.0914,31.4486,284699.0
2025-03-21 13:00:00,31.67,31.7,31.39,31.43,298463.0,31.4288,31.4586,31.1509,31.1906,298463.0
2025-03-21 13:30:00,31.44,31.75,31.37,31.51,426288.0,31.2005,31.5082,31.1311,31.27,426288.0
2025-03-21 14:00:00,31.52,31.63,31.42,31.44,324022.0,31.2799,31.3891,31.1807,31.2005,324022.0
2025-03-21 14:30:00,31.45,31.71,31.44,31.54,402661.0,31.2105,31.4685,31.2005,31.2998,402661.0
2025-03-21 15:00:00,31.56,31.56,31.27,31.32,302227.0,31.3196,31.3196,31.0318,31.0815,302227.0
2025-03-21 15:30:00,31.33,31.54,31.26,31.47,941414.0,31.0914,31.2998,31.0219,31.2303,941414.0
2025-03-24 09:30:00,32.91,33.39,32.79,33.23,2014092.0,32.6593,33.1357,32.5403,32.9769,2014092.0
2025-03-24 10:00:00,33.23,33.38,33.06,33.32,480203.0,32.9769,33.1258,32.8082,33.0662,480203.0
2025-03-24 10:30:00,33.32,33.59,33.25,33.58,619211.0,33.0662,33.3342,32.9968,33.3242,619211.0
2025-03-24 11:00:00,33.59,33.79,33.54,33.66,610890.0,33.3342,33.5326,33.2845,33.4036,610890.0
2025-03-24 11:30:00,33.67,33.68,33.48,33.63,592064.0,33.4136,33.4235,33.225,33.3739,592064.0
2025-03-24 12:00:00,33.62,33.77,33.46,33.47,523147.0,33.3639,33.5128,33.2052,33.2151,523147.0
2025-03-24 12:30:00,33.47,33.51,33.27,33.31,455195.0,33.2151,33.2548,33.0166,33.0563,455195.0
2025-03-24 13:00:00,33.31,33.42,33.21,33.41,269040.0,33.0563,33.1655,32.9571,33.1555,269040.0
2025-03-24 13:30:00,33.41,33.48,33.38,33.42,278167.0,33.1555,33.225,33.1258,33.1655,278167.0
2025-03-24 14:00:00,33.42,33.43,33.22,33.3,287355.0,33.1655,33.1754,32.967,33.0464,287355.0
2025-03-24 14:30:00,33.31,33.71,33.29,33.62,782755.0,33.0563,33.4533,33.0365,33.3639,782755.0
2025-03-24 15:00:00,33.62,33.78,33.56,33.65,492725.0,33.3639,33.5227,33.3044,33.3937,492725.0
2025-03-24 15:30:00,33.66,33.95,33.62,33.8,902477.0,33.4036,33.6914,33.3639,33.5426,902477.0
2025-03-25 09:30:00,33.58,33.87,33.25,33.31,1479205.0,33.4281,33.7168,33.0996,33.1593,1479205.0
2025-03-25 10:00:00,33.33,33.45,33.12,33.36,871118.0,33.1793,33.2987,32.9702,33.2091,871118.0
2025-03-25 10:30:00,33.33,33.54,33.31,33.35,503792.0,33.1793,33.3883,33.1593,33.1992,503792.0
2025-03-25 11:00:00,33.35,33.52,33.35,33.45,408916.0,33.1992,33.3684,33.1992,33.2987,408916.0
2025-03-25 11:30:00,33.47,33.52,33.09,33.18,624761.0,33.3186,33.3684,32.9403,33.0299,624761.0
2025-03-25 12:00:00,33.18,33.41,33.14,33.29,371962.0,33.0299,33.2589,32.9901,33.1394,371962.0
2025-03-25 12:30:00,33.3,33.45,33.24,33.4,302150.0,33.1494,33.2987,33.0897,33.2489,302150.0
2025-03-25 13:00:00,33.4,33.59,33.25,33.27,325181.0,33.2489,33.4381,33.0996,33.1195,325181.0
2025-03-25 13:30:00,33.3,33.46,33.23,33.24,161543.0,33.1494,33.3087,33.0797,33.0897,161543.0
2025-03-25 14:00:00,33.23,33.37,33.14,33.2,333909.0,33.0797,33.2191,32.9901,33.0498,333909.0
2025-03-25 14:30:00,33.22,33.22,33.01,33.14,402124.0,33.0698,33.0698,32.8607,32.9901,402124.0
2025-03-25 15:00:00,33.14,33.3,33.05,33.05,286670.0,32.9901,33.1494,32.9005,32.9005,286670.0
2025-03-25 15:30:00,33.06,33.32,32.82,33.13,954173.0,32.9105,33.1693,32.6716,32.9802,954173.0
2025-03-26 09:30:00,33.24,33.64,32.9,32.98,1431962.0,33.0897,33.4879,32.7512,32.8308,1431962.0
2025-03-26 10:00:00,32.95,33.19,32.69,32.79,1155070.0,32.801,33.0399,32.5422,32.6417,1155070.0
2025-03-26 10:30:00,32.78,32.98,32.74,32.79,494443.0,32.6317,32.8308,32.5919,32.6417,494443.0
2025-03-26 11:00:00,32.8,32.86,32.42,32.43,598338.0,32.6517,32.7114,32.2734,32.2833,598338.0
2025-03-26 11:30:00,32.45,32.68,32.17,32.3,710250.0,32.3032,32.5322,32.0245,32.1539,710250.0
2025-03-26 12:00:00,32.3,32.48,32.22,32.42,451465.0,32.1539,32.3331,32.0743,32.2734,451465.0
2025-03-26 12:30:00,32.42,32.51,32.06,32.07,545021.0,32.2734,32.363,31.915,31.925,545021.0
2025-03-26 13:00:00,32.06,32.26,31.92,31.96,577743.0,31.915,32.1141,31.7756,31.8155,577743.0
2025-03-26 13:30:00,31.94,32.04,31.75,31.8,807868.0,31.7955,31.8951,31.6064,31.6562,807868.0
2025-03-26 14:00:00,31.82,32.07,31.8,31.96,321068.0,31.6761,31.925,31.6562,31.8155,321068.0
2025-03-26 14:30:00,31.96,32.06,31.67,31.69,320493.0,31.8155,31.915,31.5268,31.5467,320493.0
2025-03-26 15:00:00,31.69,31.97,31.66,31.74,462136.0,31.5467,31.8254,31.5168,31.5964,462136.0
2025-03-26 15:30:00,31.75,32.11,31.72,32.07,885978.0,31.6064,31.9648,31.5765,31.925,885978.0
2025-03-27 09:30:00,31.97,32.0,31.24,31.89,1714335.0,31.8254,31.8553,31.0987,31.7458,1714335.0
2025-03-27 10:00:00,31.87,32.22,31.73,32.19,926436.0,31.7259,32.0743,31.5865,32.0444,926436.0
2025-03-27 10:30:00,32.22,32.44,32.14,32.32,509375.0,32.0743,32.2933,31.9946,32.1738,509375.0
2025-03-27 11:00:00,32.34,32.41,32.06,32.09,479908.0,32.1937,32.2634,31.915,31.9449,479908.0
2025-03-27 11:30:00,32.09,32.09,31.58,31.58,572682.0,31.9449,31.9449,31.4372,31.4372,572682.0
2025-03-27 12:00:00,31.59,32.17,31.57,31.92,422616.0,31.4471,32.0245,31.4272,31.7756,422616.0
2025-03-27 12:30:00,31.92,32.05,31.46,31.46,375469.0,31.7756,31.905,31.3177,31.3177,375469.0
2025-03-27 13:00:00,31.47,31.85,31.46,31.59,278347.0,31.3277,31.706,31.3177,31.4471,278347.0
2025-03-27 13:30:00,31.58,31.7,31.42,31.54,317288.0,31.4372,31.5566,31.2779,31.3974,317288.0
2025-03-27 14:00:00,31.53,31.89,31.52,31.71,240027.0,31.3874,31.7458,31.3774,31.5666,240027.0
2025-03-27 14:30:00,31.71,31.95,31.65,31.67,383885.0,31.5666,31.8055,31.5069,31.5268,383885.0
2025-03-27 15:00:00,31.68,32.2,31.66,32.17,478076.0,31.5367,32.0544,31.5168,32.0245,478076.0
2025-03-27 15:30:00,32.18,32.18,31.55,31.65,927624.0,32.0345,32.0345,31.4073,31.5069,927624.0
2025-03-28 09:30:00,31.54,31.59,30.71,30.75,1577102.0,31.3974,31.4471,30.5711,30.6109,1577102.0
2025-03-28 10:00:00,30.72,30.86,30.01,30.02,1571301.0,30.5811,30.7204,29.8743,29.8842,1571301.0
2025-03-28 10:30:00,30.02,30.13,29.74,29.78,1285303.0,29.8842,29.9937,29.6055,29.6453,1285303.0
2025-03-28 11:00:00,29.75,29.87,29.63,29.8,1294649.0,29.6154,29.7349,29.496,29.6652,1294649.0
2025-03-28 11:30:00,29.79,29.98,29.64,29.65,712663.0,29.6553,29.8444,29.5059,29.5159,712663.0
2025-03-28 12:00:00,29.65,29.89,29.51,29.52,539146.0,29.5159,29.7548,29.3765,29.3865,539146.0
2025-03-28 12:30:00,29.52,29.78,29.52,29.57,886359.0,29.3865,29.6453,29.3865,29.4363,886359.0
2025-03-28 13:00:00,29.56,29.57,29.24,29.26,1013725.0,29.4263,29.4363,29.1078,29.1277,1013725.0
2025-03-28 13:30:00,29.25,29.47,29.18,29.46,518614.0,29.1177,29.3367,29.048,29.3268,518614.0
2025-03-28 14:00:00,29.46,29.61,29.36,29.44,383294.0,29.3268,29.4761,29.2272,29.3069,383294.0
2025-03-28 14:30:00,29.43,29.58,29.34,29.56,389785.0,29.2969,29.4462,29.2073,29.4263,389785.0
2025-03-28 15:00:00,29.57,29.75,29.49,29.5,676112.0,29.4363,29.6154,29.3566,29.3666,676112.0
2025-03-28 15:30:00,29.5,29.78,29.35,29.69,1327485.0,29.3666,29.6453,29.2173,29.5557,1327485.0
2025-03-31 09:30:00,28.35,28.45,27.45,28.21,2908625.0,28.2218,28.3213,27.3259,28.0824,2908625.0
2025-03-31 10:00:00,28.22,28.56,28.2,28.26,1215358.0,28.0924,28.4308,28.0725,28.1322,1215358.0
2025-03-31 10:30:00,28.28,28.73,28.27,28.6,765086.0,28.1521,28.6001,28.1421,28.4707,765086.0
2025-03-31 11:00:00,28.63,28.92,28.62,28.78,646395.0,28.5005,28.7892,28.4906,28.6498,646395.0
2025-03-31 11:30:00,28.77,28.94,28.68,28.71,373133.0,28.6399,28.8091,28.5503,28.5802,373133.0
2025-03-31 12:00:00,28.75,28.96,28.46,28.96,528821.0,28.62,28.829,28.3313,28.829,528821.0
2025-03-31 12:30:00,28.95,28.95,28.68,28.69,362961.0,28.8191,28.8191,28.5503,28.5602,362961.0
2025-03-31 13:00:00,28.69,28.99,28.61,28.72,382012.0,28.5602,28.8589,28.4806,28.5901,382012.0
2025-03-31 13:30:00,28.73,28.85,28.59,28.69,250307.0,28.6001,28.7195,28.4607,28.5602,250307.0
2025-03-31 14:00:00,28.68,29.29,28.67,29.22,775051.0,28.5503,29.1575,28.5403,29.0878,775051.0
2025-03-31 14:30:00,29.21,29.43,29.17,29.21,777919.0,29.0779,29.2969,29.0381,29.0779,777919.0
2025-03-31 15:00:00,29.2,29.55,29.19,29.24,940369.0,29.0679,29.4164,29.058,29.1078,940369.0
2025-03-31 15:30:00,29.23,29.72,29.19,29.25,1704012.0,29.0978,29.5856,29.058,29.1177,1704012.0
2025-04-01 09:30:00,29.0,29.04,28.28,28.65,1765108.0,28.8688,28.9087,28.1521,28.5204,1765108.0
2025-04-01 10:00:00,28.6,28.65,27.98,28.18,1164612.0,28.4707,28.5204,27.8535,28.0525,1164612.0
2025-04-01 10:30:00,28.15,29.09,28.14,29.09,1027094.0,28.0227,28.9584,28.0127,28.9584,1027094.0
2025-04-01 11:00:00,29.08,29.74,29.03,29.59,1133097.0,28.9485,29.6055,28.8987,29.4562,1133097.0
2025-04-01 11:30:00,29.59,29.86,29.5,29.85,647019.0,29.4562,29.725,29.3666,29.715,647019.0
2025-04-01 12:00:00,29.85,29.98,29.47,29.49,728116.0,29.715,29.8444,29.3367,29.3566,728116.0
2025-04-01 12:30:00,29.49,29.57,29.16,29.38,612900.0,29.3566,29.4363,29.0281,29.2471,612900.0
2025-04-01 13:00:00,29.38,29.46,29.02,29.07,438653.0,29.2471,29.3268,28.8888,28.9385,438653.0
2025-04-01 13:30:00,29.06,29.26,28.97,29.0,505935.0,28.9286,29.1277,28.839,28.8688,505935.0
2025-04-01 14:00:00,29.0,29.03,28.49,28.57,575593.0,28.8688,28.8987,28.3611,28.4408,575593.0
2025-04-01 14:30:00,28.56,28.75,28.41,28.71,471429.0,28.4308,28.62,28.2815,28.5802,471429.0
2025-04-01 15:00:00,28.69,29.09,28.68,28.97,465973.0,28.5602,28.9584,28.5503,28.839,465973.0
2025-04-01 15:30:00,28.96,29.34,28.91,29.24,1076169.0,28.829,29.2073,28.7792,29.1078,1076169.0
2025-04-02 09:30:00,28.03,29.24,27.92,28.81,1958055.0,27.9032,29.1078,27.7937,28.6797,1958055.0
2025-04-02 10:00:00,28.8,29.5,28.75,29.48,999662.0,28.6697,29.3666,28.62,29.3467,999662.0
2025-04-02 10:30:00,29.47,29.81,29.36,29.74,724952.0,29.3367,29.6752,29.2272,29.6055,724952.0
2025-04-02 11:00:00,29.72,30.04,29.56,30.0,678277.0,29.5856,29.9041,29.4263,29.8643,678277.0
2025-04-02 11:30:00,29.99,30.17,29.81,29.99,670467.0,29.8544,30.0335,29.6752,29.8544,670467.0
2025-04-02 12:00:00,29.98,30.37,29.96,30.37,604091.0,29.8444,30.2326,29.8245,30.2326,604091.0
2025-04-02 12:30:00,30.37,30.63,30.21,30.56,961086.0,30.2326,30.4915,30.0734,30.4218,961086.0
2025-04-02 13:00:00,30.56,30.9,30.55,30.68,664377.0,30.4218,30.7602,30.4118,30.5412,664377.0
2025-04-02 13:30:00,30.68,30.69,29.99,30.22,972991.0,30.5412,30.5512,29.8544,30.0833,972991.0
2025-04-02 14:00:00,30.21,30.29,29.77,29.77,643992.0,30.0734,30.153,29.6354,29.6354,643992.0
2025-04-02 14:30:00,29.77,30.38,29.76,29.96,668386.0,29.6354,30.2426,29.6254,29.8245,668386.0
2025-04-02 15:00:00,29.95,30.34,29.95,30.29,559441.0,29.8145,30.2028,29.8145,30.153,559441.0
2025-04-02 15:30:00,30.28,30.74,30.21,30.62,1087123.0,30.1431,30.601,30.0734,30.4815,1087123.0
2025-04-03 09:30:00,26.28,27.16,25.97,26.07,3220053.0,26.1611,27.0372,25.8525,25.9521,3220053.0
2025-04-03 10:00:00,26.07,26.07,25.19,25.33,1987432.0,25.9521,25.9521,25.0761,25.2154,1987432.0
2025-04-03 10:30:00,25.3,25.42,24.52,24.54,1964852.0,25.1856,25.305,24.4091,24.429,1964852.0
2025-04-03 11:00:00,24.52,25.25,24.5,25.08,1760103.0,24.4091,25.1358,24.3892,24.9666,1760103.0
2025-04-03 11:30:00,25.06,25.67,25.05,25.47,1592747.0,24.9467,25.5539,24.9367,25.3548,1592747.0
2025-04-03 12:00:00,25.44,25.97,25.43,25.95,1248688.0,25.3249,25.8525,25.315,25.8326,1248688.0
2025-04-03 12:30:00,25.96,26.03,25.39,25.44,984248.0,25.8426,25.9123,25.2752,25.3249,984248.0
2025-04-03 13:00:00,25.46,25.7,25.28,25.37,495254.0,25.3449,25.5838,25.1657,25.2553,495254.0
2025-04-03 13:30:00,25.38,25.66,25.28,25.28,607028.0,25.2652,25.5439,25.1657,25.1657,607028.0
2025-04-03 14:00:00,25.28,25.42,24.87,25.03,800495.0,25.1657,25.305,24.7575,24.9168,800495.0
2025-04-03 14:30:00,25.02,25.3,24.82,25.27,1078572.0,24.9068,25.1856,24.7077,25.1557,1078572.0
2025-04-03 15:00:00,25.26,25.4,24.75,24.97,1038919.0,25.1458,25.2851,24.6381,24.8571,1038919.0
2025-04-03 15:30:00,24.96,25.02,24.57,24.66,1706055.0,24.8471,24.9068,24.4589,24.5485,1706055.0
2025-04-04 09:30:00,21.91,22.36,21.23,21.72,4479144.0,21.8109,22.2589,21.134,21.6218,4479144.0
2025-04-04 10:00:00,21.71,21.74,20.45,20.46,3703630.0,21.6118,21.6417,20.3575,20.3675,3703630.0
2025-04-04 10:30:00,20.46,20.85,19.6,20.7,3987982.0,20.3675,20.7557,19.5114,20.6064,3987982.0
2025-04-04 11:00:00,20.69,22.47,20.63,21.49,4938979.0,20.5964,22.3684,20.5367,21.3928,4938979.0
2025-04-04 11:30:00,21.5,21.69,20.92,20.95,2508195.0,21.4028,21.5919,20.8254,20.8552,2508195.0
2025-04-04 12:00:00,20.97,21.46,20.63,20.71,1542736.0,20.8752,21.3629,20.5367,20.6163,1542736.0
2025-04-04 12:30:00,20.71,21.07,20.51,20.68,1689966.0,20.6163,20.9747,20.4172,20.5865,1689966.0
2025-04-04 13:00:00,20.67,20.93,20.22,20.8,1390542.0,20.5765,20.8353,20.1286,20.7059,1390542.0
2025-04-04 13:30:00,20.79,21.68,20.56,21.66,1980644.0,20.696,21.5819,20.467,21.562,1980644.0
2025-04-04 14:00:00,21.65,21.92,21.07,21.1,1977314.0,21.5521,21.8209,20.9747,21.0046,1977314.0
2025-04-04 14:30:00,21.1,21.19,20.65,20.92,1901013.0,21.0046,21.0942,20.5566,20.8254,1901013.0
2025-04-04 15:00:00,20.91,21.58,20.7,21.39,2223228.0,20.8154,21.4824,20.6064,21.2933,2223228.0
2025-04-04 15:30:00,21.35,21.91,21.22,21.32,3376005.0,21.2534,21.8109,21.124,21.2236,3376005.0
2025-04-07 09:30:00,18.91,19.98,18.01,19.86,7034410.0,18.8245,19.8896,17.9285,19.7702,7034410.0
2025-04-07 10:00:00,19.86,24.58,19.51,20.29,9944228.0,19.7702,24.4688,19.4218,20.1982,9944228.0
2025-04-07 10:30:00,20.29,21.78,19.63,21.4,5585163.0,20.1982,21.6815,19.5412,21.3032,5585163.0
2025-04-07 11:00:00,21.41,22.01,19.41,19.61,4693182.0,21.3132,21.9105,19.3222,19.5213,4693182.0
2025-04-07 11:30:00,19.63,21.07,19.62,20.5,3031601.0,19.5412,20.9747,19.5313,20.4073,3031601.0
2025-04-07 12:00:00,20.48,20.61,19.82,20.48,1947358.0,20.3874,20.5168,19.7304,20.3874,1947358.0
2025-04-07 12:30:00,20.47,20.77,19.63,19.76,1537172.0,20.3774,20.6761,19.5412,19.6706,1537172.0
2025-04-07 13:00:00,19.75,21.27,19.74,21.22,2239034.0,19.6607,21.1738,19.6507,21.124,2239034.0
2025-04-07 13:30:00,21.21,21.74,20.77,21.62,2423070.0,21.1141,21.6417,20.6761,21.5222,2423070.0
2025-04-07 14:00:00,21.61,21.73,20.6,20.65,1653615.0,21.5123,21.6317,20.5068,20.5566,1653615.0
2025-04-07 14:30:00,20.66,21.23,20.38,20.45,1526928.0,20.5666,21.134,20.2878,20.3575,1526928.0
2025-04-07 15:00:00,20.47,21.05,20.42,20.45,1487212.0,20.3774,20.9548,20.3276,20.3575,1487212.0
2025-04-07 15:30:00,20.44,21.27,20.36,20.79,1875098.0,20.3476,21.1738,20.2679,20.696,1875098.0
2025-04-08 09:30:00,22.88,22.97,22.11,22.66,3681172.0,22.7765,22.8661,22.01,22.5575,3681172.0
2025-04-08 10:00:00,22.66,22.93,22.42,22.68,2491647.0,22.5575,22.8263,22.3186,22.5774,2491647.0
2025-04-08 10:30:00,22.67,22.77,21.85,21.86,1992860.0,22.5675,22.667,21.7512,21.7611,1992860.0
2025-04-08 11:00:00,21.87,22.03,21.32,21.39,2525686.0,21.7711,21.9304,21.2236,21.2933,2525686.0
2025-04-08 11:30:00,21.4,21.95,21.38,21.8,1903907.0,21.3032,21.8507,21.2833,21.7014,1903907.0
2025-04-08 12:00:00,21.78,21.84,20.88,21.01,1972215.0,21.6815,21.7412,20.7856,20.915,1972215.0
2025-04-08 12:30:00,21.03,21.11,20.04,20.06,2208023.0,20.9349,21.0145,19.9494,19.9693,2208023.0
2025-04-08 13:00:00,20.05,20.32,19.45,19.54,2074801.0,19.9593,20.2281,19.362,19.4516,2074801.0
2025-04-08 13:30:00,19.52,20.47,19.5,20.23,1761833.0,19.4317,20.3774,19.4118,20.1385,1761833.0
2025-04-08 14:00:00,20.22,20.32,19.65,19.68,899451.0,20.1286,20.2281,19.5611,19.591,899451.0
2025-04-08 14:30:00,19.72,20.54,19.45,19.46,1690970.0,19.6308,20.4471,19.362,19.372,1690970.0
2025-04-08 15:00:00,19.46,19.55,18.64,19.11,2325054.0,19.372,19.4616,18.5557,19.0236,2325054.0
2025-04-08 15:30:00,19.09,19.21,18.25,19.1,3310949.0,19.0037,19.1231,18.1675,19.0136,3310949.0
2025-04-09 09:30:00,18.46,19.57,18.45,19.25,5304925.0,18.3765,19.4815,18.3666,19.1629,5304925.0
2025-04-09 10:00:00,19.26,19.72,18.7,18.89,2841145.0,19.1729,19.6308,18.6154,18.8046,2841145.0
2025-04-09 10:30:00,18.89,19.3,18.12,18.12,2570501.0,18.8046,19.2127,18.038,18.038,2570501.0
2025-04-09 11:00:00,18.13,18.86,18.13,18.63,2734590.0,18.048,18.7747,18.048,18.5457,2734590.0
2025-04-09 11:30:00,18.63,18.8,18.11,18.21,2614149.0,18.5457,18.715,18.0281,18.1276,2614149.0
2025-04-09 12:00:00,18.21,18.81,18.1,18.55,2028077.0,18.1276,18.7249,18.0181,18.4661,2028077.0
2025-04-09 12:30:00,18.51,19.02,18.48,18.78,2132662.0,18.4263,18.934,18.3964,18.6951,2132662.0
2025-04-09 13:00:00,18.79,23.64,18.5,22.18,8359562.0,18.705,23.5331,18.4163,22.0797,8359562.0
2025-04-09 13:30:00,22.21,23.98,21.94,23.86,7635856.0,22.1096,23.8715,21.8408,23.7521,7635856.0
2025-04-09 14:00:00,23.94,24.67,23.41,24.5,4827890.0,23.8317,24.5584,23.3041,24.3892,4827890.0
2025-04-09 14:30:00,24.49,24.77,23.02,23.04,5832062.0,24.3792,24.658,22.9159,22.9358,5832062.0
2025-04-09 15:00:00,23.05,24.35,22.91,24.23,4854943.0,22.9458,24.2399,22.8064,24.1204,4854943.0
2025-04-09 15:30:00,24.21,24.54,23.72,24.03,4620231.0,24.1005,24.429,23.6127,23.9213,4620231.0
2025-04-10 09:30:00,22.01,22.39,21.42,21.43,6248172.0,21.9105,22.2887,21.3231,21.3331,6248172.0
2025-04-10 10:00:00,21.42,21.69,21.05,21.36,2013029.0,21.3231,21.5919,20.9548,21.2634,2013029.0
2025-04-10 10:30:00,21.37,21.92,21.07,21.1,1187596.0,21.2733,21.8209,20.9747,21.0046,1187596.0
2025-04-10 11:00:00,21.09,21.39,20.48,20.49,1544717.0,20.9946,21.2933,20.3874,20.3973,1544717.0
2025-04-10 11:30:00,20.51,20.61,20.06,20.2,1742487.0,20.4172,20.5168,19.9693,20.1086,1742487.0
2025-04-10 12:00:00,20.19,20.44,19.15,19.34,3777293.0,20.0987,20.3476,19.0634,19.2525,3777293.0
2025-04-10 12:30:00,19.32,20.49,19.31,20.34,3244399.0,19.2326,20.3973,19.2227,20.248,3244399.0
2025-04-10 13:00:00,20.34,21.1,19.44,20.21,2273690.0,20.248,21.0046,19.3521,20.1186,2273690.0
2025-04-10 13:30:00,20.2,21.33,20.08,21.12,2161786.0,20.1086,21.2335,19.9892,21.0245,2161786.0
2025-04-10 14:00:00,21.1,21.63,20.52,21.55,2388374.0,21.0046,21.5322,20.4272,21.4525,2388374.0
2025-04-10 14:30:00,21.56,21.68,20.53,20.88,1744399.0,21.4625,21.5819,20.4371,20.7856,1744399.0
2025-04-10 15:00:00,20.9,21.35,20.45,20.49,1674486.0,20.8055,21.2534,20.3575,20.3973,1674486.0
2025-04-10 15:30:00,20.48,21.05,20.0,20.95,2458979.0,20.3874,20.9548,19.9095,20.8552,2458979.0
2025-04-11 09:30:00,20.74,21.22,20.29,20.83,2496308.0,20.6462,21.124,20.1982,20.7358,2496308.0
2025-04-11 10:00:00,20.84,21.07,19.84,19.9,2837386.0,20.7457,20.9747,19.7503,19.81,2837386.0
2025-04-11 10:30:00,19.91,20.55,19.85,20.09,1538287.0,19.82,20.4571,19.7602,19.9991,1538287.0
2025-04-11 11:00:00,20.07,20.67,19.84,20.09,1580146.0,19.9792,20.5765,19.7503,19.9991,1580146.0
2025-04-11 11:30:00,20.07,20.47,20.01,20.42,1202107.0,19.9792,20.3774,19.9195,20.3276,1202107.0
2025-04-11 12:00:00,20.41,20.68,20.27,20.51,1336630.0,20.3177,20.5865,20.1783,20.4172,1336630.0
2025-04-11 12:30:00,20.53,21.28,20.52,21.14,1408824.0,20.4371,21.1838,20.4272,21.0444,1408824.0
2025-04-11 13:00:00,21.15,21.38,20.92,20.94,1218921.0,21.0543,21.2833,20.8254,20.8453,1218921.0
2025-04-11 13:30:00,20.95,21.99,20.83,21.75,2082708.0,20.8552,21.8905,20.7358,21.6516,2082708.0
2025-04-11 14:00:00,21.76,21.79,21.28,21.47,1107532.0,21.6616,21.6914,21.1838,21.3729,1107532.0
2025-04-11 14:30:00,21.47,21.67,21.36,21.43,1026951.0,21.3729,21.572,21.2634,21.3331,1026951.0
2025-04-11 15:00:00,21.43,21.98,21.42,21.79,1149908.0,21.3331,21.8806,21.3231,21.6914,1149908.0
2025-04-11 15:30:00,21.79,21.95,21.6,21.85,1896934.0,21.6914,21.8507,21.5023,21.7512,1896934.0
2025-04-14 09:30:00,23.04,23.1,21.96,22.33,3848035.0,22.9358,22.9955,21.8607,22.229,3848035.0
2025-04-14 10:00:00,22.34,22.7,22.17,22.64,1573365.0,22.239,22.5973,22.0697,22.5376,1573365.0
2025-04-14 10:30:00,22.64,22.86,22.53,22.67,1129580.0,22.5376,22.7566,22.4281,22.5675,1129580.0
2025-04-14 11:00:00,22.66,22.76,22.13,22.14,3161541.0,22.5575,22.6571,22.0299,22.0399,3161541.0
2025-04-14 11:30:00,22.15,22.33,21.47,21.54,1978605.0,22.0498,22.229,21.3729,21.4426,1978605.0
2025-04-14 12:00:00,21.53,21.95,21.35,21.64,1787455.0,21.4326,21.8507,21.2534,21.5421,1787455.0
2025-04-14 12:30:00,21.64,22.06,21.61,21.77,1217737.0,21.5421,21.9602,21.5123,21.6715,1217737.0
2025-04-14 13:00:00,21.78,22.38,21.75,22.02,1471605.0,21.6815,22.2788,21.6516,21.9204,1471605.0
2025-04-14 13:30:00,22.01,22.27,21.91,22.18,620921.0,21.9105,22.1693,21.8109,22.0797,620921.0
2025-04-14 14:00:00,22.18,22.47,22.15,22.44,555840.0,22.0797,22.3684,22.0498,22.3385,555840.0
2025-04-14 14:30:00,22.42,22.67,22.38,22.6,697359.0,22.3186,22.5675,22.2788,22.4978,697359.0
2025-04-14 15:00:00,22.59,22.86,22.57,22.71,1169003.0,22.4878,22.7566,22.4679,22.6073,1169003.0
2025-04-14 15:30:00,22.7,22.9,22.57,22.6,1541416.0,22.5973,22.7964,22.4679,22.4978,1541416.0
2025-04-15 09:30:00,22.5,23.37,22.5,23.14,2103891.0,22.3982,23.2643,22.3982,23.0353,2103891.0
2025-04-15 10:00:00,23.14,23.5,22.7,22.81,1798359.0,23.0353,23.3937,22.5973,22.7068,1798359.0
2025-04-15 10:30:00,22.81,23.1,22.67,22.91,1285290.0,22.7068,22.9955,22.5675,22.8064,1285290.0
2025-04-15 11:00:00,22.92,23.09,22.8,22.82,689861.0,22.8163,22.9856,22.6969,22.7168,689861.0
2025-04-15 11:30:00,22.82,23.04,22.65,22.79,1313642.0,22.7168,22.9358,22.5476,22.6869,1313642.0
2025-04-15 12:00:00,22.8,23.03,22.78,22.86,488333.0,22.6969,22.9258,22.677,22.7566,488333.0
2025-04-15 12:30:00,22.86,22.96,22.63,22.69,589290.0,22.7566,22.8562,22.5277,22.5874,589290.0
2025-04-15 13:00:00,22.7,22.84,22.51,22.52,740136.0,22.5973,22.7367,22.4082,22.4181,740136.0
2025-04-15 13:30:00,22.53,22.75,22.44,22.57,918940.0,22.4281,22.6471,22.3385,22.4679,918940.0
2025-04-15 14:00:00,22.56,22.61,22.34,22.42,805219.0,22.458,22.5077,22.239,22.3186,805219.0
2025-04-15 14:30:00,22.43,22.7,22.42,22.62,584857.0,22.3286,22.5973,22.3186,22.5177,584857.0
2025-04-15 15:00:00,22.61,22.7,22.49,22.56,756107.0,22.5077,22.5973,22.3883,22.458,756107.0
2025-04-15 15:30:00,22.56,22.73,22.49,22.65,1101454.0,22.458,22.6272,22.3883,22.5476,1101454.0
2025-04-16 09:30:00,22.27,22.64,22.06,22.1,2021445.0,22.1693,22.5376,21.9602,22.0,2021445.0
2025-04-16 10:00:00,22.08,22.43,22.03,22.15,1250079.0,21.9801,22.3286,21.9304,22.0498,1250079.0
2025-04-16 10:30:00,22.16,22.34,22.05,22.22,648459.0,22.0598,22.239,21.9503,22.1195,648459.0
2025-04-16 11:00:00,22.23,22.66,22.16,22.61,745174.0,22.1295,22.5575,22.0598,22.5077,745174.0
2025-04-16 11:30:00,22.62,22.63,22.27,22.32,876825.0,22.5177,22.5277,22.1693,22.2191,876825.0
2025-04-16 12:00:00,22.35,22.43,22.22,22.38,486610.0,22.2489,22.3286,22.1195,22.2788,486610.0
2025-04-16 12:30:00,22.37,22.48,22.16,22.22,700171.0,22.2688,22.3783,22.0598,22.1195,700171.0
2025-04-16 13:00:00,22.19,22.39,22.13,22.37,397428.0,22.0896,22.2887,22.0299,22.2688,397428.0
2025-04-16 13:30:00,22.37,22.38,21.32,21.32,2579600.0,22.2688,22.2788,21.2236,21.2236,2579600.0
2025-04-16 14:00:00,21.33,21.84,21.33,21.72,1654410.0,21.2335,21.7412,21.2335,21.6218,1654410.0
2025-04-16 14:30:00,21.7,21.75,21.34,21.35,729511.0,21.6019,21.6516,21.2435,21.2534,729511.0
2025-04-16 15:00:00,21.36,21.45,21.14,21.25,1170076.0,21.2634,21.353,21.0444,21.1539,1170076.0
2025-04-16 15:30:00,21.25,22.07,21.25,22.01,1921497.0,21.1539,21.9702,21.1539,21.9105,1921497.0
2025-04-17 09:30:00,22.0,22.63,21.98,22.46,1585054.0,21.9005,22.5277,21.8806,22.3584,1585054.0
2025-04-17 10:00:00,22.44,22.54,21.98,22.0,1790844.0,22.3385,22.4381,21.8806,21.9005,1790844.0
2025-04-17 10:30:00,22.01,22.13,21.81,21.81,1459976.0,21.9105,22.0299,21.7114,21.7114,1459976.0
2025-04-17 11:00:00,21.82,22.34,21.82,22.1,861985.0,21.7213,22.239,21.7213,22.0,861985.0
2025-04-17 11:30:00,22.11,22.31,22.08,22.11,926471.0,22.01,22.2091,21.9801,22.01,926471.0
2025-04-17 12:00:00,22.12,22.58,22.06,22.54,2134160.0,22.02,22.4779,21.9602,22.4381,2134160.0
2025-04-17 12:30:00,22.52,22.69,22.33,22.6,1102753.0,22.4181,22.5874,22.229,22.4978,1102753.0
2025-04-17 13:00:00,22.58,22.64,22.3,22.3,423621.0,22.4779,22.5376,22.1991,22.1991,423621.0
2025-04-17 13:30:00,22.32,22.76,22.32,22.65,606962.0,22.2191,22.6571,22.2191,22.5476,606962.0
2025-04-17 14:00:00,22.65,22.77,22.6,22.65,484108.0,22.5476,22.667,22.4978,22.5476,484108.0
2025-04-17 14:30:00,22.65,22.87,22.51,22.52,867441.0,22.5476,22.7666,22.4082,22.4181,867441.0
2025-04-17 15:00:00,22.52,22.63,22.32,22.48,764744.0,22.4181,22.5277,22.2191,22.3783,764744.0
2025-04-17 15:30:00,22.49,22.71,22.39,22.55,1232711.0,22.3883,22.6073,22.2887,22.448,1232711.0
2025-04-21 09:30:00,22.0,22.08,21.5,21.51,1972761.0,21.9005,21.9801,21.4028,21.4127,1972761.0
2025-04-21 10:00:00,21.5,21.55,21.33,21.48,1023698.0,21.4028,21.4525,21.2335,21.3829,1023698.0
2025-04-21 10:30:00,21.47,21.65,21.23,21.29,1027955.0,21.3729,21.5521,21.134,21.1937,1027955.0
2025-04-21 11:00:00,21.29,21.34,21.01,21.06,893073.0,21.1937,21.2435,20.915,20.9648,893073.0
2025-04-21 11:30:00,21.06,21.1,20.8,20.85,957295.0,20.9648,21.0046,20.7059,20.7557,957295.0
2025-04-21 12:00:00,20.84,21.1,20.84,21.01,914896.0,20.7457,21.0046,20.7457,20.915,914896.0
2025-04-21 12:30:00,21.0,21.19,20.79,20.8,748063.0,20.905,21.0942,20.696,20.7059,748063.0
2025-04-21 13:00:00,20.82,20.9,20.63,20.64,1271905.0,20.7258,20.8055,20.5367,20.5467,1271905.0
2025-04-21 13:30:00,20.64,20.75,20.45,20.49,662179.0,20.5467,20.6562,20.3575,20.3973,662179.0
2025-04-21 14:00:00,20.49,20.71,20.45,20.66,791007.0,20.3973,20.6163,20.3575,20.5666,791007.0
2025-04-21 14:30:00,20.66,20.75,20.52,20.55,537756.0,20.5666,20.6562,20.4272,20.4571,537756.0
2025-04-21 15:00:00,20.54,20.92,20.53,20.85,861066.0,20.4471,20.8254,20.4371,20.7557,861066.0
2025-04-21 15:30:00,20.87,21.21,20.86,21.15,1752604.0,20.7756,21.1141,20.7657,21.0543,1752604.0
2025-04-22 09:30:00,21.98,22.41,21.91,22.2,2295088.0,21.8806,22.3086,21.8109,22.0996,2295088.0
2025-04-22 10:00:00,22.2,22.2,21.89,21.94,1227724.0,22.0996,22.0996,21.791,21.8408,1227724.0
2025-04-22 10:30:00,21.93,22.06,21.77,21.87,1014070.0,21.8308,21.9602,21.6715,21.7711,1014070.0
2025-04-22 11:00:00,21.88,22.59,21.86,22.51,1495787.0,21.781,22.4878,21.7611,22.4082,1495787.0
2025-04-22 11:30:00,22.51,22.57,22.16,22.53,1315570.0,22.4082,22.4679,22.0598,22.4281,1315570.0
2025-04-22 12:00:00,22.54,23.0,22.54,22.92,1222355.0,22.4381,22.896,22.4381,22.8163,1222355.0
2025-04-22 12:30:00,22.93,22.96,22.71,22.78,527228.0,22.8263,22.8562,22.6073,22.677,527228.0
2025-04-22 13:00:00,22.78,22.96,22.16,22.2,1969045.0,22.677,22.8562,22.0598,22.0996,1969045.0
2025-04-22 13:30:00,22.19,22.41,22.12,22.2,1083017.0,22.0896,22.3086,22.02,22.0996,1083017.0
2025-04-22 14:00:00,22.21,22.74,22.21,22.72,647106.0,22.1096,22.6372,22.1096,22.6172,647106.0
2025-04-22 14:30:00,22.73,22.91,22.68,22.88,701519.0,22.6272,22.8064,22.5774,22.7765,701519.0
2025-04-22 15:00:00,22.87,22.91,22.59,22.65,642362.0,22.7666,22.8064,22.4878,22.5476,642362.0
2025-04-22 15:30:00,22.62,22.95,22.6,22.79,1461069.0,22.5177,22.8462,22.4978,22.6869,1461069.0
2025-04-23 09:30:00,24.76,25.7,24.69,25.44,4688009.0,24.648,25.5838,24.5783,25.3249,4688009.0
2025-04-23 10:00:00,25.44,25.66,24.94,25.28,1442961.0,25.3249,25.5439,24.8272,25.1657,1442961.0
2025-04-23 10:30:00,25.28,25.44,24.86,24.93,1252235.0,25.1657,25.3249,24.7476,24.8172,1252235.0
2025-04-23 11:00:00,24.95,25.12,24.35,24.42,2051012.0,24.8372,25.0064,24.2399,24.3096,2051012.0
2025-04-23 11:30:00,24.42,24.62,24.09,24.25,1453417.0,24.3096,24.5087,23.981,24.1403,1453417.0
2025-04-23 12:00:00,24.25,24.27,23.85,24.12,1104922.0,24.1403,24.1602,23.7421,24.0109,1104922.0
2025-04-23 12:30:00,24.13,24.27,23.98,24.24,784277.0,24.0209,24.1602,23.8715,24.1304,784277.0
2025-04-23 13:00:00,24.23,24.44,23.93,24.27,648528.0,24.1204,24.3295,23.8218,24.1602,648528.0
2025-04-23 13:30:00,24.27,24.38,23.99,24.28,722936.0,24.1602,24.2697,23.8815,24.1702,722936.0
2025-04-23 14:00:00,24.28,24.35,24.06,24.09,610718.0,24.1702,24.2399,23.9512,23.981,610718.0
2025-04-23 14:30:00,24.1,24.23,23.78,23.95,603826.0,23.991,24.1204,23.6724,23.8417,603826.0
2025-04-23 15:00:00,23.95,24.04,23.67,23.77,765662.0,23.8417,23.9313,23.5629,23.6625,765662.0
2025-04-23 15:30:00,23.75,23.98,23.65,23.76,1042500.0,23.6426,23.8715,23.543,23.6525,1042500.0
2025-04-24 09:30:00,24.0,24.26,23.66,24.25,1223372.0,23.8915,24.1503,23.553,24.1403,1223372.0
2025-04-24 10:00:00,24.24,24.55,24.12,24.54,880015.0,24.1304,24.439,24.0109,24.429,880015.0
2025-04-24 10:30:00,24.52,24.65,24.35,24.43,1088504.0,24.4091,24.5385,24.2399,24.3195,1088504.0
2025-04-24 11:00:00,24.42,24.58,24.37,24.46,665879.0,24.3096,24.4688,24.2598,24.3494,665879.0
2025-04-24 11:30:00,24.47,24.75,24.41,24.63,736314.0,24.3593,24.6381,24.2996,24.5186,736314.0
2025-04-24 12:00:00,24.64,24.95,24.62,24.86,872752.0,24.5286,24.8372,24.5087,24.7476,872752.0
2025-04-24 12:30:00,24.87,25.14,24.84,25.07,934335.0,24.7575,25.0263,24.7277,24.9566,934335.0
2025-04-24 13:00:00,25.08,25.12,24.95,24.99,555902.0,24.9666,25.0064,24.8372,24.877,555902.0
2025-04-24 13:30:00,24.99,25.09,24.94,25.07,412707.0,24.877,24.9765,24.8272,24.9566,412707.0
2025-04-24 14:00:00,25.07,25.21,25.01,25.04,389966.0,24.9566,25.096,24.8969,24.9268,389966.0
2025-04-24 14:30:00,25.04,25.24,25.03,25.15,319262.0,24.9268,25.1258,24.9168,25.0363,319262.0
2025-04-24 15:00:00,25.14,25.18,24.92,25.05,841662.0,25.0263,25.0661,24.8073,24.9367,841662.0
2025-04-24 15:30:00,25.05,25.33,25.03,25.21,1239514.0,24.9367,25.2154,24.9168,25.096,1239514.0
2025-04-25 09:30:00,24.67,24.84,24.44,24.47,2067539.0,24.5584,24.7277,24.3295,24.3593,2067539.0
2025-04-25 10:00:00,24.5,24.83,24.27,24.38,1374722.0,24.3892,24.7177,24.1602,24.2697,1374722.0
2025-04-25 10:30:00,24.35,24.74,24.22,24.7,731000.0,24.2399,24.6281,24.1105,24.5883,731000.0
2025-04-25 11:00:00,24.7,24.85,24.62,24.68,557629.0,24.5883,24.7376,24.5087,24.5684,557629.0
2025-04-25 11:30:00,24.67,24.77,24.6,24.66,478683.0,24.5584,24.658,24.4887,24.5485,478683.0
2025-04-25 12:00:00,24.67,24.9,24.66,24.82,526710.0,24.5584,24.7874,24.5485,24.7077,526710.0
2025-04-25 12:30:00,24.83,24.96,24.82,24.88,474906.0,24.7177,24.8471,24.7077,24.7675,474906.0
2025-04-25 13:00:00,24.88,25.19,24.86,25.19,791357.0,24.7675,25.0761,24.7476,25.0761,791357.0
2025-04-25 13:30:00,25.19,25.28,24.5,24.67,1579037.0,25.0761,25.1657,24.3892,24.5584,1579037.0
2025-04-25 14:00:00,24.68,25.01,24.63,25.01,870621.0,24.5684,24.8969,24.5186,24.8969,870621.0
2025-04-25 14:30:00,25.01,25.13,24.92,25.01,430843.0,24.8969,25.0163,24.8073,24.8969,430843.0
2025-04-25 15:00:00,24.99,25.15,24.94,25.08,446343.0,24.877,25.0363,24.8272,24.9666,446343.0
2025-04-25 15:30:00,25.07,25.27,24.92,25.21,1515171.0,24.9566,25.1557,24.8073,25.096,1515171.0
2025-04-28 09:30:00,25.36,26.0,25.34,25.49,2339103.0,25.2453,25.8824,25.2254,25.3747,2339103.0
2025-04-28 10:00:00,25.49,25.94,25.43,25.82,841874.0,25.3747,25.8227,25.315,25.7032,841874.0
2025-04-28 10:30:00,25.83,25.85,25.51,25.54,892022.0,25.7132,25.7331,25.3946,25.4245,892022.0
2025-04-28 11:00:00,25.57,25.65,24.94,24.95,1087981.0,25.4544,25.534,24.8272,24.8372,1087981.0
2025-04-28 11:30:00,24.95,25.19,24.93,25.01,811630.0,24.8372,25.0761,24.8172,24.8969,811630.0
2025-04-28 12:00:00,25.0,25.04,24.7,24.76,743671.0,24.8869,24.9268,24.5883,24.648,743671.0
2025-04-28 12:30:00,24.77,24.92,24.71,24.76,392420.0,24.658,24.8073,24.5982,24.648,392420.0
2025-04-28 13:00:00,24.77,24.83,24.59,24.61,399886.0,24.658,24.7177,24.4788,24.4987,399886.0
2025-04-28 13:30:00,24.6,24.89,24.6,24.87,553643.0,24.4887,24.7774,24.4887,24.7575,553643.0
2025-04-28 14:00:00,24.86,25.06,24.81,24.99,374948.0,24.7476,24.9467,24.6978,24.877,374948.0
2025-04-28 14:30:00,24.99,25.13,24.96,25.11,286404.0,24.877,25.0163,24.8471,24.9964,286404.0
2025-04-28 15:00:00,25.11,25.36,25.1,25.35,571206.0,24.9964,25.2453,24.9865,25.2353,571206.0
2025-04-28 15:30:00,25.34,25.65,25.21,25.51,1104262.0,25.2254,25.534,25.096,25.3946,1104262.0
2025-04-29 09:30:00,25.37,25.56,25.13,25.19,1297031.0,25.2553,25.4444,25.0163,25.0761,1297031.0
2025-04-29 10:00:00,25.18,25.42,24.77,24.84,1226517.0,25.0661,25.305,24.658,24.7277,1226517.0
2025-04-29 10:30:00,24.83,25.42,24.82,25.42,847436.0,24.7177,25.305,24.7077,25.305,847436.0
2025-04-29 11:00:00,25.41,25.5,25.3,25.49,437736.0,25.2951,25.3847,25.1856,25.3747,437736.0
2025-04-29 11:30:00,25.48,25.56,25.38,25.44,386574.0,25.3648,25.4444,25.2652,25.3249,386574.0
2025-04-29 12:00:00,25.45,25.78,25.44,25.78,610639.0,25.3349,25.6634,25.3249,25.6634,610639.0
2025-04-29 12:30:00,25.77,25.92,25.51,25.61,722348.0,25.6534,25.8028,25.3946,25.4942,722348.0
2025-04-29 13:00:00,25.62,25.95,25.56,25.93,419253.0,25.5041,25.8326,25.4444,25.8127,419253.0
2025-04-29 13:30:00,25.93,26.22,25.91,26.14,994121.0,25.8127,26.1014,25.7928,26.0218,994121.0
2025-04-29 14:00:00,26.14,26.27,26.09,26.17,453390.0,26.0218,26.1512,25.972,26.0516,453390.0
2025-04-29 14:30:00,26.15,26.2,26.09,26.14,401687.0,26.0317,26.0815,25.972,26.0218,401687.0
2025-04-29 15:00:00,26.13,26.18,26.03,26.08,706258.0,26.0118,26.0616,25.9123,25.962,706258.0
2025-04-29 15:30:00,26.08,26.1,25.86,25.95,903411.0,25.962,25.982,25.743,25.8326,903411.0
2025-04-30 09:30:00,24.81,24.85,23.87,23.95,2517877.0,24.6978,24.7376,23.762,23.8417,2517877.0
2025-04-30 10:00:00,23.96,24.41,23.85,24.4,1383521.0,23.8516,24.2996,23.7421,24.2896,1383521.0
2025-04-30 10:30:00,24.39,24.54,24.26,24.46,964625.0,24.2797,24.429,24.1503,24.3494,964625.0
2025-04-30 11:00:00,24.47,25.08,24.45,24.96,3316541.0,24.3593,24.9666,24.3394,24.8471,3316541.0
2025-04-30 11:30:00,24.96,25.14,24.93,25.09,758185.0,24.8471,25.0263,24.8172,24.9765,758185.0
2025-04-30 12:00:00,25.08,25.22,24.8,24.8,495548.0,24.9666,25.1059,24.6878,24.6878,495548.0
2025-04-30 12:30:00,24.81,25.09,24.75,25.06,506581.0,24.6978,24.9765,24.6381,24.9467,506581.0
2025-04-30 13:00:00,25.06,25.17,24.83,25.15,428365.0,24.9467,25.0562,24.7177,25.0363,428365.0
2025-04-30 13:30:00,25.14,25.33,25.12,25.19,447488.0,25.0263,25.2154,25.0064,25.0761,447488.0
2025-04-30 14:00:00,25.18,25.56,25.12,25.3,1151922.0,25.0661,25.4444,25.0064,25.1856,1151922.0
2025-04-30 14:30:00,25.29,25.36,25.09,25.11,435106.0,25.1756,25.2453,24.9765,24.9964,435106.0
2025-04-30 15:00:00,25.13,25.26,25.09,25.09,398626.0,25.0163,25.1458,24.9765,24.9765,398626.0
2025-04-30 15:30:00,25.09,25.73,25.0,25.44,1468212.0,24.9765,25.6136,24.8869,25.3249,1468212.0
2025-05-01 09:30:00,25.76,25.92,25.02,25.44,3490882.0,25.6435,25.8028,24.9068,25.3249,3490882.0
2025-05-01 10:00:00,25.64,26.24,25.56,26.2,2199745.0,25.524,26.1213,25.4444,26.0815,2199745.0
2025-05-01 10:30:00,26.21,26.51,26.01,26.51,1304549.0,26.0915,26.3901,25.8924,26.3901,1304549.0
2025-05-01 11:00:00,26.5,26.56,26.37,26.49,1094075.0,26.3801,26.4399,26.2507,26.3702,1094075.0
2025-05-01 11:30:00,26.49,26.51,25.78,25.84,1166737.0,26.3702,26.3901,25.6634,25.7231,1166737.0
2025-05-01 12:00:00,25.84,25.91,25.59,25.78,833917.0,25.7231,25.7928,25.4743,25.6634,833917.0
2025-05-01 12:30:00,25.78,25.93,25.74,25.77,467130.0,25.6634,25.8127,25.6236,25.6534,467130.0
2025-05-01 13:00:00,25.81,26.16,25.79,26.07,384415.0,25.6933,26.0417,25.6734,25.9521,384415.0
2025-05-01 13:30:00,26.07,26.1,25.79,25.83,503936.0,25.9521,25.982,25.6734,25.7132,503936.0
2025-05-01 14:00:00,25.84,26.1,25.81,26.07,524353.0,25.7231,25.982,25.6933,25.9521,524353.0
2025-05-01 14:30:00,26.07,26.27,26.02,26.24,535110.0,25.9521,26.1512,25.9023,26.1213,535110.0
2025-05-01 15:00:00,26.24,26.39,26.14,26.38,901426.0,26.1213,26.2706,26.0218,26.2607,901426.0
2025-05-01 15:30:00,26.39,26.46,25.83,25.93,1223289.0,26.2706,26.3403,25.7132,25.8127,1223289.0
2025-05-02 09:30:00,26.79,27.23,26.75,26.88,2281570.0,26.6688,27.1068,26.629,26.7584,2281570.0
2025-05-02 10:00:00,26.89,27.39,26.81,27.39,1017236.0,26.7684,27.2661,26.6887,27.2661,1017236.0
2025-05-02 10:30:00,27.39,27.41,27.21,27.33,645853.0,27.2661,27.286,27.0869,27.2064,645853.0
2025-05-02 11:00:00,27.35,27.46,27.13,27.18,726462.0,27.2263,27.3358,27.0073,27.0571,726462.0
2025-05-02 11:30:00,27.18,27.52,27.15,27.47,365222.0,27.0571,27.3955,27.0272,27.3458,365222.0
2025-05-02 12:00:00,27.46,27.86,27.45,27.75,1478169.0,27.3358,27.734,27.3259,27.6245,1478169.0
2025-05-02 12:30:00,27.75,27.95,27.74,27.8,585780.0,27.6245,27.8236,27.6145,27.6743,585780.0
2025-05-02 13:00:00,27.8,27.83,27.64,27.75,502344.0,27.6743,27.7041,27.515,27.6245,502344.0
2025-05-02 13:30:00,27.74,27.88,27.72,27.82,378314.0,27.6145,27.7539,27.5946,27.6942,378314.0
2025-05-02 14:00:00,27.81,27.94,27.81,27.87,524027.0,27.6842,27.8136,27.6842,27.744,524027.0
2025-05-02 14:30:00,27.88,27.94,27.63,27.7,495052.0,27.7539,27.8136,27.505,27.5747,495052.0
2025-05-02 15:00:00,27.7,27.84,27.6,27.81,520676.0,27.5747,27.7141,27.4752,27.6842,520676.0
2025-05-02 15:30:00,27.8,27.81,27.6,27.65,1053529.0,27.6743,27.6842,27.4752,27.5249,1053529.0
2025-05-05 09:30:00,26.87,27.15,26.67,26.99,1939229.0,26.7485,27.0272,26.5494,26.8679,1939229.0
2025-05-05 10:00:00,27.01,27.28,26.9,27.25,1135863.0,26.8878,27.1566,26.7783,27.1268,1135863.0
2025-05-05 10:30:00,27.26,27.55,27.23,27.52,926599.0,27.1367,27.4254,27.1068,27.3955,926599.0
2025-05-05 11:00:00,27.52,27.59,27.4,27.52,621604.0,27.3955,27.4652,27.2761,27.3955,621604.0
2025-05-05 11:30:00,27.53,27.55,27.35,27.5,658812.0,27.4055,27.4254,27.2263,27.3756,658812.0
2025-05-05 12:00:00,27.5,27.59,27.44,27.51,503949.0,27.3756,27.4652,27.3159,27.3856,503949.0
2025-05-05 12:30:00,27.52,27.56,27.44,27.53,462030.0,27.3955,27.4354,27.3159,27.4055,462030.0
2025-05-05 13:00:00,27.54,27.54,27.34,27.35,339993.0,27.4154,27.4154,27.2163,27.2263,339993.0
2025-05-05 13:30:00,27.35,27.61,27.35,27.53,302027.0,27.2263,27.4851,27.2263,27.4055,302027.0
2025-05-05 14:00:00,27.52,27.67,27.52,27.61,355105.0,27.3955,27.5449,27.3955,27.4851,355105.0
2025-05-05 14:30:00,27.62,27.67,27.45,27.45,438788.0,27.4951,27.5449,27.3259,27.3259,438788.0
2025-05-05 15:00:00,27.45,27.51,27.26,27.3,407049.0,27.3259,27.3856,27.1367,27.1765,407049.0
2025-05-05 15:30:00,27.29,27.35,26.98,27.05,622257.0,27.1666,27.2263,26.858,26.9277,622257.0
2025-05-06 09:30:00,26.08,26.47,25.69,25.97,2092179.0,25.962,26.3503,25.5738,25.8525,2092179.0
2025-05-06 10:00:00,25.98,26.61,25.96,26.61,1141121.0,25.8625,26.4897,25.8426,26.4897,1141121.0
2025-05-06 10:30:00,26.6,26.64,26.41,26.5,673479.0,26.4797,26.5195,26.2906,26.3801,673479.0
2025-05-06 11:00:00,26.5,26.74,26.45,26.74,454569.0,26.3801,26.6191,26.3304,26.6191,454569.0
2025-05-06 11:30:00,26.74,26.75,26.49,26.53,339520.0,26.6191,26.629,26.3702,26.41,339520.0
2025-05-06 12:00:00,26.54,26.87,26.45,26.55,851264.0,26.42,26.7485,26.3304,26.4299,851264.0
2025-05-06 12:30:00,26.54,26.63,26.04,26.06,674053.0,26.42,26.5096,25.9222,25.9421,674053.0
2025-05-06 13:00:00,26.07,26.26,26.03,26.13,443966.0,25.9521,26.1412,25.9123,26.0118,443966.0
2025-05-06 13:30:00,26.1,26.2,25.89,25.95,496915.0,25.982,26.0815,25.7729,25.8326,496915.0
2025-05-06 14:00:00,25.94,26.31,25.94,26.3,597190.0,25.8227,26.191,25.8227,26.1811,597190.0
2025-05-06 14:30:00,26.3,26.37,26.22,26.34,306968.0,26.1811,26.2507,26.1014,26.2209,306968.0
2025-05-06 15:00:00,26.34,26.41,26.23,26.38,356460.0,26.2209,26.2906,26.1114,26.2607,356460.0
2025-05-06 15:30:00,26.38,26.46,26.09,26.14,861786.0,26.2607,26.3403,25.972,26.0218,861786.0
2025-05-07 09:30:00,26.67,26.86,26.44,26.71,5565550.0,26.5494,26.7385,26.3204,26.5892,5565550.0
2025-05-07 10:00:00,26.71,26.74,26.33,26.48,1060905.0,26.5892,26.6191,26.2109,26.3602,1060905.0
2025-05-07 10:30:00,26.49,26.62,26.27,26.32,799216.0,26.3702,26.4996,26.1512,26.201,799216.0
2025-05-07 11:00:00,26.31,26.48,26.2,26.47,598592.0,26.191,26.3602,26.0815,26.3503,598592.0
2025-05-07 11:30:00,26.45,26.63,26.41,26.54,451112.0,26.3304,26.5096,26.2906,26.42,451112.0
2025-05-07 12:00:00,26.53,26.62,26.4,26.41,231162.0,26.41,26.4996,26.2806,26.2906,231162.0
2025-05-07 12:30:00,26.41,26.79,26.41,26.77,306535.0,26.2906,26.6688,26.2906,26.6489,306535.0
2025-05-07 13:00:00,26.78,26.86,26.71,26.71,322741.0,26.6589,26.7385,26.5892,26.5892,322741.0
2025-05-07 13:30:00,26.71,26.74,26.27,26.39,687027.0,26.5892,26.6191,26.1512,26.2706,687027.0
2025-05-07 14:00:00,26.41,26.55,25.85,26.14,1276871.0,26.2906,26.4299,25.7331,26.0218,1276871.0
2025-05-07 14:30:00,26.14,26.58,26.02,26.54,1679279.0,26.0218,26.4598,25.9023,26.42,1679279.0
2025-05-07 15:00:00,26.52,26.52,25.99,26.0,936853.0,26.4001,26.4001,25.8725,25.8824,936853.0
2025-05-07 15:30:00,26.0,26.62,25.85,26.38,1841538.0,25.8824,26.4996,25.7331,26.2607,1841538.0
2025-05-08 09:30:00,27.32,27.42,26.94,27.05,1352894.0,27.1964,27.296,26.8182,26.9277,1352894.0
2025-05-08 10:00:00,27.06,27.25,26.88,27.21,969409.0,26.9376,27.1268,26.7584,27.0869,969409.0
2025-05-08 10:30:00,27.22,27.37,26.71,26.85,1359251.0,27.0969,27.2462,26.5892,26.7286,1359251.0
2025-05-08 11:00:00,26.84,27.7,26.76,27.58,1501917.0,26.7186,27.5747,26.639,27.4553,1501917.0
2025-05-08 11:30:00,27.58,28.24,27.48,28.05,1884520.0,27.4553,28.1123,27.3557,27.9231,1884520.0
2025-05-08 12:00:00,28.05,28.28,28.03,28.09,1033007.0,27.9231,28.1521,27.9032,27.963,1033007.0
2025-05-08 12:30:00,28.1,28.51,28.08,28.48,737759.0,27.9729,28.3811,27.953,28.3512,737759.0
2025-05-08 13:00:00,28.47,28.48,28.24,28.35,537121.0,28.3412,28.3512,28.1123,28.2218,537121.0
2025-05-08 13:30:00,28.35,28.38,28.13,28.16,446633.0,28.2218,28.2516,28.0028,28.0326,446633.0
2025-05-08 14:00:00,28.15,28.35,28.07,28.23,462265.0,28.0227,28.2218,27.943,28.1023,462265.0
2025-05-08 14:30:00,28.22,28.39,28.22,28.23,350173.0,28.0924,28.2616,28.0924,28.1023,350173.0
2025-05-08 15:00:00,28.22,28.41,28.08,28.39,692485.0,28.0924,28.2815,27.953,28.2616,692485.0
2025-05-08 15:30:00,28.4,28.43,27.86,27.91,1342290.0,28.2716,28.3014,27.734,27.7838,1342290.0
2025-05-09 09:30:00,28.0,28.31,27.99,28.26,1294096.0,27.8734,28.182,27.8634,28.1322,1294096.0
2025-05-09 10:00:00,28.25,28.32,27.72,27.76,891164.0,28.1222,28.1919,27.5946,27.6344,891164.0
2025-05-09 10:30:00,27.76,27.91,27.53,27.85,1378763.0,27.6344,27.7838,27.4055,27.724,1378763.0
2025-05-09 11:00:00,27.85,27.94,27.6,27.69,526913.0,27.724,27.8136,27.4752,27.5648,526913.0
2025-05-09 11:30:00,27.68,27.78,27.57,27.69,722116.0,27.5548,27.6544,27.4453,27.5648,722116.0
2025-05-09 12:00:00,27.69,27.69,27.37,27.45,741150.0,27.5648,27.5648,27.2462,27.3259,741150.0
2025-05-09 12:30:00,27.43,27.57,27.36,27.45,524923.0,27.3059,27.4453,27.2363,27.3259,524923.0
2025-05-09 13:00:00,27.45,27.73,27.43,27.68,653679.0,27.3259,27.6046,27.3059,27.5548,653679.0
2025-05-09 13:30:00,27.68,27.87,27.6,27.8,604881.0,27.5548,27.744,27.4752,27.6743,604881.0
2025-05-09 14:00:00,27.8,27.82,27.62,27.64,243556.0,27.6743,27.6942,27.4951,27.515,243556.0
2025-05-09 14:30:00,27.66,27.79,27.65,27.78,186386.0,27.5349,27.6643,27.5249,27.6544,186386.0
2025-05-09 15:00:00,27.79,27.87,27.71,27.73,495600.0,27.6643,27.744,27.5847,27.6046,495600.0
2025-05-09 15:30:00,27.73,27.81,27.62,27.7,1044340.0,27.6046,27.6842,27.4951,27.5747,1044340.0
2025-05-12 09:30:00,30.99,31.36,30.76,30.8,6156836.0,30.8498,31.2182,30.6209,30.6607,6156836.0
2025-05-12 10:00:00,30.84,31.0,29.91,29.98,1526427.0,30.7005,30.8598,29.7747,29.8444,1526427.0
2025-05-12 10:30:00,29.99,30.37,29.78,30.09,1578301.0,29.8544,30.2326,29.6453,29.9539,1578301.0
2025-05-12 11:00:00,30.09,30.18,29.87,30.07,654068.0,29.9539,30.0435,29.7349,29.934,654068.0
2025-05-12 11:30:00,30.07,30.2,29.92,29.99,652308.0,29.934,30.0634,29.7847,29.8544,652308.0
2025-05-12 12:00:00,29.99,30.28,29.94,30.17,502219.0,29.8544,30.1431,29.8046,30.0335,502219.0
2025-05-12 12:30:00,30.16,30.62,30.16,30.61,600125.0,30.0236,30.4815,30.0236,30.4716,600125.0
2025-05-12 13:00:00,30.61,30.87,30.57,30.67,626848.0,30.4716,30.7304,30.4317,30.5313,626848.0
2025-05-12 13:30:00,30.66,30.76,30.61,30.61,675742.0,30.5213,30.6209,30.4716,30.4716,675742.0
2025-05-12 14:00:00,30.61,30.7,30.48,30.55,429382.0,30.4716,30.5612,30.3421,30.4118,429382.0
2025-05-12 14:30:00,30.55,30.66,30.5,30.51,295668.0,30.4118,30.5213,30.3621,30.372,295668.0
2025-05-12 15:00:00,30.51,30.71,30.45,30.53,335306.0,30.372,30.5711,30.3123,30.3919,335306.0
2025-05-12 15:30:00,30.52,30.63,30.46,30.62,886866.0,30.382,30.4915,30.3222,30.4815,886866.0
2025-05-13 09:30:00,31.1,31.3,30.84,30.86,1741217.0,30.9593,31.1584,30.7005,30.7204,1741217.0
2025-05-13 10:00:00,30.86,31.12,30.73,30.74,1343099.0,30.7204,30.9793,30.591,30.601,1343099.0
2025-05-13 10:30:00,30.74,30.97,30.65,30.93,1120748.0,30.601,30.8299,30.5114,30.7901,1120748.0
2025-05-13 11:00:00,30.93,31.25,30.84,31.15,820332.0,30.7901,31.1087,30.7005,31.0091,820332.0
2025-05-13 11:30:00,31.14,31.25,31.03,31.13,818059.0,30.9992,31.1087,30.8897,30.9892,818059.0
2025-05-13 12:00:00,31.14,31.22,30.93,31.14,682176.0,30.9992,31.0788,30.7901,30.9992,682176.0
2025-05-13 12:30:00,31.15,31.27,31.05,31.05,757081.0,31.0091,31.1286,30.9096,30.9096,757081.0
2025-05-13 13:00:00,31.06,31.18,30.97,31.15,498080.0,30.9195,31.039,30.8299,31.0091,498080.0
2025-05-13 13:30:00,31.15,31.27,31.03,31.05,606548.0,31.0091,31.1286,30.8897,30.9096,606548.0
2025-05-13 14:00:00,31.05,31.26,30.99,31.23,569965.0,30.9096,31.1186,30.8498,31.0888,569965.0
2025-05-13 14:30:00,31.23,31.28,31.08,31.24,540673.0,31.0888,31.1385,30.9394,31.0987,540673.0
2025-05-13 15:00:00,31.24,31.31,31.16,31.24,599541.0,31.0987,31.1684,31.0191,31.0987,599541.0
2025-05-13 15:30:00,31.23,31.37,30.93,30.96,947077.0,31.0888,31.2281,30.7901,30.82,947077.0
2025-05-14 09:30:00,30.7,30.9,30.29,30.43,1817592.0,30.5612,30.7602,30.153,30.2924,1817592.0
2025-05-14 10:00:00,30.43,30.56,30.28,30.48,691111.0,30.2924,30.4218,30.1431,30.3421,691111.0
2025-05-14 10:30:00,30.47,30.56,30.34,30.36,537374.0,30.3322,30.4218,30.2028,30.2227,537374.0
2025-05-14 11:00:00,30.37,30.45,30.0,30.44,1062308.0,30.2326,30.3123,29.8643,30.3023,1062308.0
2025-05-14 11:30:00,30.43,30.48,30.28,30.42,415434.0,30.2924,30.3421,30.1431,30.2824,415434.0
2025-05-14 12:00:00,30.42,30.57,30.37,30.39,401825.0,30.2824,30.4317,30.2326,30.2526,401825.0
2025-05-14 12:30:00,30.4,30.58,30.23,30.37,768514.0,30.2625,30.4417,30.0933,30.2326,768514.0
2025-05-14 13:00:00,30.37,30.43,30.09,30.22,1114300.0,30.2326,30.2924,29.9539,30.0833,1114300.0
2025-05-14 13:30:00,30.21,30.42,30.2,30.34,373966.0,30.0734,30.2824,30.0634,30.2028,373966.0
2025-05-14 14:00:00,30.34,30.41,30.14,30.17,429407.0,30.2028,30.2725,30.0037,30.0335,429407.0
2025-05-14 14:30:00,30.18,30.42,30.18,30.25,797111.0,30.0435,30.2824,30.0435,30.1132,797111.0
2025-05-14 15:00:00,30.26,30.4,30.2,30.36,541934.0,30.1231,30.2625,30.0634,30.2227,541934.0
2025-05-14 15:30:00,30.35,30.39,30.12,30.14,611237.0,30.2127,30.2526,29.9838,30.0037,611237.0
2025-05-15 09:30:00,30.0,30.23,29.78,29.87,845099.0,29.8643,30.0933,29.6453,29.7349,845099.0
2025-05-15 10:00:00,29.88,30.0,29.62,29.68,708241.0,29.7449,29.8643,29.486,29.5458,708241.0
2025-05-15 10:30:00,29.68,29.85,29.5,29.84,836080.0,29.5458,29.715,29.3666,29.705,836080.0
2025-05-15 11:00:00,29.85,30.21,29.82,30.15,630946.0,29.715,30.0734,29.6851,30.0136,630946.0
2025-05-15 11:30:00,30.16,30.35,30.1,30.34,347633.0,30.0236,30.2127,29.9639,30.2028,347633.0
2025-05-15 12:00:00,30.34,30.45,30.22,30.26,535609.0,30.2028,30.3123,30.0833,30.1231,535609.0
2025-05-15 12:30:00,30.26,30.48,30.25,30.46,392624.0,30.1231,30.3421,30.1132,30.3222,392624.0
2025-05-15 13:00:00,30.46,30.58,30.42,30.52,339148.0,30.3222,30.4417,30.2824,30.382,339148.0
2025-05-15 13:30:00,30.52,30.58,30.39,30.47,685606.0,30.382,30.4417,30.2526,30.3322,685606.0
2025-05-15 14:00:00,30.47,30.52,30.39,30.46,297494.0,30.3322,30.382,30.2526,30.3222,297494.0
2025-05-15 14:30:00,30.44,30.58,30.44,30.53,374304.0,30.3023,30.4417,30.3023,30.3919,374304.0
2025-05-15 15:00:00,30.54,30.6,30.44,30.5,632709.0,30.4019,30.4616,30.3023,30.3621,632709.0
2025-05-15 15:30:00,30.5,30.71,30.49,30.7,1043244.0,30.3621,30.5711,30.3521,30.5612,1043244.0
2025-05-16 09:30:00,30.82,31.09,30.53,31.01,1451972.0,30.6806,30.9494,30.3919,30.8698,1451972.0
2025-05-16 10:00:00,31.0,31.0,30.64,30.75,1084524.0,30.8598,30.8598,30.5014,30.6109,1084524.0
2025-05-16 10:30:00,30.76,30.8,30.51,30.75,836228.0,30.6209,30.6607,30.372,30.6109,836228.0
2025-05-16 11:00:00,30.78,30.89,30.69,30.75,736420.0,30.6408,30.7503,30.5512,30.6109,736420.0
2025-05-16 11:30:00,30.74,30.94,30.74,30.93,616877.0,30.601,30.8001,30.601,30.7901,616877.0
2025-05-16 12:00:00,30.92,31.18,30.92,31.13,609610.0,30.7802,31.039,30.7802,30.9892,609610.0
2025-05-16 12:30:00,31.13,31.21,31.05,31.15,540159.0,30.9892,31.0688,30.9096,31.0091,540159.0
2025-05-16 13:00:00,31.13,31.31,31.08,31.23,459104.0,30.9892,31.1684,30.9394,31.0888,459104.0
2025-05-16 13:30:00,31.24,31.37,31.22,31.24,412464.0,31.0987,31.2281,31.0788,31.0987,412464.0
2025-05-16 14:00:00,31.23,31.43,31.22,31.39,311171.0,31.0888,31.2879,31.0788,31.248,311171.0
2025-05-16 14:30:00,31.38,31.48,31.35,31.4,400232.0,31.2381,31.3376,31.2082,31.258,400232.0
2025-05-16 15:00:00,31.41,31.53,31.4,31.47,609326.0,31.2679,31.3874,31.258,31.3277,609326.0
2025-05-16 15:30:00,31.46,31.52,31.32,31.45,947574.0,31.3177,31.3774,31.1783,31.3078,947574.0
2025-05-19 09:30:00,30.06,30.42,29.8,30.21,1872812.0,29.924,30.2824,29.6652,30.0734,1872812.0
2025-05-19 10:00:00,30.21,30.64,30.21,30.44,1016041.0,30.0734,30.5014,30.0734,30.3023,1016041.0
2025-05-19 10:30:00,30.44,30.56,30.36,30.39,316683.0,30.3023,30.4218,30.2227,30.2526,316683.0
2025-05-19 11:00:00,30.4,30.6,30.39,30.44,293565.0,30.2625,30.4616,30.2526,30.3023,293565.0
2025-05-19 11:30:00,30.44,30.66,30.42,30.58,389357.0,30.3023,30.5213,30.2824,30.4417,389357.0
2025-05-19 12:00:00,30.57,30.72,30.57,30.71,269343.0,30.4317,30.5811,30.4317,30.5711,269343.0
2025-05-19 12:30:00,30.72,30.88,30.62,30.84,398167.0,30.5811,30.7403,30.4815,30.7005,398167.0
2025-05-19 13:00:00,30.82,30.98,30.81,30.92,600876.0,30.6806,30.8399,30.6707,30.7802,600876.0
2025-05-19 13:30:00,30.92,30.96,30.77,30.78,253101.0,30.7802,30.82,30.6308,30.6408,253101.0
2025-05-19 14:00:00,30.77,30.87,30.66,30.71,186344.0,30.6308,30.7304,30.5213,30.5711,186344.0
2025-05-19 14:30:00,30.71,30.85,30.68,30.79,200209.0,30.5711,30.7105,30.5412,30.6507,200209.0
2025-05-19 15:00:00,30.78,30.83,30.69,30.75,246450.0,30.6408,30.6906,30.5512,30.6109,246450.0
2025-05-19 15:30:00,30.76,31.05,30.74,31.01,737014.0,30.6209,30.9096,30.601,30.8698,737014.0
2025-05-20 09:30:00,30.86,30.89,30.57,30.74,1094432.0,30.7204,30.7503,30.4317,30.601,1094432.0
2025-05-20 10:00:00,30.75,31.01,30.73,30.92,606549.0,30.6109,30.8698,30.591,30.7802,606549.0
2025-05-20 10:30:00,30.92,31.17,30.85,30.9,643537.0,30.7802,31.029,30.7105,30.7602,643537.0
2025-05-20 11:00:00,30.89,31.14,30.86,31.12,483409.0,30.7503,30.9992,30.7204,30.9793,483409.0
2025-05-20 11:30:00,31.13,31.16,30.97,31.09,517467.0,30.9892,31.0191,30.8299,30.9494,517467.0
2025-05-20 12:00:00,31.08,31.11,30.9,31.0,428415.0,30.9394,30.9693,30.7602,30.8598,428415.0
2025-05-20 12:30:00,30.99,31.16,30.97,31.15,458989.0,30.8498,31.0191,30.8299,31.0091,458989.0
2025-05-20 13:00:00,31.15,31.29,31.13,31.25,555996.0,31.0091,31.1485,30.9892,31.1087,555996.0
2025-05-20 13:30:00,31.26,31.36,31.18,31.32,454048.0,31.1186,31.2182,31.039,31.1783,454048.0
2025-05-20 14:00:00,31.31,31.36,30.9,30.9,725253.0,31.1684,31.2182,30.7602,30.7602,725253.0
2025-05-20 14:30:00,30.9,31.08,30.86,30.91,622672.0,30.7602,30.9394,30.7204,30.7702,622672.0
2025-05-20 15:00:00,30.9,30.94,30.67,30.86,952159.0,30.7602,30.8001,30.5313,30.7204,952159.0
2025-05-20 15:30:00,30.87,31.1,30.87,31.07,873103.0,30.7304,30.9593,30.7304,30.9295,873103.0
2025-05-21 09:30:00,29.95,30.33,29.91,30.15,1441302.0,29.8145,30.1928,29.7747,30.0136,1441302.0
2025-05-21 10:00:00,30.16,30.39,29.99,29.99,1092522.0,30.0236,30.2526,29.8544,29.8544,1092522.0
2025-05-21 10:30:00,30.0,30.12,29.83,30.12,994773.0,29.8643,29.9838,29.6951,29.9838,994773.0
2025-05-21 11:00:00,30.1,30.29,30.01,30.12,1175977.0,29.9639,30.153,29.8743,29.9838,1175977.0
2025-05-21 11:30:00,30.13,30.24,30.03,30.15,653457.0,29.9937,30.1032,29.8942,30.0136,653457.0
2025-05-21 12:00:00,30.14,30.24,30.05,30.17,356133.0,30.0037,30.1032,29.9141,30.0335,356133.0
2025-05-21 12:30:00,30.18,30.24,30.06,30.07,621578.0,30.0435,30.1032,29.924,29.934,621578.0
2025-05-21 13:00:00,30.08,30.11,28.67,28.71,3033424.0,29.944,29.9738,28.5403,28.5802,3033424.0
2025-05-21 13:30:00,28.71,29.24,28.58,28.95,2095644.0,28.5802,29.1078,28.4507,28.8191,2095644.0
2025-05-21 14:00:00,28.95,29.0,28.67,28.77,978049.0,28.8191,28.8688,28.5403,28.6399,978049.0
2025-05-21 14:30:00,28.75,28.93,28.57,28.59,1218282.0,28.62,28.7992,28.4408,28.4607,1218282.0
2025-05-21 15:00:00,28.62,28.76,28.28,28.34,1658743.0,28.4906,28.6299,28.1521,28.2118,1658743.0
2025-05-21 15:30:00,28.36,28.79,28.36,28.44,1715850.0,28.2317,28.6598,28.2317,28.3114,1715850.0
2025-05-22 09:30:00,28.04,28.25,27.73,28.14,2157431.0,27.9132,28.1222,27.6046,28.0127,2157431.0
2025-05-22 10:00:00,28.14,28.38,27.98,28.02,1115207.0,28.0127,28.2516,27.8535,27.8933,1115207.0
2025-05-22 10:30:00,28.02,28.17,27.9,28.14,815768.0,27.8933,28.0426,27.7738,28.0127,815768.0
2025-05-22 11:00:00,28.15,28.37,28.14,28.21,1054430.0,28.0227,28.2417,28.0127,28.0824,1054430.0
2025-05-22 11:30:00,28.19,28.55,28.18,28.53,758243.0,28.0625,28.4209,28.0525,28.401,758243.0
2025-05-22 12:00:00,28.54,28.74,28.5,28.51,732147.0,28.4109,28.61,28.3711,28.3811,732147.0
2025-05-22 12:30:00,28.52,28.54,28.24,28.28,633187.0,28.391,28.4109,28.1123,28.1521,633187.0
2025-05-22 13:00:00,28.28,28.63,28.25,28.59,573049.0,28.1521,28.5005,28.1222,28.4607,573049.0
2025-05-22 13:30:00,28.59,28.73,28.51,28.68,748442.0,28.4607,28.6001,28.3811,28.5503,748442.0
2025-05-22 14:00:00,28.68,28.78,28.63,28.71,737770.0,28.5503,28.6498,28.5005,28.5802,737770.0
2025-05-22 14:30:00,28.7,28.78,28.63,28.75,681251.0,28.5702,28.6498,28.5005,28.62,681251.0
2025-05-22 15:00:00,28.75,28.91,28.71,28.88,719949.0,28.62,28.7792,28.5802,28.7494,719949.0
2025-05-22 15:30:00,28.88,28.88,28.38,28.44,1857593.0,28.7494,28.7494,28.2516,28.3114,1857593.0
2025-05-23 09:30:00,26.95,27.84,26.91,27.69,2492895.0,26.8281,27.7141,26.7883,27.5648,2492895.0
2025-05-23 10:00:00,27.7,27.94,27.52,27.65,1094233.0,27.5747,27.8136,27.3955,27.5249,1094233.0
2025-05-23 10:30:00,27.68,27.97,27.58,27.63,907922.0,27.5548,27.8435,27.4553,27.505,907922.0
2025-05-23 11:00:00,27.63,27.95,27.6,27.89,710739.0,27.505,27.8236,27.4752,27.7639,710739.0
2025-05-23 11:30:00,27.89,28.11,27.82,27.82,861448.0,27.7639,27.9829,27.6942,27.6942,861448.0
2025-05-23 12:00:00,27.83,28.0,27.78,27.92,1012472.0,27.7041,27.8734,27.6544,27.7937,1012472.0
2025-05-23 12:30:00,27.92,28.13,27.82,28.02,510252.0,27.7937,28.0028,27.6942,27.8933,510252.0
2025-05-23 13:00:00,28.02,28.31,28.0,28.29,828964.0,27.8933,28.182,27.8734,28.1621,828964.0
2025-05-23 13:30:00,28.27,28.34,28.17,28.26,492258.0,28.1421,28.2118,28.0426,28.1322,492258.0
2025-05-23 14:00:00,28.27,28.39,28.09,28.19,1076307.0,28.1421,28.2616,27.963,28.0625,1076307.0
2025-05-23 14:30:00,28.22,28.33,28.18,28.24,447321.0,28.0924,28.2019,28.0525,28.1123,447321.0
2025-05-23 15:00:00,28.22,28.41,28.09,28.17,573259.0,28.0924,28.2815,27.963,28.0426,573259.0
2025-05-23 15:30:00,28.15,28.37,28.0,28.11,1462677.0,28.0227,28.2417,27.8734,27.9829,1462677.0
2025-05-27 09:30:00,29.38,29.45,28.78,29.06,2308159.0,29.2471,29.3168,28.6498,28.9286,2308159.0
2025-05-27 10:00:00,29.04,29.75,29.04,29.64,3413752.0,28.9087,29.6154,28.9087,29.5059,3413752.0
2025-05-27 10:30:00,29.64,29.75,29.58,29.7,712433.0,29.5059,29.6154,29.4462,29.5657,712433.0
2025-05-27 11:00:00,29.71,29.93,29.7,29.92,594168.0,29.5756,29.7946,29.5657,29.7847,594168.0
2025-05-27 11:30:00,29.91,29.96,29.84,29.93,477735.0,29.7747,29.8245,29.705,29.7946,477735.0
2025-05-27 12:00:00,29.93,30.05,29.9,30.0,729106.0,29.7946,29.9141,29.7648,29.8643,729106.0
2025-05-27 12:30:00,30.0,30.25,30.0,30.1,713252.0,29.8643,30.1132,29.8643,29.9639,713252.0
2025-05-27 13:00:00,30.1,30.16,30.0,30.04,297163.0,29.9639,30.0236,29.8643,29.9041,297163.0
2025-05-27 13:30:00,30.04,30.27,29.98,30.25,1331976.0,29.9041,30.1331,29.8444,30.1132,1331976.0
2025-05-27 14:00:00,30.25,30.27,30.08,30.09,283316.0,30.1132,30.1331,29.944,29.9539,283316.0
2025-05-27 14:30:00,30.1,30.19,30.08,30.09,330527.0,29.9639,30.0535,29.944,29.9539,330527.0
2025-05-27 15:00:00,30.09,30.17,30.05,30.11,416039.0,29.9539,30.0335,29.9141,29.9738,416039.0
2025-05-27 15:30:00,30.1,30.26,30.03,30.25,779333.0,29.9639,30.1231,29.8942,30.1132,779333.0
2025-05-28 09:30:00,30.25,30.39,29.82,29.83,2568396.0,30.1132,30.2526,29.6851,29.6951,2568396.0
2025-05-28 10:00:00,29.83,29.91,29.62,29.67,2160226.0,29.6951,29.7747,29.486,29.5358,2160226.0
2025-05-28 10:30:00,29.67,29.71,29.48,29.57,763332.0,29.5358,29.5756,29.3467,29.4363,763332.0
2025-05-28 11:00:00,29.58,29.74,29.48,29.5,703177.0,29.4462,29.6055,29.3467,29.3666,703177.0
2025-05-28 11:30:00,29.49,29.55,29.39,29.4,498419.0,29.3566,29.4164,29.2571,29.267,498419.0
2025-05-28 12:00:00,29.41,29.6,29.41,29.53,349856.0,29.277,29.4661,29.277,29.3964,349856.0
2025-05-28 12:30:00,29.51,29.57,29.47,29.55,299596.0,29.3765,29.4363,29.3367,29.4164,299596.0
2025-05-28 13:00:00,29.55,29.74,29.51,29.66,482307.0,29.4164,29.6055,29.3765,29.5259,482307.0
2025-05-28 13:30:00,29.66,29.71,29.62,29.65,188578.0,29.5259,29.5756,29.486,29.5159,188578.0
2025-05-28 14:00:00,29.65,29.75,29.6,29.63,332372.0,29.5159,29.6154,29.4661,29.496,332372.0
2025-05-28 14:30:00,29.63,29.7,29.27,29.54,854359.0,29.496,29.5657,29.1376,29.4064,854359.0
2025-05-28 15:00:00,29.52,29.65,29.44,29.46,667432.0,29.3865,29.5159,29.3069,29.3268,667432.0
2025-05-28 15:30:00,29.47,29.5,29.16,29.29,720328.0,29.3367,29.3666,29.0281,29.1575,720328.0
2025-05-29 09:30:00,29.91,29.95,29.4,29.56,2949441.0,29.7747,29.8145,29.267,29.4263,2949441.0
2025-05-29 10:00:00,29.55,29.7,29.02,29.21,1666723.0,29.4164,29.5657,28.8888,29.0779,1666723.0
2025-05-29 10:30:00,29.2,29.42,29.03,29.41,1050633.0,29.0679,29.2869,28.8987,29.277,1050633.0
2025-05-29 11:00:00,29.41,29.52,29.22,29.49,1318772.0,29.277,29.3865,29.0878,29.3566,1318772.0
2025-05-29 11:30:00,29.49,29.5,28.92,29.02,1432953.0,29.3566,29.3666,28.7892,28.8888,1432953.0
2025-05-29 12:00:00,29.01,29.31,28.86,29.28,1215886.0,28.8788,29.1774,28.7295,29.1476,1215886.0
2025-05-29 12:30:00,29.28,29.44,29.26,29.38,633311.0,29.1476,29.3069,29.1277,29.2471,633311.0
2025-05-29 13:00:00,29.36,29.51,29.32,29.35,629410.0,29.2272,29.3765,29.1874,29.2173,629410.0
2025-05-29 13:30:00,29.34,29.46,29.25,29.28,412634.0,29.2073,29.3268,29.1177,29.1476,412634.0
2025-05-29 14:00:00,29.3,29.46,29.24,29.32,555593.0,29.1675,29.3268,29.1078,29.1874,555593.0
2025-05-29 14:30:00,29.34,29.59,29.34,29.43,679242.0,29.2073,29.4562,29.2073,29.2969,679242.0
2025-05-29 15:00:00,29.46,29.56,29.39,29.45,947658.0,29.3268,29.4263,29.2571,29.3168,947658.0
2025-05-29 15:30:00,29.45,29.58,29.43,29.56,951633.0,29.3168,29.4462,29.2969,29.4263,951633.0
2025-05-30 09:30:00,29.1,29.1,28.58,28.64,1987830.0,28.9684,28.9684,28.4507,28.5105,1987830.0
2025-05-30 10:00:00,28.61,29.2,28.6,29.18,906313.0,28.4806,29.0679,28.4707,29.048,906313.0
2025-05-30 10:30:00,29.16,29.33,29.08,29.23,1447353.0,29.0281,29.1973,28.9485,29.0978,1447353.0
2025-05-30 11:00:00,29.23,29.43,29.17,29.38,1427349.0,29.0978,29.2969,29.0381,29.2471,1427349.0
2025-05-30 11:30:00,29.37,29.41,29.07,29.23,749886.0,29.2372,29.277,28.9385,29.0978,749886.0
2025-05-30 12:00:00,29.22,29.34,28.71,28.75,1285172.0,29.0878,29.2073,28.5802,28.62,1285172.0
2025-05-30 12:30:00,28.76,28.8,28.41,28.57,2717049.0,28.6299,28.6697,28.2815,28.4408,2717049.0
2025-05-30 13:00:00,28.56,28.9,28.49,28.89,983424.0,28.4308,28.7693,28.3611,28.7593,983424.0
2025-05-30 13:30:00,28.9,29.08,28.88,28.93,668822.0,28.7693,28.9485,28.7494,28.7992,668822.0
2025-05-30 14:00:00,28.93,29.3,28.93,29.25,1236027.0,28.7992,29.1675,28.7992,29.1177,1236027.0
2025-05-30 14:30:00,29.26,29.4,29.17,29.35,534405.0,29.1277,29.267,29.0381,29.2173,534405.0
2025-05-30 15:00:00,29.35,29.57,29.34,29.55,981607.0,29.2173,29.4363,29.2073,29.4164,981607.0
2025-05-30 15:30:00,29.55,29.56,29.05,29.09,1942234.0,29.4164,29.4263,28.9186,28.9584,1942234.0
2025-06-02 09:30:00,29.16,29.38,28.26,28.39,2123086.0,29.0281,29.2471,28.1322,28.2616,2123086.0
2025-06-02 10:00:00,28.3,28.93,28.05,28.85,1612777.0,28.172,28.7992,27.9231,28.7195,1612777.0
2025-06-02 10:30:00,28.85,29.03,28.74,28.99,907759.0,28.7195,28.8987,28.61,28.8589,907759.0
2025-06-02 11:00:00,29.0,29.18,28.89,29.01,858105.0,28.8688,29.048,28.7593,28.8788,858105.0
2025-06-02 11:30:00,29.01,29.27,28.94,29.18,534717.0,28.8788,29.1376,28.8091,29.048,534717.0
2025-06-02 12:00:00,29.19,29.19,29.0,29.09,251803.0,29.058,29.058,28.8688,28.9584,251803.0
2025-06-02 12:30:00,29.09,29.22,29.03,29.19,382352.0,28.9584,29.0878,28.8987,29.058,382352.0
2025-06-02 13:00:00,29.19,29.24,28.96,28.98,518484.0,29.058,29.1078,28.829,28.8489,518484.0
2025-06-02 13:30:00,28.99,29.06,28.94,29.02,351845.0,28.8589,28.9286,28.8091,28.8888,351845.0
2025-06-02 14:00:00,29.01,29.24,28.88,29.21,727192.0,28.8788,29.1078,28.7494,29.0779,727192.0
2025-06-02 14:30:00,29.23,29.27,29.16,29.27,258817.0,29.0978,29.1376,29.0281,29.1376,258817.0
2025-06-02 15:00:00,29.27,29.38,29.24,29.32,504181.0,29.1376,29.2471,29.1078,29.1874,504181.0
2025-06-02 15:30:00,29.32,29.38,29.19,29.36,716810.0,29.1874,29.2471,29.058,29.2272,716810.0
2025-06-03 09:30:00,29.63,29.78,29.27,29.45,1793298.0,29.496,29.6453,29.1376,29.3168,1793298.0
2025-06-03 10:00:00,29.46,30.1,29.27,30.09,3931429.0,29.3268,29.9639,29.1376,29.9539,3931429.0
2025-06-03 10:30:00,30.08,30.44,30.02,30.36,4131439.0,29.944,30.3023,29.8842,30.2227,4131439.0
2025-06-03 11:00:00,30.36,30.49,30.33,30.43,1128564.0,30.2227,30.3521,30.1928,30.2924,1128564.0
2025-06-03 11:30:00,30.45,30.73,30.41,30.72,914862.0,30.3123,30.591,30.2725,30.5811,914862.0
2025-06-03 12:00:00,30.72,30.8,30.64,30.75,629077.0,30.5811,30.6607,30.5014,30.6109,629077.0
2025-06-03 12:30:00,30.75,30.82,30.69,30.79,518497.0,30.6109,30.6806,30.5512,30.6507,518497.0
2025-06-03 13:00:00,30.79,30.89,30.73,30.84,397636.0,30.6507,30.7503,30.591,30.7005,397636.0
2025-06-03 13:30:00,30.85,30.99,30.82,30.87,1092102.0,30.7105,30.8498,30.6806,30.7304,1092102.0
2025-06-03 14:00:00,30.88,30.89,30.61,30.86,1196120.0,30.7403,30.7503,30.4716,30.7204,1196120.0
2025-06-03 14:30:00,30.86,30.94,30.82,30.85,451380.0,30.7204,30.8001,30.6806,30.7105,451380.0
2025-06-03 15:00:00,30.85,30.87,30.69,30.73,683252.0,30.7105,30.7304,30.5512,30.591,683252.0
2025-06-03 15:30:00,30.71,30.83,30.53,30.76,1185352.0,30.5711,30.6906,30.3919,30.6209,1185352.0
2025-06-04 09:30:00,30.82,31.18,30.78,30.91,1630472.0,30.6806,31.039,30.6408,30.7702,1630472.0
2025-06-04 10:00:00,30.8,30.88,30.37,30.81,1647186.0,30.6607,30.7403,30.2326,30.6707,1647186.0
2025-06-04 10:30:00,30.81,30.83,30.46,30.59,724302.0,30.6707,30.6906,30.3222,30.4516,724302.0
2025-06-04 11:00:00,30.59,30.68,30.51,30.56,685173.0,30.4516,30.5412,30.372,30.4218,685173.0
2025-06-04 11:30:00,30.56,30.68,30.47,30.55,742794.0,30.4218,30.5412,30.3322,30.4118,742794.0
2025-06-04 12:00:00,30.54,30.6,30.39,30.48,593569.0,30.4019,30.4616,30.2526,30.3421,593569.0
2025-06-04 12:30:00,30.48,30.64,30.46,30.61,539494.0,30.3421,30.5014,30.3222,30.4716,539494.0
2025-06-04 13:00:00,30.62,30.75,30.62,30.73,568865.0,30.4815,30.6109,30.4815,30.591,568865.0
2025-06-04 13:30:00,30.75,30.82,30.71,30.81,470044.0,30.6109,30.6806,30.5711,30.6707,470044.0
2025-06-04 14:00:00,30.81,30.87,30.68,30.72,382307.0,30.6707,30.7304,30.5412,30.5811,382307.0
2025-06-04 14:30:00,30.73,30.74,30.59,30.61,305683.0,30.591,30.601,30.4516,30.4716,305683.0
2025-06-04 15:00:00,30.61,30.68,30.58,30.66,530132.0,30.4716,30.5412,30.4417,30.5213,530132.0
2025-06-04 15:30:00,30.67,30.7,30.47,30.48,830343.0,30.5313,30.5612,30.3322,30.3421,830343.0
2025-06-05 09:30:00,30.59,30.59,29.81,29.98,5571602.0,30.4516,30.4516,29.6752,29.8444,5571602.0
2025-06-05 10:00:00,29.99,30.4,29.98,30.32,3090646.0,29.8544,30.2625,29.8444,30.1829,3090646.0
2025-06-05 10:30:00,30.3,30.62,30.01,30.57,3034225.0,30.163,30.4815,29.8743,30.4317,3034225.0
2025-06-05 11:00:00,30.58,30.89,30.54,30.88,982656.0,30.4417,30.7503,30.4019,30.7403,982656.0
2025-06-05 11:30:00,30.88,30.96,30.79,30.93,764625.0,30.7403,30.82,30.6507,30.7901,764625.0
2025-06-05 12:00:00,30.92,31.06,30.82,31.04,1094173.0,30.7802,30.9195,30.6806,30.8996,1094173.0
2025-06-05 12:30:00,31.04,31.06,30.39,30.47,1425138.0,30.8996,30.9195,30.2526,30.3322,1425138.0
2025-06-05 13:00:00,30.46,30.95,30.4,30.89,683303.0,30.3222,30.81,30.2625,30.7503,683303.0
2025-06-05 13:30:00,30.89,31.01,30.87,30.91,618295.0,30.7503,30.8698,30.7304,30.7702,618295.0
2025-06-05 14:00:00,30.91,30.96,30.46,30.78,1184416.0,30.7702,30.82,30.3222,30.6408,1184416.0
2025-06-05 14:30:00,30.78,30.88,30.72,30.75,1010808.0,30.6408,30.7403,30.5811,30.6109,1010808.0
2025-06-05 15:00:00,30.75,30.82,30.03,30.3,1563588.0,30.6109,30.6806,29.8942,30.163,1563588.0
2025-06-05 15:30:00,30.3,30.61,30.29,30.48,1690837.0,30.163,30.4716,30.153,30.3421,1690837.0
2025-06-06 09:30:00,31.77,32.04,31.44,31.58,2620409.0,31.6263,31.8951,31.2978,31.4372,2620409.0
2025-06-06 10:00:00,31.58,31.69,31.38,31.63,1350743.0,31.4372,31.5467,31.2381,31.4869,1350743.0
2025-06-06 10:30:00,31.62,31.92,31.58,31.84,915713.0,31.477,31.7756,31.4372,31.696,915713.0
2025-06-06 11:00:00,31.84,32.03,31.42,31.69,1909578.0,31.696,31.8851,31.2779,31.5467,1909578.0
2025-06-06 11:30:00,31.69,31.85,31.6,31.8,775071.0,31.5467,31.706,31.4571,31.6562,775071.0
2025-06-06 12:00:00,31.79,31.89,31.76,31.82,349306.0,31.6462,31.7458,31.6164,31.6761,349306.0
2025-06-06 12:30:00,31.83,31.89,31.49,31.6,626101.0,31.686,31.7458,31.3476,31.4571,626101.0
2025-06-06 13:00:00,31.59,31.68,31.5,31.57,490681.0,31.4471,31.5367,31.3575,31.4272,490681.0
2025-06-06 13:30:00,31.57,31.68,31.56,31.64,301526.0,31.4272,31.5367,31.4173,31.4969,301526.0
2025-06-06 14:00:00,31.65,31.73,31.61,31.62,422821.0,31.5069,31.5865,31.467,31.477,422821.0
2025-06-06 14:30:00,31.63,31.79,31.61,31.71,966701.0,31.4869,31.6462,31.467,31.5666,966701.0
2025-06-06 15:00:00,31.7,31.91,31.7,31.81,647124.0,31.5566,31.7657,31.5566,31.6661,647124.0
2025-06-06 15:30:00,31.78,32.02,31.73,31.93,967539.0,31.6363,31.8752,31.5865,31.7856,967539.0
2025-06-09 09:30:00,32.82,32.87,32.25,32.38,2488384.0,32.6716,32.7213,32.1041,32.2336,2488384.0
2025-06-09 10:00:00,32.38,32.75,32.36,32.66,1873635.0,32.2336,32.6019,32.2136,32.5123,1873635.0
2025-06-09 10:30:00,32.67,32.77,32.24,32.38,1896374.0,32.5222,32.6218,32.0942,32.2336,1896374.0
2025-06-09 11:00:00,32.39,32.5,32.37,32.39,966851.0,32.2435,32.353,32.2236,32.2435,966851.0
2025-06-09 11:30:00,32.4,32.56,32.4,32.52,1021837.0,32.2535,32.4127,32.2535,32.3729,1021837.0
2025-06-09 12:00:00,32.52,32.61,32.48,32.59,612898.0,32.3729,32.4625,32.3331,32.4426,612898.0
2025-06-09 12:30:00,32.58,32.76,32.58,32.66,387144.0,32.4326,32.6118,32.4326,32.5123,387144.0
2025-06-09 13:00:00,32.66,32.85,32.64,32.82,635199.0,32.5123,32.7014,32.4924,32.6716,635199.0
2025-06-09 13:30:00,32.81,32.92,32.74,32.88,468036.0,32.6616,32.7711,32.5919,32.7313,468036.0
2025-06-09 14:00:00,32.89,33.01,32.87,32.95,472182.0,32.7412,32.8607,32.7213,32.801,472182.0
2025-06-09 14:30:00,32.95,32.99,32.82,32.94,879732.0,32.801,32.8408,32.6716,32.791,879732.0
2025-06-09 15:00:00,32.94,32.97,32.83,32.84,424954.0,32.791,32.8209,32.6815,32.6915,424954.0
2025-06-09 15:30:00,32.84,32.84,32.53,32.56,1102051.0,32.6915,32.6915,32.3829,32.4127,1102051.0
2025-06-10 09:30:00,33.1,33.17,32.88,33.13,1377828.0,32.9503,33.02,32.7313,32.9802,1377828.0
2025-06-10 10:00:00,33.13,33.51,33.13,33.42,1152713.0,32.9802,33.3584,32.9802,33.2689,1152713.0
2025-06-10 10:30:00,33.43,33.55,33.24,33.25,1023183.0,33.2788,33.3983,33.0897,33.0996,1023183.0
2025-06-10 11:00:00,33.26,33.39,33.18,33.36,648558.0,33.1096,33.239,33.0299,33.2091,648558.0
2025-06-10 11:30:00,33.37,33.37,32.99,33.2,959281.0,33.2191,33.2191,32.8408,33.0498,959281.0
2025-06-10 12:00:00,33.2,33.31,33.13,33.27,400110.0,33.0498,33.1593,32.9802,33.1195,400110.0
2025-06-10 12:30:00,33.29,33.34,33.25,33.29,249078.0,33.1394,33.1892,33.0996,33.1394,249078.0
2025-06-10 13:00:00,33.29,33.3,33.17,33.18,345514.0,33.1394,33.1494,33.02,33.0299,345514.0
2025-06-10 13:30:00,33.18,33.21,32.98,32.99,702085.0,33.0299,33.0598,32.8308,32.8408,702085.0
2025-06-10 14:00:00,32.99,32.99,32.8,32.86,820308.0,32.8408,32.8408,32.6517,32.7114,820308.0
2025-06-10 14:30:00,32.85,33.16,32.85,33.09,663788.0,32.7014,33.01,32.7014,32.9403,663788.0
2025-06-10 15:00:00,33.08,33.26,33.04,33.11,789805.0,32.9304,33.1096,32.8906,32.9603,789805.0
2025-06-10 15:30:00,33.11,33.12,32.88,33.11,783535.0,32.9603,32.9702,32.7313,32.9603,783535.0
2025-06-11 09:30:00,33.6,33.63,33.17,33.39,3185002.0,33.448,33.4779,33.02,33.239,3185002.0
2025-06-11 10:00:00,33.39,33.77,33.27,33.65,1511358.0,33.239,33.6173,33.1195,33.4978,1511358.0
2025-06-11 10:30:00,33.66,33.71,33.53,33.63,1132781.0,33.5078,33.5575,33.3784,33.4779,1132781.0
2025-06-11 11:00:00,33.63,33.75,33.45,33.58,1010371.0,33.4779,33.5974,33.2987,33.4281,1010371.0
2025-06-11 11:30:00,33.59,33.67,33.34,33.39,875855.0,33.4381,33.5177,33.1892,33.239,875855.0
2025-06-11 12:00:00,33.39,33.45,32.99,33.24,1468988.0,33.239,33.2987,32.8408,33.0897,1468988.0
2025-06-11 12:30:00,33.24,33.33,33.13,33.28,432578.0,33.0897,33.1793,32.9802,33.1295,432578.0
2025-06-11 13:00:00,33.29,33.59,33.27,33.55,931453.0,33.1394,33.4381,33.1195,33.3983,931453.0
2025-06-11 13:30:00,33.56,33.57,33.29,33.3,812265.0,33.4082,33.4182,33.1394,33.1494,812265.0
2025-06-11 14:00:00,33.3,33.37,32.55,32.86,1814951.0,33.1494,33.2191,32.4028,32.7114,1814951.0
2025-06-11 14:30:00,32.86,33.05,32.7,32.8,1221935.0,32.7114,32.9005,32.5521,32.6517,1221935.0
2025-06-11 15:00:00,32.82,32.87,32.58,32.71,1069055.0,32.6716,32.7213,32.4326,32.5621,1069055.0
2025-06-11 15:30:00,32.71,32.79,32.57,32.71,1577812.0,32.5621,32.6417,32.4227,32.5621,1577812.0
2025-06-12 09:30:00,32.04,32.14,31.79,31.93,1994500.0,31.8951,31.9946,31.6462,31.7856,1994500.0
2025-06-12 10:00:00,31.93,32.4,31.87,32.37,1229813.0,31.7856,32.2535,31.7259,32.2236,1229813.0
2025-06-12 10:30:00,32.38,32.53,32.29,32.31,731498.0,32.2336,32.3829,32.144,32.1639,731498.0
2025-06-12 11:00:00,32.31,32.47,31.93,32.07,1244288.0,32.1639,32.3231,31.7856,31.925,1244288.0
2025-06-12 11:30:00,32.08,32.15,31.91,32.13,610025.0,31.9349,32.0046,31.7657,31.9847,610025.0
2025-06-12 12:00:00,32.13,32.27,32.0,32.16,921873.0,31.9847,32.1241,31.8553,32.0145,921873.0
2025-06-12 12:30:00,32.14,32.3,31.99,32.21,790086.0,31.9946,32.1539,31.8453,32.0643,790086.0
2025-06-12 13:00:00,32.21,32.4,32.2,32.27,379543.0,32.0643,32.2535,32.0544,32.1241,379543.0
2025-06-12 13:30:00,32.27,32.42,32.27,32.36,662072.0,32.1241,32.2734,32.1241,32.2136,662072.0
2025-06-12 14:00:00,32.35,32.44,32.18,32.24,401554.0,32.2037,32.2933,32.0345,32.0942,401554.0
2025-06-12 14:30:00,32.25,32.34,32.21,32.29,255917.0,32.1041,32.1937,32.0643,32.144,255917.0
2025-06-12 15:00:00,32.28,32.31,32.21,32.25,218314.0,32.134,32.1639,32.0643,32.1041,218314.0
2025-06-12 15:30:00,32.24,32.31,32.09,32.31,1090359.0,32.0942,32.1639,31.9449,32.1639,1090359.0
2025-06-13 09:30:00,30.96,31.45,30.59,30.67,3867039.0,30.82,31.3078,30.4516,30.5313,3867039.0
2025-06-13 10:00:00,30.67,31.1,30.62,30.68,1885803.0,30.5313,30.9593,30.4815,30.5412,1885803.0
2025-06-13 10:30:00,30.69,31.15,30.67,31.14,1229649.0,30.5512,31.0091,30.5313,30.9992,1229649.0
2025-06-13 11:00:00,31.14,31.39,31.08,31.26,1545840.0,30.9992,31.248,30.9394,31.1186,1545840.0
2025-06-13 11:30:00,31.26,31.53,31.25,31.44,1218213.0,31.1186,31.3874,31.1087,31.2978,1218213.0
2025-06-13 12:00:00,31.44,31.66,31.39,31.43,981172.0,31.2978,31.5168,31.248,31.2879,981172.0
2025-06-13 12:30:00,31.43,31.56,31.31,31.46,895524.0,31.2879,31.4173,31.1684,31.3177,895524.0
2025-06-13 13:00:00,31.46,31.51,31.11,31.13,1202010.0,31.3177,31.3675,30.9693,30.9892,1202010.0
2025-06-13 13:30:00,31.13,31.28,31.09,31.17,459921.0,30.9892,31.1385,30.9494,31.029,459921.0
2025-06-13 14:00:00,31.16,31.25,30.58,30.61,1611724.0,31.0191,31.1087,30.4417,30.4716,1611724.0
2025-06-13 14:30:00,30.61,30.76,30.35,30.75,1171044.0,30.4716,30.6209,30.2127,30.6109,1171044.0
2025-06-13 15:00:00,30.73,30.79,30.22,30.3,1589183.0,30.591,30.6507,30.0833,30.163,1589183.0
2025-06-13 15:30:00,30.3,30.61,30.21,30.52,2546199.0,30.163,30.4716,30.0734,30.382,2546199.0
2025-06-16 09:30:00,31.43,31.68,31.08,31.52,2064011.0,31.2879,31.5367,30.9394,31.3774,2064011.0
2025-06-16 10:00:00,31.53,31.9,31.48,31.73,961010.0,31.3874,31.7557,31.3376,31.5865,961010.0
2025-06-16 10:30:00,31.75,32.08,31.72,31.95,771400.0,31.6064,31.9349,31.5765,31.8055,771400.0
2025-06-16 11:00:00,31.96,31.96,31.55,31.61,781028.0,31.8155,31.8155,31.4073,31.467,781028.0
2025-06-16 11:30:00,31.61,31.68,31.42,31.51,1149410.0,31.467,31.5367,31.2779,31.3675,1149410.0
2025-06-16 12:00:00,31.51,31.77,31.49,31.68,461463.0,31.3675,31.6263,31.3476,31.5367,461463.0
2025-06-16 12:30:00,31.68,31.77,31.62,31.66,684947.0,31.5367,31.6263,31.477,31.5168,684947.0
2025-06-16 13:00:00,31.66,31.77,31.55,31.74,489105.0,31.5168,31.6263,31.4073,31.5964,489105.0
2025-06-16 13:30:00,31.74,31.8,31.5,31.54,1023539.0,31.5964,31.6562,31.3575,31.3974,1023539.0
2025-06-16 14:00:00,31.53,31.64,31.49,31.49,267082.0,31.3874,31.4969,31.3476,31.3476,267082.0
2025-06-16 14:30:00,31.5,31.51,31.33,31.45,536605.0,31.3575,31.3675,31.1883,31.3078,536605.0
2025-06-16 15:00:00,31.45,31.51,31.3,31.39,714555.0,31.3078,31.3675,31.1584,31.248,714555.0
2025-06-16 15:30:00,31.37,31.57,31.32,31.55,1012138.0,31.2281,31.4272,31.1783,31.4073,1012138.0
2025-06-17 09:30:00,30.8,31.34,30.76,31.3,1883622.0,30.6607,31.1983,30.6209,31.1584,1883622.0
2025-06-17 10:00:00,31.32,31.4,31.16,31.22,667928.0,31.1783,31.258,31.0191,31.0788,667928.0
2025-06-17 10:30:00,31.22,31.34,31.08,31.21,467373.0,31.0788,31.1983,30.9394,31.0688,467373.0
2025-06-17 11:00:00,31.2,31.42,31.14,31.16,514901.0,31.0589,31.2779,30.9992,31.0191,514901.0
2025-06-17 11:30:00,31.16,31.26,31.08,31.11,709860.0,31.0191,31.1186,30.9394,30.9693,709860.0
2025-06-17 12:00:00,31.12,31.38,31.12,31.34,905149.0,30.9793,31.2381,30.9793,31.1983,905149.0
2025-06-17 12:30:00,31.34,31.42,30.99,31.0,994689.0,31.1983,31.2779,30.8498,30.8598,994689.0
2025-06-17 13:00:00,30.99,31.12,30.79,30.8,506696.0,30.8498,30.9793,30.6507,30.6607,506696.0
2025-06-17 13:30:00,30.8,31.05,30.62,30.83,958054.0,30.6607,30.9096,30.4815,30.6906,958054.0
2025-06-17 14:00:00,30.82,30.87,30.6,30.68,859879.0,30.6806,30.7304,30.4616,30.5412,859879.0
2025-06-17 14:30:00,30.68,30.78,30.53,30.78,697805.0,30.5412,30.6408,30.3919,30.6408,697805.0
2025-06-17 15:00:00,30.77,30.78,30.59,30.75,464267.0,30.6308,30.6408,30.4516,30.6109,464267.0
2025-06-17 15:30:00,30.75,30.79,30.5,30.55,1136657.0,30.6109,30.6507,30.3621,30.4118,1136657.0
2025-06-18 09:30:00,30.5,30.95,30.23,30.82,1233395.0,30.3621,30.81,30.0933,30.6806,1233395.0
2025-06-18 10:00:00,30.82,31.51,30.77,31.47,1006529.0,30.6806,31.3675,30.6308,31.3277,1006529.0
2025-06-18 10:30:00,31.47,31.62,31.45,31.59,532722.0,31.3277,31.477,31.3078,31.4471,532722.0
2025-06-18 11:00:00,31.6,31.67,31.5,31.58,285162.0,31.4571,31.5268,31.3575,31.4372,285162.0
2025-06-18 11:30:00,31.58,31.61,31.4,31.42,558174.0,31.4372,31.467,31.258,31.2779,558174.0
2025-06-18 12:00:00,31.43,31.62,31.41,31.51,254501.0,31.2879,31.477,31.2679,31.3675,254501.0
2025-06-18 12:30:00,31.51,31.61,31.43,31.46,258101.0,31.3675,31.467,31.2879,31.3177,258101.0
2025-06-18 13:00:00,31.45,31.51,31.33,31.38,237802.0,31.3078,31.3675,31.1883,31.2381,237802.0
2025-06-18 13:30:00,31.37,31.48,31.2,31.38,469407.0,31.2281,31.3376,31.0589,31.2381,469407.0
2025-06-18 14:00:00,31.35,31.79,31.21,31.45,1562654.0,31.2082,31.6462,31.0688,31.3078,1562654.0
2025-06-18 14:30:00,31.45,31.74,30.81,30.87,1643594.0,31.3078,31.5964,30.6707,30.7304,1643594.0
2025-06-18 15:00:00,30.87,31.29,30.78,30.84,1293955.0,30.7304,31.1485,30.6408,30.7005,1293955.0
2025-06-18 15:30:00,30.82,31.16,30.76,31.02,1269514.0,30.6806,31.0191,30.6209,30.8797,1269514.0
2025-06-20 09:30:00,31.67,31.71,31.19,31.4,2194771.0,31.5268,31.5666,31.0489,31.258,2194771.0
2025-06-20 10:00:00,31.41,31.52,31.14,31.36,1031385.0,31.2679,31.3774,30.9992,31.2182,1031385.0
2025-06-20 10:30:00,31.35,31.4,30.84,30.93,1644851.0,31.2082,31.258,30.7005,30.7901,1644851.0
2025-06-20 11:00:00,30.92,31.03,30.75,30.92,859525.0,30.7802,30.8897,30.6109,30.7802,859525.0
2025-06-20 11:30:00,30.91,31.1,30.73,30.74,617440.0,30.7702,30.9593,30.591,30.601,617440.0
2025-06-20 12:00:00,30.74,30.91,30.71,30.86,434912.0,30.601,30.7702,30.5711,30.7204,434912.0
2025-06-20 12:30:00,30.86,30.98,30.79,30.88,908833.0,30.7204,30.8399,30.6507,30.7403,908833.0
2025-06-20 13:00:00,30.87,30.99,30.57,30.57,697096.0,30.7304,30.8498,30.4317,30.4317,697096.0
2025-06-20 13:30:00,30.56,30.69,30.48,30.69,595711.0,30.4218,30.5512,30.3421,30.5512,595711.0
2025-06-20 14:00:00,30.67,30.9,30.64,30.84,507024.0,30.5313,30.7602,30.5014,30.7005,507024.0
2025-06-20 14:30:00,30.85,30.9,30.63,30.67,360120.0,30.7105,30.7602,30.4915,30.5313,360120.0
2025-06-20 15:00:00,30.66,30.94,30.64,30.82,534363.0,30.5213,30.8001,30.5014,30.6806,534363.0
2025-06-20 15:30:00,30.84,30.99,30.72,30.8,1195417.0,30.7005,30.8498,30.5811,30.6607,1195417.0